{ "symbol": "ZROUSDT", "fetched_at": "2026-04-10T08:57:44.260353", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.778, "high": 1.79, "low": 1.764, "close": 1.765, "volume": 153828.59, "close_time": 1760259599999, "quote_volume": 273917.02162, "trades": 4931, "taker_buy_base": 94974.44, "taker_buy_quote": 169136.88146 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.764, "high": 1.779, "low": 1.742, "close": 1.779, "volume": 193181.33, "close_time": 1760263199999, "quote_volume": 339493.39345, "trades": 4380, "taker_buy_base": 115508.94, "taker_buy_quote": 202976.39388 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.778, "high": 1.786, "low": 1.763, "close": 1.772, "volume": 83149.55, "close_time": 1760266799999, "quote_volume": 147534.96399, "trades": 2336, "taker_buy_base": 40505.48, "taker_buy_quote": 71865.29379 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.773, "high": 1.792, "low": 1.773, "close": 1.784, "volume": 102491.45, "close_time": 1760270399999, "quote_volume": 182584.64327, "trades": 1816, "taker_buy_base": 60099.64, "taker_buy_quote": 107091.4416 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.783, "high": 1.807, "low": 1.782, "close": 1.798, "volume": 136062.57, "close_time": 1760273999999, "quote_volume": 244554.52242, "trades": 2382, "taker_buy_base": 72802.77, "taker_buy_quote": 130815.98511 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.797, "high": 1.803, "low": 1.764, "close": 1.768, "volume": 115980.83, "close_time": 1760277599999, "quote_volume": 207111.16866, "trades": 3123, "taker_buy_base": 54677.4, "taker_buy_quote": 97576.71737 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.768, "high": 1.84, "low": 1.764, "close": 1.822, "volume": 436845.89, "close_time": 1760281199999, "quote_volume": 789063.86691, "trades": 6871, "taker_buy_base": 219250.14, "taker_buy_quote": 396391.36913 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.822, "high": 1.93, "low": 1.819, "close": 1.916, "volume": 544856.51, "close_time": 1760284799999, "quote_volume": 1018062.95701, "trades": 8228, "taker_buy_base": 238561.66, "taker_buy_quote": 446743.07992 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.917, "high": 1.975, "low": 1.909, "close": 1.934, "volume": 360283.39, "close_time": 1760288399999, "quote_volume": 697516.98433, "trades": 7240, "taker_buy_base": 202542.36, "taker_buy_quote": 392071.97887 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.934, "high": 1.99, "low": 1.93, "close": 1.987, "volume": 199814.33, "close_time": 1760291999999, "quote_volume": 392746.28795, "trades": 3871, "taker_buy_base": 99002.66, "taker_buy_quote": 194622.31074 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.987, "high": 1.992, "low": 1.934, "close": 1.953, "volume": 184432.08, "close_time": 1760295599999, "quote_volume": 362259.93957, "trades": 3256, "taker_buy_base": 80061.41, "taker_buy_quote": 157412.87186 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.953, "high": 2.012, "low": 1.946, "close": 2.001, "volume": 299694.16, "close_time": 1760299199999, "quote_volume": 595383.3161, "trades": 3370, "taker_buy_base": 196217.94, "taker_buy_quote": 389765.20974 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.001, "high": 2.011, "low": 1.979, "close": 1.983, "volume": 133091.15, "close_time": 1760302799999, "quote_volume": 265872.55783, "trades": 2109, "taker_buy_base": 67032.18, "taker_buy_quote": 133954.42674 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.983, "high": 1.993, "low": 1.945, "close": 1.978, "volume": 189749.37, "close_time": 1760306399999, "quote_volume": 374077.21479, "trades": 2420, "taker_buy_base": 82294.81, "taker_buy_quote": 162567.03285 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.979, "high": 1.998, "low": 1.959, "close": 1.965, "volume": 141275.48, "close_time": 1760309999999, "quote_volume": 278697.94629, "trades": 3485, "taker_buy_base": 64903.26, "taker_buy_quote": 128057.55092 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.965, "high": 1.967, "low": 1.943, "close": 1.956, "volume": 156597.67, "close_time": 1760313599999, "quote_volume": 305879.19084, "trades": 5881, "taker_buy_base": 102558.01, "taker_buy_quote": 200341.72527 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.955, "high": 1.987, "low": 1.941, "close": 1.957, "volume": 153975.09, "close_time": 1760317199999, "quote_volume": 301959.73612, "trades": 5788, "taker_buy_base": 75684.69, "taker_buy_quote": 148471.88933 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.957, "high": 1.985, "low": 1.944, "close": 1.984, "volume": 197953.61, "close_time": 1760320799999, "quote_volume": 387623.09408, "trades": 5309, "taker_buy_base": 108958.4, "taker_buy_quote": 213240.35332 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.983, "high": 1.991, "low": 1.959, "close": 1.964, "volume": 172526.1, "close_time": 1760324399999, "quote_volume": 339449.19965, "trades": 4436, "taker_buy_base": 76117.75, "taker_buy_quote": 149824.00503 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.964, "high": 1.973, "low": 1.936, "close": 1.947, "volume": 175866.6, "close_time": 1760327999999, "quote_volume": 343361.15821, "trades": 5185, "taker_buy_base": 95783.33, "taker_buy_quote": 187097.42713 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.948, "high": 1.957, "low": 1.928, "close": 1.949, "volume": 189872.82, "close_time": 1760331599999, "quote_volume": 367535.82789, "trades": 5209, "taker_buy_base": 82389.62, "taker_buy_quote": 159391.52248 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.949, "high": 1.951, "low": 1.932, "close": 1.938, "volume": 46784.49, "close_time": 1760335199999, "quote_volume": 90706.30984, "trades": 2261, "taker_buy_base": 24904.62, "taker_buy_quote": 48280.02574 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.937, "high": 1.971, "low": 1.925, "close": 1.961, "volume": 113019.68, "close_time": 1760338799999, "quote_volume": 220835.7379, "trades": 3126, "taker_buy_base": 49952.62, "taker_buy_quote": 97484.1114 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.96, "high": 1.978, "low": 1.941, "close": 1.942, "volume": 213842.59, "close_time": 1760342399999, "quote_volume": 417075.59148, "trades": 3552, "taker_buy_base": 144913.88, "taker_buy_quote": 282343.57601 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.942, "high": 1.978, "low": 1.94, "close": 1.973, "volume": 165075.67, "close_time": 1760345999999, "quote_volume": 323584.51596, "trades": 4347, "taker_buy_base": 48518.15, "taker_buy_quote": 95123.77108 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.973, "high": 1.997, "low": 1.969, "close": 1.997, "volume": 173288.73, "close_time": 1760349599999, "quote_volume": 343415.79897, "trades": 4544, "taker_buy_base": 95564.33, "taker_buy_quote": 189402.13105 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.998, "high": 2.001, "low": 1.978, "close": 1.988, "volume": 157142.89, "close_time": 1760353199999, "quote_volume": 312784.97493, "trades": 3775, "taker_buy_base": 89745.25, "taker_buy_quote": 178586.19277 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.988, "high": 1.989, "low": 1.903, "close": 1.939, "volume": 498418.8, "close_time": 1760356799999, "quote_volume": 969619.40308, "trades": 10180, "taker_buy_base": 218126.26, "taker_buy_quote": 424189.55716 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.939, "high": 1.972, "low": 1.921, "close": 1.941, "volume": 201471.37, "close_time": 1760360399999, "quote_volume": 392991.86866, "trades": 4171, "taker_buy_base": 96734.39, "taker_buy_quote": 188392.00332 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.941, "high": 2.005, "low": 1.936, "close": 1.995, "volume": 649904.88, "close_time": 1760363999999, "quote_volume": 1284499.03078, "trades": 12694, "taker_buy_base": 341529.32, "taker_buy_quote": 674707.82995 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.994, "high": 2.0, "low": 1.933, "close": 1.94, "volume": 357772.66, "close_time": 1760367599999, "quote_volume": 701617.86161, "trades": 7704, "taker_buy_base": 167193.15, "taker_buy_quote": 328058.47072 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.94, "high": 1.984, "low": 1.938, "close": 1.976, "volume": 136279.11, "close_time": 1760371199999, "quote_volume": 268247.01165, "trades": 3447, "taker_buy_base": 78732.94, "taker_buy_quote": 155000.95406 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.976, "high": 1.994, "low": 1.953, "close": 1.971, "volume": 198560.7, "close_time": 1760374799999, "quote_volume": 391524.20413, "trades": 4692, "taker_buy_base": 101916.24, "taker_buy_quote": 200962.20661 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.971, "high": 2.027, "low": 1.97, "close": 2.024, "volume": 312101.64, "close_time": 1760378399999, "quote_volume": 622669.24858, "trades": 5695, "taker_buy_base": 167819.44, "taker_buy_quote": 334631.93007 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.023, "high": 2.044, "low": 1.998, "close": 2.023, "volume": 230843.02, "close_time": 1760381999999, "quote_volume": 467705.16305, "trades": 4967, "taker_buy_base": 107704.29, "taker_buy_quote": 218152.385 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.022, "high": 2.048, "low": 2.018, "close": 2.038, "volume": 114175.45, "close_time": 1760385599999, "quote_volume": 232190.60669, "trades": 3073, "taker_buy_base": 47124.02, "taker_buy_quote": 95833.54209 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.038, "high": 2.043, "low": 2.02, "close": 2.042, "volume": 72640.02, "close_time": 1760389199999, "quote_volume": 147610.61, "trades": 2357, "taker_buy_base": 43649.74, "taker_buy_quote": 88747.91894 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.042, "high": 2.057, "low": 2.032, "close": 2.042, "volume": 172728.96, "close_time": 1760392799999, "quote_volume": 353322.01155, "trades": 3527, "taker_buy_base": 72273.63, "taker_buy_quote": 147856.47213 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.042, "high": 2.055, "low": 2.04, "close": 2.046, "volume": 63118.66, "close_time": 1760396399999, "quote_volume": 129181.12475, "trades": 1441, "taker_buy_base": 27732.24, "taker_buy_quote": 56779.10526 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.046, "high": 2.052, "low": 2.031, "close": 2.036, "volume": 52216.66, "close_time": 1760399999999, "quote_volume": 106513.2425, "trades": 1149, "taker_buy_base": 25969.56, "taker_buy_quote": 53001.77905 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.038, "high": 2.043, "low": 2.014, "close": 2.017, "volume": 51191.34, "close_time": 1760403599999, "quote_volume": 103908.07011, "trades": 1296, "taker_buy_base": 26390.21, "taker_buy_quote": 53569.97713 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.016, "high": 2.018, "low": 1.994, "close": 2.0, "volume": 59044.74, "close_time": 1760407199999, "quote_volume": 118463.14992, "trades": 907, "taker_buy_base": 21161.7, "taker_buy_quote": 42476.89357 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.0, "high": 2.0, "low": 1.977, "close": 1.978, "volume": 69478.77, "close_time": 1760410799999, "quote_volume": 138101.13152, "trades": 1363, "taker_buy_base": 31699.11, "taker_buy_quote": 63005.70375 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.978, "high": 1.979, "low": 1.954, "close": 1.962, "volume": 109055.02, "close_time": 1760414399999, "quote_volume": 214131.56323, "trades": 1806, "taker_buy_base": 43524.33, "taker_buy_quote": 85524.37618 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.963, "high": 1.969, "low": 1.924, "close": 1.934, "volume": 95259.04, "close_time": 1760417999999, "quote_volume": 185267.96418, "trades": 2033, "taker_buy_base": 44223.44, "taker_buy_quote": 85879.28434 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.934, "high": 1.951, "low": 1.904, "close": 1.917, "volume": 179674.83, "close_time": 1760421599999, "quote_volume": 345179.44935, "trades": 2686, "taker_buy_base": 72984.44, "taker_buy_quote": 140295.28985 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.917, "high": 1.93, "low": 1.835, "close": 1.872, "volume": 341127.89, "close_time": 1760425199999, "quote_volume": 638721.17252, "trades": 7063, "taker_buy_base": 152420.73, "taker_buy_quote": 285367.5333 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.871, "high": 1.887, "low": 1.855, "close": 1.865, "volume": 194132.08, "close_time": 1760428799999, "quote_volume": 362689.65521, "trades": 4514, "taker_buy_base": 85553.63, "taker_buy_quote": 159841.57953 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.865, "high": 1.893, "low": 1.85, "close": 1.879, "volume": 179837.11, "close_time": 1760432399999, "quote_volume": 336154.24822, "trades": 3642, "taker_buy_base": 103072.76, "taker_buy_quote": 192665.57908 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.879, "high": 1.904, "low": 1.878, "close": 1.895, "volume": 170981.2, "close_time": 1760435999999, "quote_volume": 323737.6741, "trades": 4013, "taker_buy_base": 86157.34, "taker_buy_quote": 163008.71096 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.894, "high": 1.894, "low": 1.84, "close": 1.869, "volume": 178775.8, "close_time": 1760439599999, "quote_volume": 333349.32721, "trades": 3463, "taker_buy_base": 84117.61, "taker_buy_quote": 156813.67163 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.869, "high": 1.889, "low": 1.864, "close": 1.875, "volume": 167110.39, "close_time": 1760443199999, "quote_volume": 313804.02118, "trades": 2780, "taker_buy_base": 88068.4, "taker_buy_quote": 165374.27567 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.875, "high": 1.876, "low": 1.834, "close": 1.842, "volume": 170746.44, "close_time": 1760446799999, "quote_volume": 315571.73583, "trades": 3012, "taker_buy_base": 70414.3, "taker_buy_quote": 130396.75134 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.842, "high": 1.883, "low": 1.823, "close": 1.87, "volume": 232374.32, "close_time": 1760450399999, "quote_volume": 431151.3536, "trades": 4678, "taker_buy_base": 124951.84, "taker_buy_quote": 232365.29492 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.87, "high": 1.916, "low": 1.86, "close": 1.889, "volume": 182507.85, "close_time": 1760453999999, "quote_volume": 344976.06937, "trades": 4618, "taker_buy_base": 94281.15, "taker_buy_quote": 178180.95838 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.89, "high": 1.956, "low": 1.887, "close": 1.955, "volume": 220998.64, "close_time": 1760457599999, "quote_volume": 424277.73691, "trades": 5042, "taker_buy_base": 132389.7, "taker_buy_quote": 254209.44427 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.955, "high": 1.984, "low": 1.933, "close": 1.943, "volume": 333669.32, "close_time": 1760461199999, "quote_volume": 652851.20468, "trades": 5631, "taker_buy_base": 180066.22, "taker_buy_quote": 352340.67793 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.943, "high": 1.969, "low": 1.918, "close": 1.95, "volume": 251690.83, "close_time": 1760464799999, "quote_volume": 490133.29301, "trades": 3731, "taker_buy_base": 113137.64, "taker_buy_quote": 220231.37717 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.951, "high": 1.973, "low": 1.943, "close": 1.949, "volume": 125285.84, "close_time": 1760468399999, "quote_volume": 245152.94089, "trades": 2116, "taker_buy_base": 54058.62, "taker_buy_quote": 105793.76175 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.95, "high": 1.96, "low": 1.91, "close": 1.937, "volume": 233503.56, "close_time": 1760471999999, "quote_volume": 452755.13319, "trades": 4158, "taker_buy_base": 124222.35, "taker_buy_quote": 240850.26954 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.938, "high": 1.946, "low": 1.92, "close": 1.93, "volume": 147894.61, "close_time": 1760475599999, "quote_volume": 285065.09923, "trades": 3843, "taker_buy_base": 55750.12, "taker_buy_quote": 107575.62754 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.93, "high": 1.931, "low": 1.912, "close": 1.93, "volume": 68361.73, "close_time": 1760479199999, "quote_volume": 131287.42089, "trades": 1709, "taker_buy_base": 34625.49, "taker_buy_quote": 66511.27792 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.931, "high": 1.943, "low": 1.917, "close": 1.923, "volume": 58245.64, "close_time": 1760482799999, "quote_volume": 112516.60673, "trades": 1307, "taker_buy_base": 21892.43, "taker_buy_quote": 42260.62835 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.923, "high": 1.933, "low": 1.918, "close": 1.919, "volume": 43579.06, "close_time": 1760486399999, "quote_volume": 83862.87155, "trades": 1098, "taker_buy_base": 23071.2, "taker_buy_quote": 44401.46916 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.92, "high": 1.923, "low": 1.9, "close": 1.916, "volume": 162516.86, "close_time": 1760489999999, "quote_volume": 309823.95095, "trades": 2088, "taker_buy_base": 61068.12, "taker_buy_quote": 116470.82762 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.915, "high": 1.93, "low": 1.902, "close": 1.925, "volume": 54362.84, "close_time": 1760493599999, "quote_volume": 104133.0809, "trades": 1098, "taker_buy_base": 22910.4, "taker_buy_quote": 43842.85732 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.924, "high": 1.941, "low": 1.917, "close": 1.923, "volume": 94312.09, "close_time": 1760497199999, "quote_volume": 182117.03189, "trades": 1378, "taker_buy_base": 44291.74, "taker_buy_quote": 85538.37103 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.923, "high": 1.929, "low": 1.899, "close": 1.908, "volume": 62420.35, "close_time": 1760500799999, "quote_volume": 119476.271, "trades": 1047, "taker_buy_base": 36770.85, "taker_buy_quote": 70426.98144 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.908, "high": 1.931, "low": 1.901, "close": 1.926, "volume": 39793.34, "close_time": 1760504399999, "quote_volume": 76301.40129, "trades": 797, "taker_buy_base": 20272.61, "taker_buy_quote": 38896.40772 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.926, "high": 1.934, "low": 1.909, "close": 1.918, "volume": 43367.85, "close_time": 1760507999999, "quote_volume": 83453.68855, "trades": 912, "taker_buy_base": 18390.25, "taker_buy_quote": 35383.59691 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.918, "high": 1.931, "low": 1.895, "close": 1.923, "volume": 80662.49, "close_time": 1760511599999, "quote_volume": 154285.0795, "trades": 1370, "taker_buy_base": 38596.13, "taker_buy_quote": 73830.01084 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.923, "high": 1.945, "low": 1.916, "close": 1.944, "volume": 88903.0, "close_time": 1760515199999, "quote_volume": 171638.17615, "trades": 1912, "taker_buy_base": 59169.97, "taker_buy_quote": 114399.52201 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.944, "high": 1.974, "low": 1.938, "close": 1.943, "volume": 140260.3, "close_time": 1760518799999, "quote_volume": 274224.28659, "trades": 3257, "taker_buy_base": 74766.47, "taker_buy_quote": 146251.80074 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.943, "high": 1.943, "low": 1.916, "close": 1.923, "volume": 69840.02, "close_time": 1760522399999, "quote_volume": 134617.14111, "trades": 1567, "taker_buy_base": 33622.35, "taker_buy_quote": 64827.63489 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.922, "high": 1.928, "low": 1.91, "close": 1.918, "volume": 47301.05, "close_time": 1760525999999, "quote_volume": 90739.18479, "trades": 848, "taker_buy_base": 25874.99, "taker_buy_quote": 49647.21901 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.917, "high": 1.918, "low": 1.896, "close": 1.909, "volume": 61789.64, "close_time": 1760529599999, "quote_volume": 117896.71544, "trades": 911, "taker_buy_base": 30061.46, "taker_buy_quote": 57385.42616 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.909, "high": 1.914, "low": 1.869, "close": 1.874, "volume": 78084.0, "close_time": 1760533199999, "quote_volume": 147303.85322, "trades": 1503, "taker_buy_base": 39189.73, "taker_buy_quote": 73881.55235 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.874, "high": 1.881, "low": 1.834, "close": 1.873, "volume": 222254.72, "close_time": 1760536799999, "quote_volume": 413072.76847, "trades": 4426, "taker_buy_base": 123094.41, "taker_buy_quote": 228921.68069 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.873, "high": 1.899, "low": 1.852, "close": 1.862, "volume": 126018.78, "close_time": 1760540399999, "quote_volume": 237301.2008, "trades": 2845, "taker_buy_base": 77327.81, "taker_buy_quote": 145630.07843 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.862, "high": 1.883, "low": 1.847, "close": 1.854, "volume": 136956.76, "close_time": 1760543999999, "quote_volume": 254939.83903, "trades": 2990, "taker_buy_base": 63228.78, "taker_buy_quote": 117687.21393 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.854, "high": 1.864, "low": 1.842, "close": 1.855, "volume": 96050.76, "close_time": 1760547599999, "quote_volume": 178087.56622, "trades": 1999, "taker_buy_base": 41224.45, "taker_buy_quote": 76499.39463 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.853, "high": 1.862, "low": 1.837, "close": 1.86, "volume": 56357.54, "close_time": 1760551199999, "quote_volume": 104072.64415, "trades": 1915, "taker_buy_base": 25041.0, "taker_buy_quote": 46237.3325 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.86, "high": 1.866, "low": 1.846, "close": 1.862, "volume": 46544.33, "close_time": 1760554799999, "quote_volume": 86274.01205, "trades": 963, "taker_buy_base": 19964.8, "taker_buy_quote": 37018.8603 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.861, "high": 1.861, "low": 1.827, "close": 1.834, "volume": 76450.45, "close_time": 1760558399999, "quote_volume": 140974.16499, "trades": 2889, "taker_buy_base": 25197.22, "taker_buy_quote": 46462.5353 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.835, "high": 1.846, "low": 1.8, "close": 1.817, "volume": 188686.85, "close_time": 1760561999999, "quote_volume": 343350.79561, "trades": 3134, "taker_buy_base": 66402.51, "taker_buy_quote": 120982.56823 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.817, "high": 1.836, "low": 1.8, "close": 1.819, "volume": 65055.15, "close_time": 1760565599999, "quote_volume": 118202.16649, "trades": 1363, "taker_buy_base": 33739.7, "taker_buy_quote": 61321.22568 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.819, "high": 1.84, "low": 1.818, "close": 1.83, "volume": 51943.01, "close_time": 1760569199999, "quote_volume": 95047.46476, "trades": 1126, "taker_buy_base": 31651.87, "taker_buy_quote": 57890.45985 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.83, "high": 1.848, "low": 1.83, "close": 1.847, "volume": 41504.67, "close_time": 1760572799999, "quote_volume": 76319.91504, "trades": 855, "taker_buy_base": 17562.79, "taker_buy_quote": 32306.1511 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.846, "high": 1.848, "low": 1.817, "close": 1.819, "volume": 50474.61, "close_time": 1760576399999, "quote_volume": 92386.35807, "trades": 1199, "taker_buy_base": 24814.64, "taker_buy_quote": 45473.20495 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.819, "high": 1.845, "low": 1.818, "close": 1.843, "volume": 27929.22, "close_time": 1760579999999, "quote_volume": 51257.17365, "trades": 817, "taker_buy_base": 15688.2, "taker_buy_quote": 28794.77063 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.843, "high": 1.853, "low": 1.828, "close": 1.844, "volume": 34375.74, "close_time": 1760583599999, "quote_volume": 63233.05787, "trades": 1131, "taker_buy_base": 14279.62, "taker_buy_quote": 26278.01688 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.844, "high": 1.844, "low": 1.823, "close": 1.823, "volume": 64846.77, "close_time": 1760587199999, "quote_volume": 118907.48884, "trades": 1424, "taker_buy_base": 29904.1, "taker_buy_quote": 54859.56824 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.823, "high": 1.838, "low": 1.806, "close": 1.809, "volume": 57868.06, "close_time": 1760590799999, "quote_volume": 105159.38051, "trades": 1064, "taker_buy_base": 22238.53, "taker_buy_quote": 40455.80927 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.809, "high": 1.816, "low": 1.794, "close": 1.808, "volume": 55076.35, "close_time": 1760594399999, "quote_volume": 99465.85345, "trades": 1591, "taker_buy_base": 27464.97, "taker_buy_quote": 49607.41581 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.808, "high": 1.84, "low": 1.805, "close": 1.839, "volume": 57242.03, "close_time": 1760597999999, "quote_volume": 104549.03708, "trades": 1202, "taker_buy_base": 26404.67, "taker_buy_quote": 48237.37842 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.839, "high": 1.846, "low": 1.819, "close": 1.829, "volume": 131872.09, "close_time": 1760601599999, "quote_volume": 241884.19853, "trades": 1812, "taker_buy_base": 66705.76, "taker_buy_quote": 122420.63655 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.83, "high": 1.831, "low": 1.811, "close": 1.821, "volume": 86976.24, "close_time": 1760605199999, "quote_volume": 158411.78122, "trades": 1268, "taker_buy_base": 43843.84, "taker_buy_quote": 79852.77905 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.82, "high": 1.847, "low": 1.772, "close": 1.832, "volume": 266369.89, "close_time": 1760608799999, "quote_volume": 481027.36559, "trades": 4492, "taker_buy_base": 120011.17, "taker_buy_quote": 216688.6136 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.832, "high": 1.855, "low": 1.827, "close": 1.846, "volume": 126679.07, "close_time": 1760612399999, "quote_volume": 233135.50015, "trades": 2090, "taker_buy_base": 59706.07, "taker_buy_quote": 110033.05144 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.847, "high": 1.857, "low": 1.836, "close": 1.855, "volume": 72996.48, "close_time": 1760615999999, "quote_volume": 134784.20244, "trades": 1274, "taker_buy_base": 36665.23, "taker_buy_quote": 67695.09825 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.855, "high": 1.864, "low": 1.84, "close": 1.846, "volume": 133865.63, "close_time": 1760619599999, "quote_volume": 247481.40229, "trades": 3538, "taker_buy_base": 49564.32, "taker_buy_quote": 91697.27651 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.846, "high": 1.855, "low": 1.826, "close": 1.831, "volume": 75125.86, "close_time": 1760623199999, "quote_volume": 138518.93039, "trades": 2066, "taker_buy_base": 38263.22, "taker_buy_quote": 70560.82923 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.831, "high": 1.848, "low": 1.8, "close": 1.819, "volume": 128116.99, "close_time": 1760626799999, "quote_volume": 233230.47121, "trades": 3876, "taker_buy_base": 63540.09, "taker_buy_quote": 115644.15352 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.819, "high": 1.822, "low": 1.743, "close": 1.756, "volume": 356156.99, "close_time": 1760630399999, "quote_volume": 632566.29365, "trades": 5835, "taker_buy_base": 135110.76, "taker_buy_quote": 240429.42747 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.755, "high": 1.805, "low": 1.728, "close": 1.805, "volume": 353798.98, "close_time": 1760633999999, "quote_volume": 620555.80574, "trades": 6490, "taker_buy_base": 161363.49, "taker_buy_quote": 283283.58519 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.805, "high": 1.805, "low": 1.766, "close": 1.773, "volume": 107216.73, "close_time": 1760637599999, "quote_volume": 191267.63653, "trades": 2597, "taker_buy_base": 54697.44, "taker_buy_quote": 97564.93195 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.773, "high": 1.773, "low": 1.745, "close": 1.762, "volume": 125779.62, "close_time": 1760641199999, "quote_volume": 221083.79286, "trades": 2721, "taker_buy_base": 55232.59, "taker_buy_quote": 97137.62727 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.762, "high": 1.763, "low": 1.723, "close": 1.737, "volume": 131941.64, "close_time": 1760644799999, "quote_volume": 229793.11701, "trades": 2984, "taker_buy_base": 66238.47, "taker_buy_quote": 115370.62118 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.737, "high": 1.744, "low": 1.704, "close": 1.715, "volume": 84531.26, "close_time": 1760648399999, "quote_volume": 145456.33137, "trades": 2022, "taker_buy_base": 38503.02, "taker_buy_quote": 66312.53994 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.716, "high": 1.734, "low": 1.705, "close": 1.723, "volume": 609554.5, "close_time": 1760651999999, "quote_volume": 1049539.18297, "trades": 3344, "taker_buy_base": 214766.6, "taker_buy_quote": 370071.98109 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.723, "high": 1.724, "low": 1.698, "close": 1.7, "volume": 264138.79, "close_time": 1760655599999, "quote_volume": 449757.14635, "trades": 2368, "taker_buy_base": 64036.11, "taker_buy_quote": 109178.36779 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.699, "high": 1.725, "low": 1.693, "close": 1.72, "volume": 73206.76, "close_time": 1760659199999, "quote_volume": 125233.96781, "trades": 1909, "taker_buy_base": 39382.28, "taker_buy_quote": 67312.34266 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.72, "high": 1.73, "low": 1.714, "close": 1.73, "volume": 36665.5, "close_time": 1760662799999, "quote_volume": 63172.03417, "trades": 1251, "taker_buy_base": 18059.51, "taker_buy_quote": 31124.84825 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.73, "high": 1.747, "low": 1.727, "close": 1.733, "volume": 72706.52, "close_time": 1760666399999, "quote_volume": 126320.20965, "trades": 1191, "taker_buy_base": 37056.67, "taker_buy_quote": 64381.25908 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.734, "high": 1.74, "low": 1.717, "close": 1.735, "volume": 58088.45, "close_time": 1760669999999, "quote_volume": 100646.86066, "trades": 1076, "taker_buy_base": 41197.71, "taker_buy_quote": 71422.99837 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.736, "high": 1.758, "low": 1.736, "close": 1.756, "volume": 58203.03, "close_time": 1760673599999, "quote_volume": 101700.23271, "trades": 993, "taker_buy_base": 32876.84, "taker_buy_quote": 57431.90322 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.756, "high": 1.762, "low": 1.748, "close": 1.752, "volume": 32333.69, "close_time": 1760677199999, "quote_volume": 56686.2601, "trades": 902, "taker_buy_base": 13889.21, "taker_buy_quote": 24353.85287 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.752, "high": 1.772, "low": 1.741, "close": 1.741, "volume": 63004.85, "close_time": 1760680799999, "quote_volume": 110778.24424, "trades": 1155, "taker_buy_base": 37740.28, "taker_buy_quote": 66346.04026 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.741, "high": 1.75, "low": 1.663, "close": 1.673, "volume": 282759.55, "close_time": 1760684399999, "quote_volume": 478329.2672, "trades": 4623, "taker_buy_base": 131521.35, "taker_buy_quote": 222365.44039 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.673, "high": 1.679, "low": 1.615, "close": 1.623, "volume": 474911.72, "close_time": 1760687999999, "quote_volume": 781206.03213, "trades": 7934, "taker_buy_base": 210186.11, "taker_buy_quote": 346006.37683 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.623, "high": 1.631, "low": 1.589, "close": 1.613, "volume": 496477.46, "close_time": 1760691599999, "quote_volume": 799547.55981, "trades": 7663, "taker_buy_base": 261167.8, "taker_buy_quote": 420464.37416 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.613, "high": 1.674, "low": 1.608, "close": 1.647, "volume": 224184.76, "close_time": 1760695199999, "quote_volume": 367479.99246, "trades": 5023, "taker_buy_base": 123737.2, "taker_buy_quote": 202750.5509 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.646, "high": 1.661, "low": 1.61, "close": 1.638, "volume": 408948.14, "close_time": 1760698799999, "quote_volume": 666333.19724, "trades": 5833, "taker_buy_base": 188204.99, "taker_buy_quote": 306710.58931 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.639, "high": 1.701, "low": 1.638, "close": 1.686, "volume": 387019.8, "close_time": 1760702399999, "quote_volume": 649259.91151, "trades": 5530, "taker_buy_base": 192047.0, "taker_buy_quote": 322418.11834 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.687, "high": 1.698, "low": 1.665, "close": 1.666, "volume": 179319.38, "close_time": 1760705999999, "quote_volume": 300802.75993, "trades": 2330, "taker_buy_base": 54773.62, "taker_buy_quote": 92014.23311 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.666, "high": 1.687, "low": 1.648, "close": 1.675, "volume": 289535.96, "close_time": 1760709599999, "quote_volume": 483308.01464, "trades": 5525, "taker_buy_base": 126051.64, "taker_buy_quote": 210378.69786 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.674, "high": 1.676, "low": 1.635, "close": 1.658, "volume": 261707.93, "close_time": 1760713199999, "quote_volume": 433845.02189, "trades": 4523, "taker_buy_base": 110681.58, "taker_buy_quote": 183403.90647 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.658, "high": 1.695, "low": 1.656, "close": 1.694, "volume": 118170.63, "close_time": 1760716799999, "quote_volume": 197429.38306, "trades": 2699, "taker_buy_base": 60576.56, "taker_buy_quote": 101243.46444 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.694, "high": 1.72, "low": 1.682, "close": 1.686, "volume": 212286.33, "close_time": 1760720399999, "quote_volume": 361192.84201, "trades": 3690, "taker_buy_base": 121172.25, "taker_buy_quote": 206285.15524 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.687, "high": 1.725, "low": 1.687, "close": 1.718, "volume": 290876.33, "close_time": 1760723999999, "quote_volume": 495746.49301, "trades": 3813, "taker_buy_base": 161193.58, "taker_buy_quote": 274513.55778 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.718, "high": 1.722, "low": 1.702, "close": 1.709, "volume": 101426.97, "close_time": 1760727599999, "quote_volume": 173629.08329, "trades": 1875, "taker_buy_base": 48420.25, "taker_buy_quote": 82934.53601 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.709, "high": 1.712, "low": 1.697, "close": 1.71, "volume": 41940.77, "close_time": 1760731199999, "quote_volume": 71542.67949, "trades": 919, "taker_buy_base": 17756.53, "taker_buy_quote": 30286.63194 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.71, "high": 1.721, "low": 1.699, "close": 1.717, "volume": 179267.46, "close_time": 1760734799999, "quote_volume": 306856.48673, "trades": 2356, "taker_buy_base": 86477.22, "taker_buy_quote": 148123.17456 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.717, "high": 1.733, "low": 1.714, "close": 1.725, "volume": 56843.35, "close_time": 1760738399999, "quote_volume": 98072.14329, "trades": 945, "taker_buy_base": 28703.8, "taker_buy_quote": 49545.53448 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.725, "high": 1.728, "low": 1.714, "close": 1.721, "volume": 52983.18, "close_time": 1760741999999, "quote_volume": 91066.20125, "trades": 805, "taker_buy_base": 27452.85, "taker_buy_quote": 47186.80861 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.721, "high": 1.721, "low": 1.698, "close": 1.702, "volume": 26426.71, "close_time": 1760745599999, "quote_volume": 45100.19889, "trades": 578, "taker_buy_base": 10271.92, "taker_buy_quote": 17530.70612 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.702, "high": 1.712, "low": 1.698, "close": 1.705, "volume": 38387.23, "close_time": 1760749199999, "quote_volume": 65435.00024, "trades": 638, "taker_buy_base": 12470.18, "taker_buy_quote": 21264.0312 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.706, "high": 1.719, "low": 1.7, "close": 1.709, "volume": 129375.01, "close_time": 1760752799999, "quote_volume": 221243.76132, "trades": 1144, "taker_buy_base": 94774.83, "taker_buy_quote": 162049.9364 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.708, "high": 1.712, "low": 1.696, "close": 1.706, "volume": 60167.13, "close_time": 1760756399999, "quote_volume": 102572.40246, "trades": 771, "taker_buy_base": 22192.49, "taker_buy_quote": 37825.1013 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.707, "high": 1.717, "low": 1.706, "close": 1.715, "volume": 18086.09, "close_time": 1760759999999, "quote_volume": 30950.62567, "trades": 349, "taker_buy_base": 6581.81, "taker_buy_quote": 11259.69381 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.715, "high": 1.715, "low": 1.698, "close": 1.702, "volume": 39279.09, "close_time": 1760763599999, "quote_volume": 66994.29476, "trades": 600, "taker_buy_base": 15793.95, "taker_buy_quote": 26960.29997 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.701, "high": 1.715, "low": 1.695, "close": 1.714, "volume": 51266.1, "close_time": 1760767199999, "quote_volume": 87334.88152, "trades": 783, "taker_buy_base": 21610.71, "taker_buy_quote": 36806.40544 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.715, "high": 1.728, "low": 1.712, "close": 1.723, "volume": 44015.76, "close_time": 1760770799999, "quote_volume": 75725.79071, "trades": 598, "taker_buy_base": 21907.25, "taker_buy_quote": 37690.0284 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.724, "high": 1.748, "low": 1.716, "close": 1.721, "volume": 79096.09, "close_time": 1760774399999, "quote_volume": 137208.09361, "trades": 1285, "taker_buy_base": 39740.81, "taker_buy_quote": 68981.97259 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.721, "high": 1.731, "low": 1.716, "close": 1.716, "volume": 32219.4, "close_time": 1760777999999, "quote_volume": 55505.80706, "trades": 695, "taker_buy_base": 16838.9, "taker_buy_quote": 29023.4521 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.715, "high": 1.727, "low": 1.706, "close": 1.719, "volume": 49027.42, "close_time": 1760781599999, "quote_volume": 84156.50769, "trades": 863, "taker_buy_base": 18055.28, "taker_buy_quote": 31001.43197 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.718, "high": 1.731, "low": 1.712, "close": 1.725, "volume": 141063.46, "close_time": 1760785199999, "quote_volume": 243079.24436, "trades": 1318, "taker_buy_base": 97409.14, "taker_buy_quote": 167841.6467 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.726, "high": 1.736, "low": 1.723, "close": 1.731, "volume": 37573.26, "close_time": 1760788799999, "quote_volume": 65006.1243, "trades": 636, "taker_buy_base": 25323.22, "taker_buy_quote": 43823.73705 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.731, "high": 1.732, "low": 1.718, "close": 1.718, "volume": 31140.24, "close_time": 1760792399999, "quote_volume": 53718.65628, "trades": 487, "taker_buy_base": 8577.22, "taker_buy_quote": 14799.24826 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.718, "high": 1.72, "low": 1.697, "close": 1.697, "volume": 63891.86, "close_time": 1760795999999, "quote_volume": 108890.10237, "trades": 1085, "taker_buy_base": 23360.99, "taker_buy_quote": 39825.04778 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.697, "high": 1.707, "low": 1.686, "close": 1.702, "volume": 56244.73, "close_time": 1760799599999, "quote_volume": 95299.56947, "trades": 802, "taker_buy_base": 19782.13, "taker_buy_quote": 33551.84577 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.701, "high": 1.705, "low": 1.69, "close": 1.696, "volume": 20737.62, "close_time": 1760803199999, "quote_volume": 35181.63995, "trades": 390, "taker_buy_base": 6862.42, "taker_buy_quote": 11647.36316 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.696, "high": 1.702, "low": 1.68, "close": 1.689, "volume": 102211.49, "close_time": 1760806799999, "quote_volume": 172561.47223, "trades": 1016, "taker_buy_base": 38048.95, "taker_buy_quote": 64204.53233 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.69, "high": 1.715, "low": 1.683, "close": 1.713, "volume": 54905.62, "close_time": 1760810399999, "quote_volume": 93201.04286, "trades": 691, "taker_buy_base": 26760.99, "taker_buy_quote": 45523.33527 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.713, "high": 1.717, "low": 1.703, "close": 1.704, "volume": 14270.96, "close_time": 1760813999999, "quote_volume": 24376.65584, "trades": 353, "taker_buy_base": 8050.31, "taker_buy_quote": 13745.99188 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.704, "high": 1.708, "low": 1.7, "close": 1.706, "volume": 10939.43, "close_time": 1760817599999, "quote_volume": 18645.21892, "trades": 280, "taker_buy_base": 5351.41, "taker_buy_quote": 9119.22154 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.708, "high": 1.714, "low": 1.704, "close": 1.704, "volume": 29326.88, "close_time": 1760821199999, "quote_volume": 50091.52276, "trades": 377, "taker_buy_base": 15306.45, "taker_buy_quote": 26148.7268 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.703, "high": 1.708, "low": 1.693, "close": 1.707, "volume": 38245.03, "close_time": 1760824799999, "quote_volume": 65079.35878, "trades": 374, "taker_buy_base": 19555.41, "taker_buy_quote": 33304.62377 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.707, "high": 1.709, "low": 1.7, "close": 1.701, "volume": 26935.24, "close_time": 1760828399999, "quote_volume": 45954.22528, "trades": 270, "taker_buy_base": 10857.53, "taker_buy_quote": 18509.3908 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.701, "high": 1.706, "low": 1.697, "close": 1.706, "volume": 23892.1, "close_time": 1760831999999, "quote_volume": 40597.33038, "trades": 240, "taker_buy_base": 9179.76, "taker_buy_quote": 15599.86633 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.706, "high": 1.707, "low": 1.693, "close": 1.7, "volume": 30834.09, "close_time": 1760835599999, "quote_volume": 52379.38979, "trades": 589, "taker_buy_base": 19203.18, "taker_buy_quote": 32630.45796 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.699, "high": 1.706, "low": 1.693, "close": 1.702, "volume": 20719.61, "close_time": 1760839199999, "quote_volume": 35212.28732, "trades": 333, "taker_buy_base": 13082.83, "taker_buy_quote": 22242.40072 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.702, "high": 1.705, "low": 1.696, "close": 1.699, "volume": 14462.39, "close_time": 1760842799999, "quote_volume": 24588.29846, "trades": 235, "taker_buy_base": 6381.39, "taker_buy_quote": 10850.31448 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.699, "high": 1.718, "low": 1.694, "close": 1.713, "volume": 28250.37, "close_time": 1760846399999, "quote_volume": 48236.28218, "trades": 666, "taker_buy_base": 15713.68, "taker_buy_quote": 26837.47827 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.714, "high": 1.715, "low": 1.704, "close": 1.706, "volume": 28598.57, "close_time": 1760849999999, "quote_volume": 48847.35728, "trades": 576, "taker_buy_base": 14238.93, "taker_buy_quote": 24319.3891 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.706, "high": 1.715, "low": 1.693, "close": 1.699, "volume": 93043.87, "close_time": 1760853599999, "quote_volume": 158138.89372, "trades": 747, "taker_buy_base": 31918.72, "taker_buy_quote": 54362.56289 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.699, "high": 1.702, "low": 1.688, "close": 1.692, "volume": 16828.37, "close_time": 1760857199999, "quote_volume": 28518.44188, "trades": 302, "taker_buy_base": 7470.26, "taker_buy_quote": 12665.73386 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.692, "high": 1.698, "low": 1.68, "close": 1.689, "volume": 27960.87, "close_time": 1760860799999, "quote_volume": 47185.86738, "trades": 435, "taker_buy_base": 9433.73, "taker_buy_quote": 15923.73181 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.689, "high": 1.711, "low": 1.676, "close": 1.679, "volume": 221567.41, "close_time": 1760864399999, "quote_volume": 374083.33518, "trades": 2336, "taker_buy_base": 82091.81, "taker_buy_quote": 138811.72306 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.678, "high": 1.72, "low": 1.667, "close": 1.706, "volume": 232901.56, "close_time": 1760867999999, "quote_volume": 394863.00409, "trades": 3275, "taker_buy_base": 125419.82, "taker_buy_quote": 212607.05976 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.707, "high": 1.731, "low": 1.697, "close": 1.718, "volume": 131305.82, "close_time": 1760871599999, "quote_volume": 225278.45954, "trades": 2285, "taker_buy_base": 68992.03, "taker_buy_quote": 118360.47844 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.718, "high": 1.732, "low": 1.71, "close": 1.715, "volume": 118721.36, "close_time": 1760875199999, "quote_volume": 204314.25811, "trades": 1957, "taker_buy_base": 66642.75, "taker_buy_quote": 114756.39702 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.715, "high": 1.716, "low": 1.68, "close": 1.686, "volume": 203122.75, "close_time": 1760878799999, "quote_volume": 343338.11502, "trades": 2203, "taker_buy_base": 121016.07, "taker_buy_quote": 204601.44115 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.686, "high": 1.731, "low": 1.685, "close": 1.708, "volume": 783806.61, "close_time": 1760882399999, "quote_volume": 1343081.46088, "trades": 9399, "taker_buy_base": 416804.07, "taker_buy_quote": 714178.57143 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.709, "high": 1.73, "low": 1.691, "close": 1.725, "volume": 436069.5, "close_time": 1760885999999, "quote_volume": 744943.60647, "trades": 5382, "taker_buy_base": 242607.31, "taker_buy_quote": 414136.3073 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.726, "high": 1.727, "low": 1.715, "close": 1.719, "volume": 70410.03, "close_time": 1760889599999, "quote_volume": 121221.75025, "trades": 1298, "taker_buy_base": 31938.02, "taker_buy_quote": 54989.21603 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.72, "high": 1.743, "low": 1.708, "close": 1.738, "volume": 103554.27, "close_time": 1760893199999, "quote_volume": 178356.33966, "trades": 1641, "taker_buy_base": 64631.97, "taker_buy_quote": 111310.01418 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.738, "high": 1.767, "low": 1.738, "close": 1.745, "volume": 429452.52, "close_time": 1760896799999, "quote_volume": 754103.93378, "trades": 5552, "taker_buy_base": 143413.72, "taker_buy_quote": 251591.04089 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.746, "high": 1.757, "low": 1.74, "close": 1.744, "volume": 153591.12, "close_time": 1760900399999, "quote_volume": 268345.53466, "trades": 1630, "taker_buy_base": 86453.19, "taker_buy_quote": 151196.44939 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.745, "high": 1.746, "low": 1.731, "close": 1.737, "volume": 98177.12, "close_time": 1760903999999, "quote_volume": 170739.39385, "trades": 1652, "taker_buy_base": 51149.48, "taker_buy_quote": 88921.47467 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.737, "high": 1.74, "low": 1.73, "close": 1.737, "volume": 59197.05, "close_time": 1760907599999, "quote_volume": 102684.62029, "trades": 1791, "taker_buy_base": 26152.86, "taker_buy_quote": 45372.86194 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.737, "high": 1.737, "low": 1.715, "close": 1.722, "volume": 74998.18, "close_time": 1760911199999, "quote_volume": 129346.13007, "trades": 1193, "taker_buy_base": 39849.36, "taker_buy_quote": 68659.66518 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.722, "high": 1.73, "low": 1.718, "close": 1.72, "volume": 59091.46, "close_time": 1760914799999, "quote_volume": 101861.9516, "trades": 1517, "taker_buy_base": 34564.55, "taker_buy_quote": 59599.79419 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.719, "high": 1.719, "low": 1.7, "close": 1.703, "volume": 78156.38, "close_time": 1760918399999, "quote_volume": 133466.30304, "trades": 2154, "taker_buy_base": 25690.29, "taker_buy_quote": 43846.922 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.702, "high": 1.703, "low": 1.658, "close": 1.674, "volume": 130065.03, "close_time": 1760921999999, "quote_volume": 217906.47703, "trades": 2799, "taker_buy_base": 61762.3, "taker_buy_quote": 103482.24941 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.674, "high": 1.677, "low": 1.65, "close": 1.655, "volume": 115480.03, "close_time": 1760925599999, "quote_volume": 191664.07059, "trades": 1833, "taker_buy_base": 71452.48, "taker_buy_quote": 118601.29833 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.654, "high": 1.673, "low": 1.64, "close": 1.663, "volume": 166559.06, "close_time": 1760929199999, "quote_volume": 276289.85686, "trades": 2534, "taker_buy_base": 102713.23, "taker_buy_quote": 170409.87084 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.663, "high": 1.713, "low": 1.65, "close": 1.707, "volume": 247651.66, "close_time": 1760932799999, "quote_volume": 414034.36902, "trades": 3304, "taker_buy_base": 138865.31, "taker_buy_quote": 231841.37885 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.707, "high": 1.734, "low": 1.707, "close": 1.713, "volume": 238738.35, "close_time": 1760936399999, "quote_volume": 409982.21571, "trades": 4231, "taker_buy_base": 134938.71, "taker_buy_quote": 231815.03093 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.713, "high": 1.73, "low": 1.702, "close": 1.729, "volume": 128142.01, "close_time": 1760939999999, "quote_volume": 219509.67194, "trades": 2038, "taker_buy_base": 52545.78, "taker_buy_quote": 90133.11851 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.729, "high": 1.757, "low": 1.727, "close": 1.739, "volume": 84801.38, "close_time": 1760943599999, "quote_volume": 147807.57736, "trades": 1730, "taker_buy_base": 31352.96, "taker_buy_quote": 54613.72673 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.738, "high": 1.742, "low": 1.724, "close": 1.732, "volume": 63851.95, "close_time": 1760947199999, "quote_volume": 110654.39888, "trades": 1115, "taker_buy_base": 37767.6, "taker_buy_quote": 65473.15831 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.732, "high": 1.744, "low": 1.721, "close": 1.732, "volume": 68338.46, "close_time": 1760950799999, "quote_volume": 118156.60854, "trades": 1132, "taker_buy_base": 29627.43, "taker_buy_quote": 51256.55743 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.731, "high": 1.737, "low": 1.723, "close": 1.736, "volume": 33756.68, "close_time": 1760954399999, "quote_volume": 58423.05361, "trades": 935, "taker_buy_base": 13133.63, "taker_buy_quote": 22734.74268 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.737, "high": 1.756, "low": 1.724, "close": 1.729, "volume": 168026.17, "close_time": 1760957999999, "quote_volume": 293238.06368, "trades": 2047, "taker_buy_base": 57178.31, "taker_buy_quote": 99559.7013 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.729, "high": 1.755, "low": 1.728, "close": 1.753, "volume": 107101.91, "close_time": 1760961599999, "quote_volume": 186862.52529, "trades": 2437, "taker_buy_base": 62107.21, "taker_buy_quote": 108448.03005 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.754, "high": 1.774, "low": 1.753, "close": 1.77, "volume": 100820.32, "close_time": 1760965199999, "quote_volume": 178068.61979, "trades": 2162, "taker_buy_base": 64503.36, "taker_buy_quote": 113943.21762 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.771, "high": 1.788, "low": 1.753, "close": 1.786, "volume": 121867.63, "close_time": 1760968799999, "quote_volume": 216086.20603, "trades": 2204, "taker_buy_base": 49623.62, "taker_buy_quote": 88004.90963 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.787, "high": 1.789, "low": 1.76, "close": 1.776, "volume": 57328.99, "close_time": 1760972399999, "quote_volume": 101787.46995, "trades": 1209, "taker_buy_base": 25215.93, "taker_buy_quote": 44778.27649 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.775, "high": 1.785, "low": 1.763, "close": 1.763, "volume": 86973.83, "close_time": 1760975999999, "quote_volume": 154574.10118, "trades": 1358, "taker_buy_base": 48188.78, "taker_buy_quote": 85706.06938 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.763, "high": 1.763, "low": 1.726, "close": 1.736, "volume": 199765.46, "close_time": 1760979599999, "quote_volume": 347938.85146, "trades": 3021, "taker_buy_base": 88382.17, "taker_buy_quote": 153945.70278 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.735, "high": 1.748, "low": 1.721, "close": 1.732, "volume": 78289.71, "close_time": 1760983199999, "quote_volume": 135578.48249, "trades": 1802, "taker_buy_base": 33884.84, "taker_buy_quote": 58728.88089 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.733, "high": 1.735, "low": 1.713, "close": 1.726, "volume": 66703.8, "close_time": 1760986799999, "quote_volume": 114866.82144, "trades": 1217, "taker_buy_base": 36788.39, "taker_buy_quote": 63374.73257 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.726, "high": 1.727, "low": 1.715, "close": 1.723, "volume": 105559.82, "close_time": 1760990399999, "quote_volume": 181707.03475, "trades": 1475, "taker_buy_base": 62402.77, "taker_buy_quote": 107427.10966 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.722, "high": 1.728, "low": 1.712, "close": 1.728, "volume": 38462.87, "close_time": 1760993999999, "quote_volume": 66131.12221, "trades": 754, "taker_buy_base": 21588.22, "taker_buy_quote": 37109.31713 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.728, "high": 1.745, "low": 1.721, "close": 1.723, "volume": 80546.53, "close_time": 1760997599999, "quote_volume": 139576.7243, "trades": 1221, "taker_buy_base": 30865.64, "taker_buy_quote": 53525.50179 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.723, "high": 1.734, "low": 1.72, "close": 1.73, "volume": 19195.31, "close_time": 1761001199999, "quote_volume": 33118.013, "trades": 498, "taker_buy_base": 10234.39, "taker_buy_quote": 17657.4682 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.73, "high": 1.738, "low": 1.724, "close": 1.73, "volume": 28118.54, "close_time": 1761004799999, "quote_volume": 48671.69152, "trades": 515, "taker_buy_base": 15371.12, "taker_buy_quote": 26611.6117 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.729, "high": 1.733, "low": 1.718, "close": 1.733, "volume": 28004.75, "close_time": 1761008399999, "quote_volume": 48357.55551, "trades": 685, "taker_buy_base": 14394.63, "taker_buy_quote": 24859.26305 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.733, "high": 1.744, "low": 1.715, "close": 1.721, "volume": 82038.38, "close_time": 1761011999999, "quote_volume": 141459.05201, "trades": 1548, "taker_buy_base": 38366.76, "taker_buy_quote": 66209.72155 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.721, "high": 1.723, "low": 1.705, "close": 1.71, "volume": 96505.11, "close_time": 1761015599999, "quote_volume": 165417.98004, "trades": 1309, "taker_buy_base": 58112.74, "taker_buy_quote": 99566.2788 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.71, "high": 1.715, "low": 1.697, "close": 1.715, "volume": 58969.38, "close_time": 1761019199999, "quote_volume": 100678.36001, "trades": 1033, "taker_buy_base": 32614.09, "taker_buy_quote": 55741.96292 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.715, "high": 1.729, "low": 1.699, "close": 1.719, "volume": 507060.95, "close_time": 1761022799999, "quote_volume": 870099.64891, "trades": 9770, "taker_buy_base": 352502.44, "taker_buy_quote": 605128.99257 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.72, "high": 1.741, "low": 1.698, "close": 1.717, "volume": 436998.54, "close_time": 1761026399999, "quote_volume": 751240.20372, "trades": 9942, "taker_buy_base": 277377.48, "taker_buy_quote": 476732.36505 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.715, "high": 1.715, "low": 1.691, "close": 1.703, "volume": 116486.53, "close_time": 1761029999999, "quote_volume": 198314.13578, "trades": 1990, "taker_buy_base": 70056.73, "taker_buy_quote": 119281.60756 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.702, "high": 1.733, "low": 1.7, "close": 1.725, "volume": 141301.58, "close_time": 1761033599999, "quote_volume": 242268.52429, "trades": 1602, "taker_buy_base": 63231.65, "taker_buy_quote": 108490.94267 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.725, "high": 1.725, "low": 1.69, "close": 1.701, "volume": 127641.15, "close_time": 1761037199999, "quote_volume": 217796.2266, "trades": 1883, "taker_buy_base": 71612.79, "taker_buy_quote": 122309.24728 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.701, "high": 1.714, "low": 1.694, "close": 1.702, "volume": 64589.31, "close_time": 1761040799999, "quote_volume": 109883.84224, "trades": 1048, "taker_buy_base": 24805.47, "taker_buy_quote": 42192.35842 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.701, "high": 1.739, "low": 1.7, "close": 1.729, "volume": 185779.87, "close_time": 1761044399999, "quote_volume": 320886.36605, "trades": 2413, "taker_buy_base": 113736.95, "taker_buy_quote": 196484.75109 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.729, "high": 1.74, "low": 1.722, "close": 1.735, "volume": 72491.38, "close_time": 1761047999999, "quote_volume": 125396.54121, "trades": 1242, "taker_buy_base": 39814.25, "taker_buy_quote": 68884.1997 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.734, "high": 1.765, "low": 1.726, "close": 1.729, "volume": 131949.73, "close_time": 1761051599999, "quote_volume": 230863.0251, "trades": 2537, "taker_buy_base": 68551.5, "taker_buy_quote": 119974.48287 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.73, "high": 1.739, "low": 1.702, "close": 1.712, "volume": 292043.61, "close_time": 1761055199999, "quote_volume": 501107.96429, "trades": 2662, "taker_buy_base": 73757.58, "taker_buy_quote": 127115.32636 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.71, "high": 1.8, "low": 1.71, "close": 1.8, "volume": 422081.68, "close_time": 1761058799999, "quote_volume": 741373.36287, "trades": 5093, "taker_buy_base": 210194.14, "taker_buy_quote": 369309.1056 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.801, "high": 1.813, "low": 1.789, "close": 1.807, "volume": 323656.02, "close_time": 1761062399999, "quote_volume": 583799.40033, "trades": 4902, "taker_buy_base": 161137.23, "taker_buy_quote": 290549.02625 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.807, "high": 1.825, "low": 1.779, "close": 1.785, "volume": 176464.08, "close_time": 1761065999999, "quote_volume": 319375.91632, "trades": 3144, "taker_buy_base": 86187.22, "taker_buy_quote": 156096.23622 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.786, "high": 1.797, "low": 1.762, "close": 1.775, "volume": 166192.86, "close_time": 1761069599999, "quote_volume": 295851.05808, "trades": 3011, "taker_buy_base": 81677.76, "taker_buy_quote": 145457.15367 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.775, "high": 1.781, "low": 1.755, "close": 1.779, "volume": 176165.49, "close_time": 1761073199999, "quote_volume": 311166.37721, "trades": 2213, "taker_buy_base": 75812.06, "taker_buy_quote": 133886.93519 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.78, "high": 1.785, "low": 1.767, "close": 1.767, "volume": 234430.56, "close_time": 1761076799999, "quote_volume": 416990.85213, "trades": 2485, "taker_buy_base": 150267.92, "taker_buy_quote": 267445.49348 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.768, "high": 1.772, "low": 1.742, "close": 1.748, "volume": 187283.69, "close_time": 1761080399999, "quote_volume": 328436.66429, "trades": 2055, "taker_buy_base": 96253.51, "taker_buy_quote": 168773.12805 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.747, "high": 1.754, "low": 1.72, "close": 1.739, "volume": 183042.86, "close_time": 1761083999999, "quote_volume": 317752.75781, "trades": 1707, "taker_buy_base": 71864.62, "taker_buy_quote": 124723.97729 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.739, "high": 1.74, "low": 1.689, "close": 1.691, "volume": 163658.11, "close_time": 1761087599999, "quote_volume": 279448.95872, "trades": 2127, "taker_buy_base": 78383.7, "taker_buy_quote": 133928.30487 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.69, "high": 1.696, "low": 1.659, "close": 1.661, "volume": 181788.82, "close_time": 1761091199999, "quote_volume": 305300.06145, "trades": 2113, "taker_buy_base": 103091.28, "taker_buy_quote": 173515.36684 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.661, "high": 1.676, "low": 1.648, "close": 1.654, "volume": 222468.9, "close_time": 1761094799999, "quote_volume": 369060.84175, "trades": 2396, "taker_buy_base": 117754.51, "taker_buy_quote": 195302.64001 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.655, "high": 1.672, "low": 1.65, "close": 1.669, "volume": 124460.76, "close_time": 1761098399999, "quote_volume": 206671.89951, "trades": 1719, "taker_buy_base": 63652.17, "taker_buy_quote": 105732.47619 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.669, "high": 1.678, "low": 1.666, "close": 1.673, "volume": 27249.25, "close_time": 1761101999999, "quote_volume": 45625.90774, "trades": 467, "taker_buy_base": 12048.79, "taker_buy_quote": 20159.70881 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.672, "high": 1.674, "low": 1.663, "close": 1.671, "volume": 36150.39, "close_time": 1761105599999, "quote_volume": 60320.63578, "trades": 594, "taker_buy_base": 19162.13, "taker_buy_quote": 31981.24823 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.671, "high": 1.695, "low": 1.671, "close": 1.691, "volume": 42821.88, "close_time": 1761109199999, "quote_volume": 72252.01519, "trades": 670, "taker_buy_base": 17134.69, "taker_buy_quote": 28905.17762 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.69, "high": 1.69, "low": 1.658, "close": 1.676, "volume": 68688.07, "close_time": 1761112799999, "quote_volume": 115085.60771, "trades": 1022, "taker_buy_base": 31161.92, "taker_buy_quote": 52240.05278 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.676, "high": 1.676, "low": 1.663, "close": 1.663, "volume": 41074.99, "close_time": 1761116399999, "quote_volume": 68615.32631, "trades": 580, "taker_buy_base": 14936.42, "taker_buy_quote": 24954.55617 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.662, "high": 1.674, "low": 1.655, "close": 1.672, "volume": 67011.72, "close_time": 1761119999999, "quote_volume": 111432.33677, "trades": 1001, "taker_buy_base": 32308.22, "taker_buy_quote": 53769.64709 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.671, "high": 1.671, "low": 1.658, "close": 1.664, "volume": 59340.11, "close_time": 1761123599999, "quote_volume": 98705.45227, "trades": 827, "taker_buy_base": 23759.94, "taker_buy_quote": 39536.79144 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.663, "high": 1.67, "low": 1.65, "close": 1.656, "volume": 85932.66, "close_time": 1761127199999, "quote_volume": 142488.10879, "trades": 1229, "taker_buy_base": 36785.65, "taker_buy_quote": 61054.27018 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.656, "high": 1.666, "low": 1.652, "close": 1.659, "volume": 46012.39, "close_time": 1761130799999, "quote_volume": 76364.3636, "trades": 928, "taker_buy_base": 23537.83, "taker_buy_quote": 39063.25185 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.659, "high": 1.691, "low": 1.643, "close": 1.68, "volume": 162864.57, "close_time": 1761134399999, "quote_volume": 271129.15384, "trades": 2504, "taker_buy_base": 71151.61, "taker_buy_quote": 118648.28687 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.68, "high": 1.699, "low": 1.672, "close": 1.696, "volume": 107503.45, "close_time": 1761137999999, "quote_volume": 181686.0223, "trades": 1436, "taker_buy_base": 45324.81, "taker_buy_quote": 76607.42077 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.697, "high": 1.744, "low": 1.693, "close": 1.742, "volume": 167721.6, "close_time": 1761141599999, "quote_volume": 287253.87731, "trades": 2682, "taker_buy_base": 98275.21, "taker_buy_quote": 168335.15808 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.741, "high": 1.741, "low": 1.697, "close": 1.73, "volume": 234421.82, "close_time": 1761145199999, "quote_volume": 401727.34772, "trades": 3691, "taker_buy_base": 116261.75, "taker_buy_quote": 199255.76508 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.73, "high": 1.739, "low": 1.705, "close": 1.711, "volume": 156112.17, "close_time": 1761148799999, "quote_volume": 268487.54727, "trades": 3018, "taker_buy_base": 85547.99, "taker_buy_quote": 147111.10654 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.71, "high": 1.716, "low": 1.689, "close": 1.699, "volume": 130448.49, "close_time": 1761152399999, "quote_volume": 222001.63986, "trades": 2662, "taker_buy_base": 61840.27, "taker_buy_quote": 105239.45539 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.698, "high": 1.701, "low": 1.666, "close": 1.672, "volume": 68790.71, "close_time": 1761155999999, "quote_volume": 115769.71659, "trades": 1267, "taker_buy_base": 29530.56, "taker_buy_quote": 49739.78727 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.672, "high": 1.681, "low": 1.66, "close": 1.667, "volume": 87733.34, "close_time": 1761159599999, "quote_volume": 146357.3395, "trades": 1560, "taker_buy_base": 41369.09, "taker_buy_quote": 69030.57752 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.667, "high": 1.684, "low": 1.656, "close": 1.671, "volume": 87675.25, "close_time": 1761163199999, "quote_volume": 146321.12396, "trades": 1647, "taker_buy_base": 45936.64, "taker_buy_quote": 76686.19772 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.67, "high": 1.677, "low": 1.644, "close": 1.646, "volume": 89788.5, "close_time": 1761166799999, "quote_volume": 148696.21253, "trades": 1587, "taker_buy_base": 36800.58, "taker_buy_quote": 60968.29936 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.646, "high": 1.648, "low": 1.604, "close": 1.62, "volume": 460609.5, "close_time": 1761170399999, "quote_volume": 748451.26678, "trades": 5021, "taker_buy_base": 255834.85, "taker_buy_quote": 416372.96327 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.62, "high": 1.633, "low": 1.615, "close": 1.629, "volume": 92743.82, "close_time": 1761173999999, "quote_volume": 150756.27206, "trades": 1627, "taker_buy_base": 45850.95, "taker_buy_quote": 74547.35095 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.628, "high": 1.659, "low": 1.628, "close": 1.656, "volume": 81108.9, "close_time": 1761177599999, "quote_volume": 133478.20775, "trades": 1498, "taker_buy_base": 41245.14, "taker_buy_quote": 67834.28716 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.656, "high": 1.659, "low": 1.646, "close": 1.654, "volume": 44890.43, "close_time": 1761181199999, "quote_volume": 74165.02669, "trades": 821, "taker_buy_base": 22782.42, "taker_buy_quote": 37640.80644 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.655, "high": 1.667, "low": 1.655, "close": 1.662, "volume": 58402.66, "close_time": 1761184799999, "quote_volume": 96986.09387, "trades": 911, "taker_buy_base": 24943.62, "taker_buy_quote": 41420.65931 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.663, "high": 1.674, "low": 1.662, "close": 1.668, "volume": 32838.22, "close_time": 1761188399999, "quote_volume": 54754.9054, "trades": 486, "taker_buy_base": 16499.24, "taker_buy_quote": 27515.05366 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.668, "high": 1.673, "low": 1.658, "close": 1.658, "volume": 16866.22, "close_time": 1761191999999, "quote_volume": 28075.50192, "trades": 414, "taker_buy_base": 8565.32, "taker_buy_quote": 14268.60699 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.659, "high": 1.674, "low": 1.657, "close": 1.663, "volume": 25319.8, "close_time": 1761195599999, "quote_volume": 42133.62811, "trades": 506, "taker_buy_base": 11551.12, "taker_buy_quote": 19226.36358 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.663, "high": 1.681, "low": 1.662, "close": 1.678, "volume": 69961.76, "close_time": 1761199199999, "quote_volume": 117113.26169, "trades": 718, "taker_buy_base": 43560.46, "taker_buy_quote": 72980.259 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.677, "high": 1.7, "low": 1.674, "close": 1.697, "volume": 70041.58, "close_time": 1761202799999, "quote_volume": 118532.58333, "trades": 1090, "taker_buy_base": 44261.56, "taker_buy_quote": 74925.93906 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.698, "high": 1.698, "low": 1.686, "close": 1.688, "volume": 27584.2, "close_time": 1761206399999, "quote_volume": 46641.83154, "trades": 485, "taker_buy_base": 17135.85, "taker_buy_quote": 28975.39463 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.688, "high": 1.691, "low": 1.684, "close": 1.689, "volume": 37059.52, "close_time": 1761209999999, "quote_volume": 62549.16392, "trades": 631, "taker_buy_base": 17870.3, "taker_buy_quote": 30171.08134 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.69, "high": 1.692, "low": 1.685, "close": 1.687, "volume": 24694.19, "close_time": 1761213599999, "quote_volume": 41709.3692, "trades": 396, "taker_buy_base": 11075.78, "taker_buy_quote": 18705.16151 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.688, "high": 1.693, "low": 1.677, "close": 1.683, "volume": 36147.96, "close_time": 1761217199999, "quote_volume": 60954.07031, "trades": 550, "taker_buy_base": 16682.68, "taker_buy_quote": 28118.46638 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.682, "high": 1.682, "low": 1.665, "close": 1.67, "volume": 27078.96, "close_time": 1761220799999, "quote_volume": 45333.4468, "trades": 476, "taker_buy_base": 11669.97, "taker_buy_quote": 19532.97394 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.669, "high": 1.707, "low": 1.657, "close": 1.698, "volume": 285865.64, "close_time": 1761224399999, "quote_volume": 482579.43042, "trades": 3092, "taker_buy_base": 175094.25, "taker_buy_quote": 295589.92584 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.699, "high": 1.714, "low": 1.688, "close": 1.706, "volume": 66129.35, "close_time": 1761227999999, "quote_volume": 112514.91458, "trades": 1238, "taker_buy_base": 25914.45, "taker_buy_quote": 44138.12494 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.707, "high": 1.719, "low": 1.694, "close": 1.701, "volume": 102100.08, "close_time": 1761231599999, "quote_volume": 174158.67231, "trades": 1955, "taker_buy_base": 53639.1, "taker_buy_quote": 91528.21685 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.701, "high": 1.729, "low": 1.701, "close": 1.716, "volume": 135804.66, "close_time": 1761235199999, "quote_volume": 233002.1501, "trades": 2196, "taker_buy_base": 73154.97, "taker_buy_quote": 125442.60777 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.717, "high": 1.729, "low": 1.712, "close": 1.725, "volume": 82567.35, "close_time": 1761238799999, "quote_volume": 141816.90936, "trades": 1730, "taker_buy_base": 28285.09, "taker_buy_quote": 48618.51733 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.726, "high": 1.746, "low": 1.713, "close": 1.746, "volume": 86620.41, "close_time": 1761242399999, "quote_volume": 149991.79166, "trades": 2170, "taker_buy_base": 39654.72, "taker_buy_quote": 68692.50174 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.746, "high": 1.747, "low": 1.726, "close": 1.732, "volume": 51807.26, "close_time": 1761245999999, "quote_volume": 89777.84864, "trades": 1511, "taker_buy_base": 17394.94, "taker_buy_quote": 30140.38882 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.731, "high": 1.733, "low": 1.718, "close": 1.732, "volume": 25132.97, "close_time": 1761249599999, "quote_volume": 43390.30032, "trades": 1050, "taker_buy_base": 12595.76, "taker_buy_quote": 21737.03339 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.732, "high": 1.732, "low": 1.714, "close": 1.72, "volume": 59673.63, "close_time": 1761253199999, "quote_volume": 102962.9846, "trades": 1739, "taker_buy_base": 24631.41, "taker_buy_quote": 42500.45531 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.72, "high": 1.73, "low": 1.709, "close": 1.71, "volume": 50726.56, "close_time": 1761256799999, "quote_volume": 87140.92898, "trades": 1431, "taker_buy_base": 20783.57, "taker_buy_quote": 35698.65919 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.71, "high": 1.719, "low": 1.705, "close": 1.712, "volume": 50994.34, "close_time": 1761260399999, "quote_volume": 87221.41528, "trades": 1016, "taker_buy_base": 20909.22, "taker_buy_quote": 35786.43383 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.712, "high": 1.712, "low": 1.701, "close": 1.711, "volume": 26553.02, "close_time": 1761263999999, "quote_volume": 45340.94098, "trades": 652, "taker_buy_base": 15811.35, "taker_buy_quote": 27000.2465 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.712, "high": 1.718, "low": 1.704, "close": 1.713, "volume": 36492.75, "close_time": 1761267599999, "quote_volume": 62475.42077, "trades": 781, "taker_buy_base": 17749.61, "taker_buy_quote": 30374.89671 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.713, "high": 1.722, "low": 1.705, "close": 1.717, "volume": 77972.45, "close_time": 1761271199999, "quote_volume": 133718.79423, "trades": 953, "taker_buy_base": 45501.54, "taker_buy_quote": 78006.74482 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.715, "high": 1.722, "low": 1.709, "close": 1.715, "volume": 80433.58, "close_time": 1761274799999, "quote_volume": 137919.38586, "trades": 994, "taker_buy_base": 20533.54, "taker_buy_quote": 35234.35179 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.716, "high": 1.717, "low": 1.707, "close": 1.716, "volume": 56528.51, "close_time": 1761278399999, "quote_volume": 96815.92698, "trades": 949, "taker_buy_base": 36951.26, "taker_buy_quote": 63306.22192 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.716, "high": 1.745, "low": 1.709, "close": 1.743, "volume": 87689.37, "close_time": 1761281999999, "quote_volume": 152268.08163, "trades": 1462, "taker_buy_base": 41018.74, "taker_buy_quote": 71195.02418 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.743, "high": 1.748, "low": 1.738, "close": 1.745, "volume": 42856.78, "close_time": 1761285599999, "quote_volume": 74681.33305, "trades": 927, "taker_buy_base": 21315.87, "taker_buy_quote": 37137.87377 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.744, "high": 1.746, "low": 1.735, "close": 1.741, "volume": 68641.83, "close_time": 1761289199999, "quote_volume": 119477.54345, "trades": 916, "taker_buy_base": 37376.98, "taker_buy_quote": 65100.27481 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.74, "high": 1.743, "low": 1.724, "close": 1.73, "volume": 72062.49, "close_time": 1761292799999, "quote_volume": 125069.71034, "trades": 939, "taker_buy_base": 32960.62, "taker_buy_quote": 57243.06754 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.73, "high": 1.746, "low": 1.724, "close": 1.736, "volume": 95051.12, "close_time": 1761296399999, "quote_volume": 164666.76805, "trades": 2396, "taker_buy_base": 42746.56, "taker_buy_quote": 74056.65747 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.736, "high": 1.741, "low": 1.733, "close": 1.736, "volume": 18827.64, "close_time": 1761299999999, "quote_volume": 32702.67356, "trades": 514, "taker_buy_base": 7624.02, "taker_buy_quote": 13247.23244 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.736, "high": 1.736, "low": 1.713, "close": 1.713, "volume": 31619.41, "close_time": 1761303599999, "quote_volume": 54414.89113, "trades": 816, "taker_buy_base": 14735.17, "taker_buy_quote": 25360.08617 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.713, "high": 1.715, "low": 1.691, "close": 1.699, "volume": 74752.48, "close_time": 1761307199999, "quote_volume": 127188.94673, "trades": 1611, "taker_buy_base": 33179.91, "taker_buy_quote": 56447.85343 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.7, "high": 1.736, "low": 1.695, "close": 1.699, "volume": 232306.84, "close_time": 1761310799999, "quote_volume": 397717.64882, "trades": 3770, "taker_buy_base": 131661.3, "taker_buy_quote": 225268.20258 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.699, "high": 1.703, "low": 1.688, "close": 1.699, "volume": 212188.58, "close_time": 1761314399999, "quote_volume": 359627.02714, "trades": 3617, "taker_buy_base": 154276.03, "taker_buy_quote": 261448.15123 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.699, "high": 1.699, "low": 1.671, "close": 1.682, "volume": 124898.87, "close_time": 1761317999999, "quote_volume": 210296.63019, "trades": 2222, "taker_buy_base": 62271.63, "taker_buy_quote": 104764.53364 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.682, "high": 1.692, "low": 1.67, "close": 1.676, "volume": 90819.19, "close_time": 1761321599999, "quote_volume": 152726.96841, "trades": 1488, "taker_buy_base": 43524.66, "taker_buy_quote": 73232.46978 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.676, "high": 1.681, "low": 1.667, "close": 1.675, "volume": 54629.87, "close_time": 1761325199999, "quote_volume": 91350.72829, "trades": 966, "taker_buy_base": 27826.61, "taker_buy_quote": 46544.9439 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.675, "high": 1.689, "low": 1.675, "close": 1.677, "volume": 46951.46, "close_time": 1761328799999, "quote_volume": 78930.52823, "trades": 844, "taker_buy_base": 23479.5, "taker_buy_quote": 39499.38405 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.676, "high": 1.687, "low": 1.675, "close": 1.686, "volume": 37707.55, "close_time": 1761332399999, "quote_volume": 63503.31919, "trades": 709, "taker_buy_base": 25083.97, "taker_buy_quote": 42253.79571 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.687, "high": 1.703, "low": 1.687, "close": 1.693, "volume": 48605.1, "close_time": 1761335999999, "quote_volume": 82553.21771, "trades": 1211, "taker_buy_base": 25260.77, "taker_buy_quote": 42911.44511 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.693, "high": 1.703, "low": 1.691, "close": 1.697, "volume": 45616.69, "close_time": 1761339599999, "quote_volume": 77480.27118, "trades": 813, "taker_buy_base": 20316.2, "taker_buy_quote": 34521.98585 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.698, "high": 1.705, "low": 1.687, "close": 1.694, "volume": 127161.89, "close_time": 1761343199999, "quote_volume": 215301.885, "trades": 1101, "taker_buy_base": 41800.91, "taker_buy_quote": 70869.13043 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.693, "high": 1.701, "low": 1.69, "close": 1.691, "volume": 33678.58, "close_time": 1761346799999, "quote_volume": 57039.83727, "trades": 554, "taker_buy_base": 14171.24, "taker_buy_quote": 24010.93986 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.69, "high": 1.693, "low": 1.686, "close": 1.691, "volume": 28393.15, "close_time": 1761350399999, "quote_volume": 47966.40446, "trades": 358, "taker_buy_base": 12633.61, "taker_buy_quote": 21343.21994 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.69, "high": 1.692, "low": 1.668, "close": 1.67, "volume": 24301.6, "close_time": 1761353999999, "quote_volume": 40765.55617, "trades": 591, "taker_buy_base": 14640.94, "taker_buy_quote": 24567.91809 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.67, "high": 1.684, "low": 1.668, "close": 1.679, "volume": 31751.88, "close_time": 1761357599999, "quote_volume": 53205.08284, "trades": 548, "taker_buy_base": 20314.74, "taker_buy_quote": 34031.1993 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.678, "high": 1.689, "low": 1.675, "close": 1.686, "volume": 76291.87, "close_time": 1761361199999, "quote_volume": 128379.92226, "trades": 562, "taker_buy_base": 63421.52, "taker_buy_quote": 106743.62571 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.685, "high": 1.688, "low": 1.678, "close": 1.683, "volume": 29491.38, "close_time": 1761364799999, "quote_volume": 49629.57683, "trades": 370, "taker_buy_base": 10462.48, "taker_buy_quote": 17610.72693 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.684, "high": 1.689, "low": 1.679, "close": 1.682, "volume": 36458.95, "close_time": 1761368399999, "quote_volume": 61390.21816, "trades": 479, "taker_buy_base": 21058.54, "taker_buy_quote": 35468.95149 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.681, "high": 1.683, "low": 1.676, "close": 1.682, "volume": 12604.93, "close_time": 1761371999999, "quote_volume": 21172.561, "trades": 294, "taker_buy_base": 6913.16, "taker_buy_quote": 11612.18411 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.682, "high": 1.684, "low": 1.674, "close": 1.675, "volume": 22732.86, "close_time": 1761375599999, "quote_volume": 38146.15902, "trades": 383, "taker_buy_base": 8627.1, "taker_buy_quote": 14482.34937 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.674, "high": 1.687, "low": 1.668, "close": 1.671, "volume": 77892.41, "close_time": 1761379199999, "quote_volume": 130422.79286, "trades": 736, "taker_buy_base": 19675.8, "taker_buy_quote": 33012.17807 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.671, "high": 1.69, "low": 1.671, "close": 1.69, "volume": 34255.45, "close_time": 1761382799999, "quote_volume": 57581.70795, "trades": 511, "taker_buy_base": 20153.09, "taker_buy_quote": 33878.09657 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.69, "high": 1.691, "low": 1.675, "close": 1.676, "volume": 38785.82, "close_time": 1761386399999, "quote_volume": 65360.11819, "trades": 494, "taker_buy_base": 16656.46, "taker_buy_quote": 28035.55353 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.676, "high": 1.68, "low": 1.67, "close": 1.675, "volume": 27165.72, "close_time": 1761389999999, "quote_volume": 45501.23505, "trades": 470, "taker_buy_base": 13699.34, "taker_buy_quote": 22945.74659 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.674, "high": 1.683, "low": 1.664, "close": 1.68, "volume": 59780.01, "close_time": 1761393599999, "quote_volume": 100176.26696, "trades": 1199, "taker_buy_base": 32838.46, "taker_buy_quote": 55046.77816 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.68, "high": 1.703, "low": 1.677, "close": 1.693, "volume": 132614.31, "close_time": 1761397199999, "quote_volume": 224354.79809, "trades": 2839, "taker_buy_base": 67878.3, "taker_buy_quote": 114752.18069 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.693, "high": 1.696, "low": 1.686, "close": 1.69, "volume": 31975.74, "close_time": 1761400799999, "quote_volume": 54069.8261, "trades": 757, "taker_buy_base": 18172.36, "taker_buy_quote": 30732.74386 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.69, "high": 1.702, "low": 1.69, "close": 1.702, "volume": 36587.84, "close_time": 1761404399999, "quote_volume": 62064.73358, "trades": 682, "taker_buy_base": 17468.41, "taker_buy_quote": 29643.47911 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.701, "high": 1.711, "low": 1.696, "close": 1.706, "volume": 56615.96, "close_time": 1761407999999, "quote_volume": 96509.67223, "trades": 1125, "taker_buy_base": 36441.4, "taker_buy_quote": 62153.38737 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.707, "high": 1.718, "low": 1.703, "close": 1.714, "volume": 75766.87, "close_time": 1761411599999, "quote_volume": 129690.46465, "trades": 1438, "taker_buy_base": 37387.94, "taker_buy_quote": 64024.69692 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.713, "high": 1.72, "low": 1.71, "close": 1.714, "volume": 34590.64, "close_time": 1761415199999, "quote_volume": 59387.0707, "trades": 502, "taker_buy_base": 18543.44, "taker_buy_quote": 31846.73852 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.714, "high": 1.728, "low": 1.712, "close": 1.722, "volume": 74432.98, "close_time": 1761418799999, "quote_volume": 128150.47049, "trades": 1166, "taker_buy_base": 27601.27, "taker_buy_quote": 47487.39251 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.722, "high": 1.723, "low": 1.717, "close": 1.721, "volume": 42778.09, "close_time": 1761422399999, "quote_volume": 73594.79592, "trades": 1479, "taker_buy_base": 19233.11, "taker_buy_quote": 33093.68169 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.722, "high": 1.737, "low": 1.722, "close": 1.728, "volume": 60809.3, "close_time": 1761425999999, "quote_volume": 105249.96754, "trades": 2075, "taker_buy_base": 28158.11, "taker_buy_quote": 48738.50669 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.729, "high": 1.73, "low": 1.715, "close": 1.719, "volume": 37454.66, "close_time": 1761429599999, "quote_volume": 64573.06287, "trades": 669, "taker_buy_base": 21601.75, "taker_buy_quote": 37260.74567 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.718, "high": 1.728, "low": 1.713, "close": 1.725, "volume": 18138.92, "close_time": 1761433199999, "quote_volume": 31228.97727, "trades": 478, "taker_buy_base": 9654.63, "taker_buy_quote": 16610.88895 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.725, "high": 1.728, "low": 1.722, "close": 1.722, "volume": 10922.18, "close_time": 1761436799999, "quote_volume": 18845.88182, "trades": 238, "taker_buy_base": 5856.82, "taker_buy_quote": 10105.42616 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.725, "low": 1.717, "close": 1.723, "volume": 18643.09, "close_time": 1761440399999, "quote_volume": 32093.26527, "trades": 407, "taker_buy_base": 9325.03, "taker_buy_quote": 16047.52714 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.722, "high": 1.724, "low": 1.713, "close": 1.718, "volume": 39561.55, "close_time": 1761443999999, "quote_volume": 68040.39655, "trades": 820, "taker_buy_base": 21550.18, "taker_buy_quote": 37065.72473 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.717, "high": 1.721, "low": 1.709, "close": 1.71, "volume": 23631.29, "close_time": 1761447599999, "quote_volume": 40502.47313, "trades": 422, "taker_buy_base": 11946.15, "taker_buy_quote": 20483.33873 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.709, "high": 1.717, "low": 1.694, "close": 1.698, "volume": 104675.74, "close_time": 1761451199999, "quote_volume": 178263.18481, "trades": 1298, "taker_buy_base": 54058.29, "taker_buy_quote": 92016.15845 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.697, "high": 1.708, "low": 1.697, "close": 1.705, "volume": 18658.25, "close_time": 1761454799999, "quote_volume": 31767.67108, "trades": 536, "taker_buy_base": 10171.05, "taker_buy_quote": 17312.65715 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.705, "high": 1.718, "low": 1.704, "close": 1.716, "volume": 22930.24, "close_time": 1761458399999, "quote_volume": 39213.88108, "trades": 594, "taker_buy_base": 15792.74, "taker_buy_quote": 27011.56275 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.715, "high": 1.718, "low": 1.708, "close": 1.716, "volume": 29860.85, "close_time": 1761461999999, "quote_volume": 51114.16484, "trades": 540, "taker_buy_base": 20523.62, "taker_buy_quote": 35133.71128 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.716, "high": 1.72, "low": 1.713, "close": 1.717, "volume": 22961.98, "close_time": 1761465599999, "quote_volume": 39419.09135, "trades": 452, "taker_buy_base": 12013.77, "taker_buy_quote": 20627.34234 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.718, "high": 1.723, "low": 1.716, "close": 1.721, "volume": 21149.76, "close_time": 1761469199999, "quote_volume": 36392.62821, "trades": 427, "taker_buy_base": 13165.82, "taker_buy_quote": 22656.25366 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.721, "high": 1.736, "low": 1.714, "close": 1.734, "volume": 102579.31, "close_time": 1761472799999, "quote_volume": 177273.52415, "trades": 1292, "taker_buy_base": 57620.95, "taker_buy_quote": 99602.03703 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.734, "high": 1.737, "low": 1.731, "close": 1.734, "volume": 60957.44, "close_time": 1761476399999, "quote_volume": 105703.08616, "trades": 763, "taker_buy_base": 35178.11, "taker_buy_quote": 61008.5635 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.734, "high": 1.772, "low": 1.726, "close": 1.761, "volume": 117793.06, "close_time": 1761479999999, "quote_volume": 206628.31169, "trades": 1931, "taker_buy_base": 64899.81, "taker_buy_quote": 113801.9153 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.762, "high": 1.771, "low": 1.757, "close": 1.764, "volume": 165727.34, "close_time": 1761483599999, "quote_volume": 292630.79039, "trades": 2071, "taker_buy_base": 63497.67, "taker_buy_quote": 112084.85514 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.764, "high": 1.769, "low": 1.75, "close": 1.764, "volume": 152019.73, "close_time": 1761487199999, "quote_volume": 267876.22038, "trades": 1589, "taker_buy_base": 103036.56, "taker_buy_quote": 181614.45915 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.764, "high": 1.764, "low": 1.75, "close": 1.757, "volume": 46908.8, "close_time": 1761490799999, "quote_volume": 82320.11338, "trades": 699, "taker_buy_base": 19221.65, "taker_buy_quote": 33756.66465 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.757, "high": 1.763, "low": 1.749, "close": 1.762, "volume": 34688.7, "close_time": 1761494399999, "quote_volume": 60943.10927, "trades": 539, "taker_buy_base": 19575.25, "taker_buy_quote": 34392.41305 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.762, "high": 1.763, "low": 1.75, "close": 1.754, "volume": 37673.39, "close_time": 1761497999999, "quote_volume": 66129.41266, "trades": 553, "taker_buy_base": 21573.07, "taker_buy_quote": 37875.00933 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.753, "high": 1.754, "low": 1.742, "close": 1.751, "volume": 60540.42, "close_time": 1761501599999, "quote_volume": 105821.89888, "trades": 732, "taker_buy_base": 29058.15, "taker_buy_quote": 50826.06612 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.751, "high": 1.758, "low": 1.748, "close": 1.752, "volume": 47078.6, "close_time": 1761505199999, "quote_volume": 82508.15047, "trades": 753, "taker_buy_base": 16849.74, "taker_buy_quote": 29552.45994 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.752, "high": 1.752, "low": 1.74, "close": 1.747, "volume": 101054.29, "close_time": 1761508799999, "quote_volume": 176310.41327, "trades": 1111, "taker_buy_base": 54806.99, "taker_buy_quote": 95580.39821 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.748, "high": 1.75, "low": 1.733, "close": 1.746, "volume": 104973.64, "close_time": 1761512399999, "quote_volume": 182936.26869, "trades": 1043, "taker_buy_base": 57372.16, "taker_buy_quote": 100052.42591 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.746, "high": 1.75, "low": 1.734, "close": 1.745, "volume": 168237.84, "close_time": 1761515999999, "quote_volume": 293225.79081, "trades": 1454, "taker_buy_base": 86980.81, "taker_buy_quote": 151606.38865 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.745, "high": 1.784, "low": 1.745, "close": 1.767, "volume": 200629.55, "close_time": 1761519599999, "quote_volume": 354523.00144, "trades": 3220, "taker_buy_base": 97913.32, "taker_buy_quote": 173059.49831 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.767, "high": 1.772, "low": 1.756, "close": 1.76, "volume": 79898.1, "close_time": 1761523199999, "quote_volume": 141095.03249, "trades": 1491, "taker_buy_base": 38528.31, "taker_buy_quote": 68025.35297 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.76, "high": 1.772, "low": 1.755, "close": 1.768, "volume": 49664.67, "close_time": 1761526799999, "quote_volume": 87515.01535, "trades": 1130, "taker_buy_base": 24270.4, "taker_buy_quote": 42767.6093 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.768, "high": 1.786, "low": 1.765, "close": 1.783, "volume": 77658.06, "close_time": 1761530399999, "quote_volume": 138027.21423, "trades": 1255, "taker_buy_base": 32616.84, "taker_buy_quote": 57955.00363 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.783, "high": 1.791, "low": 1.773, "close": 1.774, "volume": 42332.96, "close_time": 1761533999999, "quote_volume": 75453.59447, "trades": 961, "taker_buy_base": 18583.24, "taker_buy_quote": 33145.76108 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.775, "high": 1.783, "low": 1.769, "close": 1.781, "volume": 40293.7, "close_time": 1761537599999, "quote_volume": 71518.22823, "trades": 876, "taker_buy_base": 16210.4, "taker_buy_quote": 28803.34974 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.781, "high": 1.789, "low": 1.77, "close": 1.787, "volume": 38947.84, "close_time": 1761541199999, "quote_volume": 69366.31998, "trades": 940, "taker_buy_base": 18652.22, "taker_buy_quote": 33231.50621 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.786, "high": 1.805, "low": 1.78, "close": 1.781, "volume": 60944.32, "close_time": 1761544799999, "quote_volume": 109131.61012, "trades": 1175, "taker_buy_base": 27523.22, "taker_buy_quote": 49308.64198 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.781, "high": 1.785, "low": 1.764, "close": 1.779, "volume": 98763.9, "close_time": 1761548399999, "quote_volume": 175136.98622, "trades": 1207, "taker_buy_base": 52258.68, "taker_buy_quote": 92700.77049 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.778, "high": 1.786, "low": 1.761, "close": 1.774, "volume": 70684.64, "close_time": 1761551999999, "quote_volume": 125266.51007, "trades": 1291, "taker_buy_base": 35769.54, "taker_buy_quote": 63386.14842 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.773, "high": 1.779, "low": 1.742, "close": 1.748, "volume": 148585.36, "close_time": 1761555599999, "quote_volume": 260908.28036, "trades": 1677, "taker_buy_base": 53483.78, "taker_buy_quote": 94153.79136 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.748, "high": 1.748, "low": 1.717, "close": 1.721, "volume": 138843.66, "close_time": 1761559199999, "quote_volume": 240458.87331, "trades": 2105, "taker_buy_base": 60895.24, "taker_buy_quote": 105443.80064 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.721, "high": 1.729, "low": 1.719, "close": 1.724, "volume": 48140.26, "close_time": 1761562799999, "quote_volume": 82950.15059, "trades": 687, "taker_buy_base": 22371.62, "taker_buy_quote": 38543.74716 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.724, "high": 1.732, "low": 1.717, "close": 1.732, "volume": 33675.22, "close_time": 1761566399999, "quote_volume": 58132.21612, "trades": 659, "taker_buy_base": 15395.5, "taker_buy_quote": 26569.38737 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.732, "high": 1.735, "low": 1.713, "close": 1.715, "volume": 29088.4, "close_time": 1761569999999, "quote_volume": 50082.82799, "trades": 657, "taker_buy_base": 14378.3, "taker_buy_quote": 24755.90469 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.714, "high": 1.723, "low": 1.691, "close": 1.714, "volume": 149632.42, "close_time": 1761573599999, "quote_volume": 255904.05474, "trades": 1902, "taker_buy_base": 90877.16, "taker_buy_quote": 155523.06497 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.714, "high": 1.716, "low": 1.698, "close": 1.707, "volume": 90230.45, "close_time": 1761577199999, "quote_volume": 154010.53978, "trades": 1325, "taker_buy_base": 40609.6, "taker_buy_quote": 69323.65763 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.707, "high": 1.725, "low": 1.707, "close": 1.714, "volume": 54916.01, "close_time": 1761580799999, "quote_volume": 94279.84131, "trades": 1147, "taker_buy_base": 25012.16, "taker_buy_quote": 42945.76799 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.714, "high": 1.741, "low": 1.714, "close": 1.737, "volume": 78057.87, "close_time": 1761584399999, "quote_volume": 134930.63467, "trades": 1252, "taker_buy_base": 42901.63, "taker_buy_quote": 74143.80495 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.737, "high": 1.749, "low": 1.731, "close": 1.746, "volume": 50864.29, "close_time": 1761587999999, "quote_volume": 88460.4651, "trades": 1071, "taker_buy_base": 25324.3, "taker_buy_quote": 44046.66772 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.746, "high": 1.755, "low": 1.74, "close": 1.74, "volume": 35251.29, "close_time": 1761591599999, "quote_volume": 61575.52202, "trades": 729, "taker_buy_base": 14654.16, "taker_buy_quote": 25605.90462 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.739, "high": 1.742, "low": 1.721, "close": 1.723, "volume": 62553.48, "close_time": 1761595199999, "quote_volume": 108251.87213, "trades": 1070, "taker_buy_base": 29248.55, "taker_buy_quote": 50658.02165 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.723, "high": 1.723, "low": 1.701, "close": 1.705, "volume": 97841.49, "close_time": 1761598799999, "quote_volume": 167207.58163, "trades": 1389, "taker_buy_base": 45981.55, "taker_buy_quote": 78598.86584 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.704, "high": 1.717, "low": 1.698, "close": 1.706, "volume": 40529.33, "close_time": 1761602399999, "quote_volume": 69248.41138, "trades": 671, "taker_buy_base": 15419.49, "taker_buy_quote": 26341.61786 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.706, "high": 1.712, "low": 1.69, "close": 1.692, "volume": 47170.45, "close_time": 1761605999999, "quote_volume": 80202.84058, "trades": 838, "taker_buy_base": 20176.71, "taker_buy_quote": 34356.89337 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.692, "high": 1.695, "low": 1.682, "close": 1.692, "volume": 34848.31, "close_time": 1761609599999, "quote_volume": 58878.44855, "trades": 667, "taker_buy_base": 20914.13, "taker_buy_quote": 35346.78651 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.697, "low": 1.676, "close": 1.685, "volume": 110787.68, "close_time": 1761613199999, "quote_volume": 186801.69581, "trades": 989, "taker_buy_base": 34890.72, "taker_buy_quote": 58869.10671 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.686, "high": 1.696, "low": 1.685, "close": 1.691, "volume": 30486.21, "close_time": 1761616799999, "quote_volume": 51527.751, "trades": 642, "taker_buy_base": 17942.78, "taker_buy_quote": 30334.98898 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.691, "high": 1.695, "low": 1.668, "close": 1.681, "volume": 44076.12, "close_time": 1761620399999, "quote_volume": 73919.81796, "trades": 895, "taker_buy_base": 21099.83, "taker_buy_quote": 35413.18365 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.68, "high": 1.685, "low": 1.669, "close": 1.675, "volume": 39244.94, "close_time": 1761623999999, "quote_volume": 65736.64276, "trades": 762, "taker_buy_base": 19733.31, "taker_buy_quote": 33065.47151 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.675, "high": 1.698, "low": 1.671, "close": 1.693, "volume": 84328.16, "close_time": 1761627599999, "quote_volume": 142161.18699, "trades": 1147, "taker_buy_base": 51763.15, "taker_buy_quote": 87289.15332 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.693, "high": 1.696, "low": 1.672, "close": 1.673, "volume": 74656.83, "close_time": 1761631199999, "quote_volume": 125687.69851, "trades": 1218, "taker_buy_base": 28419.2, "taker_buy_quote": 47876.60841 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.673, "high": 1.71, "low": 1.67, "close": 1.708, "volume": 65889.21, "close_time": 1761634799999, "quote_volume": 111239.13855, "trades": 1070, "taker_buy_base": 32268.13, "taker_buy_quote": 54529.39522 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.709, "high": 1.717, "low": 1.69, "close": 1.694, "volume": 49935.81, "close_time": 1761638399999, "quote_volume": 84931.82935, "trades": 785, "taker_buy_base": 24620.25, "taker_buy_quote": 41904.12796 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.694, "high": 1.714, "low": 1.691, "close": 1.706, "volume": 48655.25, "close_time": 1761641999999, "quote_volume": 82930.01738, "trades": 784, "taker_buy_base": 25110.46, "taker_buy_quote": 42791.94004 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.706, "high": 1.709, "low": 1.694, "close": 1.706, "volume": 48298.33, "close_time": 1761645599999, "quote_volume": 82202.41297, "trades": 757, "taker_buy_base": 18692.78, "taker_buy_quote": 31818.35082 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.705, "high": 1.705, "low": 1.696, "close": 1.705, "volume": 31838.52, "close_time": 1761649199999, "quote_volume": 54182.84668, "trades": 372, "taker_buy_base": 12063.96, "taker_buy_quote": 20522.30017 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.705, "high": 1.712, "low": 1.693, "close": 1.695, "volume": 51050.95, "close_time": 1761652799999, "quote_volume": 87077.85979, "trades": 774, "taker_buy_base": 15850.53, "taker_buy_quote": 27021.29459 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.695, "high": 1.719, "low": 1.689, "close": 1.717, "volume": 105210.26, "close_time": 1761656399999, "quote_volume": 179189.10908, "trades": 1294, "taker_buy_base": 49765.92, "taker_buy_quote": 84740.77327 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.717, "high": 1.745, "low": 1.717, "close": 1.744, "volume": 117325.51, "close_time": 1761659999999, "quote_volume": 203538.56236, "trades": 1550, "taker_buy_base": 50831.43, "taker_buy_quote": 88227.34912 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.744, "high": 1.749, "low": 1.689, "close": 1.723, "volume": 178240.7, "close_time": 1761663599999, "quote_volume": 306424.81925, "trades": 2926, "taker_buy_base": 76165.39, "taker_buy_quote": 131112.44011 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.724, "high": 1.728, "low": 1.702, "close": 1.706, "volume": 69666.78, "close_time": 1761667199999, "quote_volume": 119241.61734, "trades": 1219, "taker_buy_base": 22115.6, "taker_buy_quote": 37855.12937 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.706, "high": 1.72, "low": 1.699, "close": 1.71, "volume": 104764.49, "close_time": 1761670799999, "quote_volume": 179084.76393, "trades": 1823, "taker_buy_base": 61643.84, "taker_buy_quote": 105340.71704 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.71, "high": 1.718, "low": 1.706, "close": 1.715, "volume": 22039.95, "close_time": 1761674399999, "quote_volume": 37730.6497, "trades": 533, "taker_buy_base": 11090.54, "taker_buy_quote": 18981.50112 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.715, "high": 1.721, "low": 1.696, "close": 1.705, "volume": 47420.73, "close_time": 1761677999999, "quote_volume": 80976.77268, "trades": 852, "taker_buy_base": 23576.05, "taker_buy_quote": 40266.49837 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.706, "high": 1.708, "low": 1.675, "close": 1.682, "volume": 186317.7, "close_time": 1761681599999, "quote_volume": 314552.35398, "trades": 3293, "taker_buy_base": 120768.2, "taker_buy_quote": 203900.37548 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.681, "high": 1.681, "low": 1.641, "close": 1.653, "volume": 304448.11, "close_time": 1761685199999, "quote_volume": 503984.85869, "trades": 6153, "taker_buy_base": 142771.74, "taker_buy_quote": 236408.38081 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.652, "high": 1.662, "low": 1.629, "close": 1.651, "volume": 198886.32, "close_time": 1761688799999, "quote_volume": 327168.4885, "trades": 2490, "taker_buy_base": 120023.9, "taker_buy_quote": 197496.13017 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.65, "high": 1.668, "low": 1.645, "close": 1.663, "volume": 73842.84, "close_time": 1761692399999, "quote_volume": 122170.23439, "trades": 1121, "taker_buy_base": 35973.21, "taker_buy_quote": 59525.93669 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.663, "high": 1.663, "low": 1.651, "close": 1.659, "volume": 42462.89, "close_time": 1761695999999, "quote_volume": 70407.48973, "trades": 581, "taker_buy_base": 17492.47, "taker_buy_quote": 28995.11195 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.658, "high": 1.669, "low": 1.65, "close": 1.651, "volume": 30602.06, "close_time": 1761699599999, "quote_volume": 50738.41636, "trades": 660, "taker_buy_base": 18032.61, "taker_buy_quote": 29883.58735 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.65, "high": 1.663, "low": 1.647, "close": 1.657, "volume": 51750.23, "close_time": 1761703199999, "quote_volume": 85633.08725, "trades": 823, "taker_buy_base": 20316.73, "taker_buy_quote": 33621.54264 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.657, "high": 1.665, "low": 1.655, "close": 1.657, "volume": 38525.1, "close_time": 1761706799999, "quote_volume": 63959.34725, "trades": 762, "taker_buy_base": 19333.21, "taker_buy_quote": 32103.04272 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.656, "high": 1.657, "low": 1.647, "close": 1.648, "volume": 45835.24, "close_time": 1761710399999, "quote_volume": 75647.18537, "trades": 853, "taker_buy_base": 27434.51, "taker_buy_quote": 45279.94696 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.647, "high": 1.655, "low": 1.646, "close": 1.649, "volume": 37021.76, "close_time": 1761713999999, "quote_volume": 61063.19286, "trades": 1204, "taker_buy_base": 20505.4, "taker_buy_quote": 33823.05112 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.648, "high": 1.658, "low": 1.646, "close": 1.657, "volume": 66861.89, "close_time": 1761717599999, "quote_volume": 110462.22872, "trades": 921, "taker_buy_base": 33202.64, "taker_buy_quote": 54873.35031 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.656, "high": 1.671, "low": 1.654, "close": 1.667, "volume": 39137.97, "close_time": 1761721199999, "quote_volume": 65034.81091, "trades": 534, "taker_buy_base": 16522.18, "taker_buy_quote": 27450.11621 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.667, "high": 1.694, "low": 1.661, "close": 1.68, "volume": 387297.7, "close_time": 1761724799999, "quote_volume": 649876.70911, "trades": 3197, "taker_buy_base": 276676.31, "taker_buy_quote": 464222.11731 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.681, "high": 1.686, "low": 1.666, "close": 1.672, "volume": 76906.61, "close_time": 1761728399999, "quote_volume": 128957.57519, "trades": 1250, "taker_buy_base": 32704.65, "taker_buy_quote": 54864.3387 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.672, "high": 1.677, "low": 1.666, "close": 1.671, "volume": 24751.04, "close_time": 1761731999999, "quote_volume": 41358.99365, "trades": 613, "taker_buy_base": 15545.18, "taker_buy_quote": 25976.14358 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.671, "high": 1.692, "low": 1.664, "close": 1.681, "volume": 103980.01, "close_time": 1761735599999, "quote_volume": 174292.56394, "trades": 1023, "taker_buy_base": 44373.48, "taker_buy_quote": 74562.30793 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.682, "high": 1.69, "low": 1.68, "close": 1.682, "volume": 26198.62, "close_time": 1761739199999, "quote_volume": 44145.14789, "trades": 535, "taker_buy_base": 10718.57, "taker_buy_quote": 18062.49932 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.682, "high": 1.695, "low": 1.68, "close": 1.695, "volume": 25914.01, "close_time": 1761742799999, "quote_volume": 43698.03817, "trades": 597, "taker_buy_base": 10517.33, "taker_buy_quote": 17743.55392 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.696, "high": 1.707, "low": 1.684, "close": 1.688, "volume": 50213.73, "close_time": 1761746399999, "quote_volume": 85156.12474, "trades": 1131, "taker_buy_base": 23203.87, "taker_buy_quote": 39357.19799 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.688, "high": 1.691, "low": 1.671, "close": 1.684, "volume": 69085.29, "close_time": 1761749999999, "quote_volume": 116057.96059, "trades": 1334, "taker_buy_base": 19247.94, "taker_buy_quote": 32342.83426 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.685, "high": 1.688, "low": 1.65, "close": 1.658, "volume": 112449.29, "close_time": 1761753599999, "quote_volume": 187381.75295, "trades": 2007, "taker_buy_base": 48684.04, "taker_buy_quote": 81131.37926 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.658, "high": 1.676, "low": 1.647, "close": 1.672, "volume": 59984.49, "close_time": 1761757199999, "quote_volume": 99694.89033, "trades": 1338, "taker_buy_base": 28523.32, "taker_buy_quote": 47443.41039 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.672, "high": 1.701, "low": 1.664, "close": 1.701, "volume": 47372.05, "close_time": 1761760799999, "quote_volume": 79842.76701, "trades": 1008, "taker_buy_base": 18325.2, "taker_buy_quote": 30869.90889 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.701, "high": 1.704, "low": 1.628, "close": 1.678, "volume": 562383.52, "close_time": 1761764399999, "quote_volume": 935528.78386, "trades": 9225, "taker_buy_base": 270190.96, "taker_buy_quote": 449501.26591 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.679, "high": 1.697, "low": 1.667, "close": 1.681, "volume": 177333.72, "close_time": 1761767999999, "quote_volume": 297826.06322, "trades": 3034, "taker_buy_base": 110699.31, "taker_buy_quote": 185701.23625 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.681, "high": 1.699, "low": 1.667, "close": 1.691, "volume": 203978.0, "close_time": 1761771599999, "quote_volume": 343324.04075, "trades": 3089, "taker_buy_base": 98280.42, "taker_buy_quote": 165697.43011 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.692, "high": 1.693, "low": 1.683, "close": 1.686, "volume": 32851.89, "close_time": 1761775199999, "quote_volume": 55462.56532, "trades": 648, "taker_buy_base": 20992.27, "taker_buy_quote": 35452.00418 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.686, "high": 1.687, "low": 1.672, "close": 1.675, "volume": 22917.63, "close_time": 1761778799999, "quote_volume": 38453.46227, "trades": 540, "taker_buy_base": 8355.92, "taker_buy_quote": 14027.2819 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.674, "high": 1.675, "low": 1.632, "close": 1.637, "volume": 225751.63, "close_time": 1761782399999, "quote_volume": 372292.55674, "trades": 3328, "taker_buy_base": 110706.18, "taker_buy_quote": 182439.28417 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.637, "high": 1.653, "low": 1.627, "close": 1.652, "volume": 85331.03, "close_time": 1761785999999, "quote_volume": 140052.42818, "trades": 2264, "taker_buy_base": 44638.27, "taker_buy_quote": 73272.21967 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.652, "high": 1.656, "low": 1.645, "close": 1.645, "volume": 47443.23, "close_time": 1761789599999, "quote_volume": 78237.80807, "trades": 974, "taker_buy_base": 19976.37, "taker_buy_quote": 32946.53285 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.645, "high": 1.655, "low": 1.643, "close": 1.653, "volume": 31011.09, "close_time": 1761793199999, "quote_volume": 51170.10954, "trades": 636, "taker_buy_base": 15705.37, "taker_buy_quote": 25910.68486 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.654, "high": 1.656, "low": 1.639, "close": 1.643, "volume": 54174.67, "close_time": 1761796799999, "quote_volume": 89292.91008, "trades": 795, "taker_buy_base": 28053.27, "taker_buy_quote": 46245.35848 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.643, "high": 1.643, "low": 1.597, "close": 1.617, "volume": 565647.08, "close_time": 1761800399999, "quote_volume": 916781.49194, "trades": 8131, "taker_buy_base": 253330.15, "taker_buy_quote": 410770.84984 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.618, "high": 1.642, "low": 1.603, "close": 1.637, "volume": 131122.74, "close_time": 1761803999999, "quote_volume": 212411.86758, "trades": 2353, "taker_buy_base": 55461.5, "taker_buy_quote": 89641.96941 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.637, "high": 1.643, "low": 1.626, "close": 1.635, "volume": 58431.86, "close_time": 1761807599999, "quote_volume": 95589.23714, "trades": 1161, "taker_buy_base": 29926.31, "taker_buy_quote": 48957.39479 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.635, "high": 1.645, "low": 1.63, "close": 1.638, "volume": 64666.55, "close_time": 1761811199999, "quote_volume": 106030.04915, "trades": 1014, "taker_buy_base": 28587.43, "taker_buy_quote": 46886.83129 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.638, "high": 1.638, "low": 1.611, "close": 1.611, "volume": 101872.73, "close_time": 1761814799999, "quote_volume": 165561.42084, "trades": 1235, "taker_buy_base": 33941.82, "taker_buy_quote": 55134.59694 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.611, "high": 1.639, "low": 1.595, "close": 1.609, "volume": 287790.24, "close_time": 1761818399999, "quote_volume": 463308.16477, "trades": 3250, "taker_buy_base": 182692.45, "taker_buy_quote": 293677.00031 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.608, "high": 1.61, "low": 1.579, "close": 1.601, "volume": 588092.12, "close_time": 1761821999999, "quote_volume": 937248.03919, "trades": 4017, "taker_buy_base": 337654.72, "taker_buy_quote": 538214.07701 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.602, "high": 1.61, "low": 1.599, "close": 1.601, "volume": 99987.73, "close_time": 1761825599999, "quote_volume": 160400.24176, "trades": 1509, "taker_buy_base": 46790.86, "taker_buy_quote": 75098.1582 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.601, "high": 1.602, "low": 1.535, "close": 1.564, "volume": 556323.71, "close_time": 1761829199999, "quote_volume": 867596.22906, "trades": 7222, "taker_buy_base": 297825.94, "taker_buy_quote": 463544.20259 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.563, "high": 1.571, "low": 1.495, "close": 1.497, "volume": 770917.43, "close_time": 1761832799999, "quote_volume": 1178804.69784, "trades": 14188, "taker_buy_base": 418016.25, "taker_buy_quote": 639995.78437 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.498, "high": 1.526, "low": 1.497, "close": 1.516, "volume": 317865.52, "close_time": 1761836399999, "quote_volume": 481085.58308, "trades": 12229, "taker_buy_base": 196212.49, "taker_buy_quote": 297011.05518 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.515, "high": 1.517, "low": 1.496, "close": 1.507, "volume": 164264.3, "close_time": 1761839999999, "quote_volume": 247359.40378, "trades": 3501, "taker_buy_base": 78853.41, "taker_buy_quote": 118781.06704 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.507, "high": 1.518, "low": 1.5, "close": 1.511, "volume": 131651.66, "close_time": 1761843599999, "quote_volume": 198906.86367, "trades": 2179, "taker_buy_base": 78968.03, "taker_buy_quote": 119306.67945 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.511, "high": 1.515, "low": 1.495, "close": 1.507, "volume": 281404.13, "close_time": 1761847199999, "quote_volume": 422262.09274, "trades": 4575, "taker_buy_base": 139958.59, "taker_buy_quote": 210076.46401 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.507, "high": 1.511, "low": 1.497, "close": 1.501, "volume": 161213.38, "close_time": 1761850799999, "quote_volume": 242207.06109, "trades": 2264, "taker_buy_base": 80247.26, "taker_buy_quote": 120585.74953 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.501, "high": 1.526, "low": 1.496, "close": 1.518, "volume": 321203.09, "close_time": 1761854399999, "quote_volume": 485434.77059, "trades": 4397, "taker_buy_base": 194586.11, "taker_buy_quote": 294086.6004 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.517, "high": 1.534, "low": 1.501, "close": 1.523, "volume": 272290.82, "close_time": 1761857999999, "quote_volume": 412434.31779, "trades": 2897, "taker_buy_base": 127344.7, "taker_buy_quote": 192918.64961 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.523, "high": 1.526, "low": 1.509, "close": 1.519, "volume": 94025.98, "close_time": 1761861599999, "quote_volume": 142949.31231, "trades": 1077, "taker_buy_base": 53407.05, "taker_buy_quote": 81232.58578 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.519, "high": 1.53, "low": 1.517, "close": 1.528, "volume": 80570.43, "close_time": 1761865199999, "quote_volume": 122798.05311, "trades": 1158, "taker_buy_base": 36355.02, "taker_buy_quote": 55399.66964 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.529, "high": 1.542, "low": 1.519, "close": 1.539, "volume": 99579.11, "close_time": 1761868799999, "quote_volume": 152388.22922, "trades": 1199, "taker_buy_base": 49854.46, "taker_buy_quote": 76316.08887 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.54, "high": 1.56, "low": 1.537, "close": 1.554, "volume": 94541.38, "close_time": 1761872399999, "quote_volume": 146424.98694, "trades": 1057, "taker_buy_base": 52837.22, "taker_buy_quote": 81855.18544 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.554, "high": 1.563, "low": 1.55, "close": 1.558, "volume": 141500.31, "close_time": 1761875999999, "quote_volume": 220066.88166, "trades": 2939, "taker_buy_base": 78369.23, "taker_buy_quote": 121862.43686 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.558, "high": 1.566, "low": 1.547, "close": 1.552, "volume": 129144.87, "close_time": 1761879599999, "quote_volume": 201115.43255, "trades": 2564, "taker_buy_base": 71907.74, "taker_buy_quote": 111993.80939 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.552, "high": 1.566, "low": 1.549, "close": 1.555, "volume": 73390.0, "close_time": 1761883199999, "quote_volume": 114251.40296, "trades": 1355, "taker_buy_base": 33290.57, "taker_buy_quote": 51894.49439 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.556, "high": 1.57, "low": 1.554, "close": 1.568, "volume": 139115.09, "close_time": 1761886799999, "quote_volume": 217597.89472, "trades": 2158, "taker_buy_base": 86715.7, "taker_buy_quote": 135655.79303 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.568, "high": 1.572, "low": 1.553, "close": 1.554, "volume": 177818.1, "close_time": 1761890399999, "quote_volume": 278099.05366, "trades": 1839, "taker_buy_base": 104336.45, "taker_buy_quote": 163202.45146 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.554, "high": 1.556, "low": 1.527, "close": 1.532, "volume": 94268.99, "close_time": 1761893999999, "quote_volume": 144871.28926, "trades": 1114, "taker_buy_base": 40494.68, "taker_buy_quote": 62195.66319 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.532, "high": 1.534, "low": 1.516, "close": 1.529, "volume": 132629.47, "close_time": 1761897599999, "quote_volume": 202417.98319, "trades": 1351, "taker_buy_base": 80079.75, "taker_buy_quote": 122289.18769 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.53, "high": 1.536, "low": 1.521, "close": 1.532, "volume": 87305.38, "close_time": 1761901199999, "quote_volume": 133369.58367, "trades": 1356, "taker_buy_base": 45391.04, "taker_buy_quote": 69354.89786 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.532, "high": 1.533, "low": 1.525, "close": 1.527, "volume": 45421.85, "close_time": 1761904799999, "quote_volume": 69398.61108, "trades": 593, "taker_buy_base": 25260.93, "taker_buy_quote": 38592.45639 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.527, "high": 1.536, "low": 1.522, "close": 1.524, "volume": 44825.19, "close_time": 1761908399999, "quote_volume": 68550.74601, "trades": 759, "taker_buy_base": 19067.33, "taker_buy_quote": 29165.76918 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.524, "high": 1.549, "low": 1.517, "close": 1.548, "volume": 66798.83, "close_time": 1761911999999, "quote_volume": 102250.31391, "trades": 1086, "taker_buy_base": 38188.64, "taker_buy_quote": 58529.20011 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.548, "high": 1.554, "low": 1.54, "close": 1.542, "volume": 109119.72, "close_time": 1761915599999, "quote_volume": 168766.9976, "trades": 1305, "taker_buy_base": 64526.06, "taker_buy_quote": 99772.15052 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.543, "high": 1.561, "low": 1.54, "close": 1.561, "volume": 86734.72, "close_time": 1761919199999, "quote_volume": 134424.50169, "trades": 1301, "taker_buy_base": 39016.74, "taker_buy_quote": 60493.6397 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.561, "high": 1.561, "low": 1.546, "close": 1.552, "volume": 137068.44, "close_time": 1761922799999, "quote_volume": 212964.60117, "trades": 1614, "taker_buy_base": 72268.09, "taker_buy_quote": 112261.32804 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.552, "high": 1.564, "low": 1.542, "close": 1.543, "volume": 112238.02, "close_time": 1761926399999, "quote_volume": 174447.2033, "trades": 2156, "taker_buy_base": 42603.01, "taker_buy_quote": 66225.08949 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.543, "high": 1.55, "low": 1.507, "close": 1.511, "volume": 121665.91, "close_time": 1761929999999, "quote_volume": 186073.60734, "trades": 1771, "taker_buy_base": 60382.93, "taker_buy_quote": 92382.2097 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.51, "high": 1.526, "low": 1.503, "close": 1.517, "volume": 120670.02, "close_time": 1761933599999, "quote_volume": 182565.94507, "trades": 1901, "taker_buy_base": 65528.25, "taker_buy_quote": 99091.78509 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.517, "high": 1.537, "low": 1.511, "close": 1.526, "volume": 109797.54, "close_time": 1761937199999, "quote_volume": 167294.82821, "trades": 1520, "taker_buy_base": 60022.78, "taker_buy_quote": 91382.26207 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.526, "high": 1.557, "low": 1.517, "close": 1.549, "volume": 112971.66, "close_time": 1761940799999, "quote_volume": 173723.44585, "trades": 1511, "taker_buy_base": 53026.69, "taker_buy_quote": 81577.81063 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.549, "high": 1.555, "low": 1.535, "close": 1.537, "volume": 53243.3, "close_time": 1761944399999, "quote_volume": 82318.42287, "trades": 760, "taker_buy_base": 23149.57, "taker_buy_quote": 35799.2661 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.537, "high": 1.543, "low": 1.531, "close": 1.537, "volume": 39338.49, "close_time": 1761947999999, "quote_volume": 60503.71985, "trades": 552, "taker_buy_base": 19997.68, "taker_buy_quote": 30761.69052 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.538, "high": 1.55, "low": 1.538, "close": 1.543, "volume": 28240.23, "close_time": 1761951599999, "quote_volume": 43622.20118, "trades": 580, "taker_buy_base": 14342.78, "taker_buy_quote": 22149.90138 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.543, "high": 1.55, "low": 1.543, "close": 1.547, "volume": 17258.87, "close_time": 1761955199999, "quote_volume": 26699.86284, "trades": 285, "taker_buy_base": 8318.38, "taker_buy_quote": 12866.03078 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.547, "high": 1.547, "low": 1.535, "close": 1.543, "volume": 40854.22, "close_time": 1761958799999, "quote_volume": 62905.93216, "trades": 556, "taker_buy_base": 19020.35, "taker_buy_quote": 29304.78777 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.543, "high": 1.567, "low": 1.543, "close": 1.554, "volume": 266176.05, "close_time": 1761962399999, "quote_volume": 414957.02761, "trades": 2082, "taker_buy_base": 186106.77, "taker_buy_quote": 290120.1001 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.554, "high": 1.568, "low": 1.545, "close": 1.566, "volume": 56718.32, "close_time": 1761965999999, "quote_volume": 88078.42953, "trades": 946, "taker_buy_base": 26644.46, "taker_buy_quote": 41408.25058 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.566, "high": 1.575, "low": 1.562, "close": 1.571, "volume": 59387.21, "close_time": 1761969599999, "quote_volume": 93065.9263, "trades": 756, "taker_buy_base": 18906.77, "taker_buy_quote": 29626.59587 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.572, "high": 1.575, "low": 1.561, "close": 1.564, "volume": 46366.73, "close_time": 1761973199999, "quote_volume": 72613.14427, "trades": 633, "taker_buy_base": 14569.04, "taker_buy_quote": 22838.80248 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.564, "high": 1.566, "low": 1.554, "close": 1.558, "volume": 92896.38, "close_time": 1761976799999, "quote_volume": 144905.16503, "trades": 1037, "taker_buy_base": 21693.38, "taker_buy_quote": 33845.19248 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.557, "high": 1.564, "low": 1.55, "close": 1.558, "volume": 110832.05, "close_time": 1761980399999, "quote_volume": 172343.3896, "trades": 3196, "taker_buy_base": 23220.88, "taker_buy_quote": 36119.03254 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.558, "high": 1.568, "low": 1.55, "close": 1.565, "volume": 148395.68, "close_time": 1761983999999, "quote_volume": 231328.36835, "trades": 3918, "taker_buy_base": 53363.84, "taker_buy_quote": 83241.50961 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.566, "high": 1.585, "low": 1.565, "close": 1.585, "volume": 103427.09, "close_time": 1761987599999, "quote_volume": 162744.63996, "trades": 1495, "taker_buy_base": 48444.05, "taker_buy_quote": 76147.40858 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.585, "high": 1.592, "low": 1.571, "close": 1.576, "volume": 93187.63, "close_time": 1761991199999, "quote_volume": 147495.09893, "trades": 1238, "taker_buy_base": 37997.6, "taker_buy_quote": 60152.35005 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.577, "high": 1.596, "low": 1.575, "close": 1.593, "volume": 36133.89, "close_time": 1761994799999, "quote_volume": 57353.10094, "trades": 840, "taker_buy_base": 23539.53, "taker_buy_quote": 37381.48774 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.593, "high": 1.607, "low": 1.578, "close": 1.584, "volume": 158814.81, "close_time": 1761998399999, "quote_volume": 252937.71207, "trades": 1434, "taker_buy_base": 52938.47, "taker_buy_quote": 84460.7129 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.584, "high": 1.59, "low": 1.573, "close": 1.581, "volume": 108327.06, "close_time": 1762001999999, "quote_volume": 171242.5328, "trades": 2008, "taker_buy_base": 45714.96, "taker_buy_quote": 72283.58543 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.581, "high": 1.585, "low": 1.566, "close": 1.579, "volume": 57112.21, "close_time": 1762005599999, "quote_volume": 90092.93451, "trades": 1106, "taker_buy_base": 25141.45, "taker_buy_quote": 39669.27346 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.579, "high": 1.58, "low": 1.554, "close": 1.565, "volume": 102457.23, "close_time": 1762009199999, "quote_volume": 159997.1945, "trades": 1964, "taker_buy_base": 32151.25, "taker_buy_quote": 50225.9141 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.564, "high": 1.592, "low": 1.564, "close": 1.591, "volume": 134256.52, "close_time": 1762012799999, "quote_volume": 211854.07971, "trades": 1876, "taker_buy_base": 68134.74, "taker_buy_quote": 107537.384 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.591, "high": 1.648, "low": 1.588, "close": 1.629, "volume": 590621.51, "close_time": 1762016399999, "quote_volume": 958441.62919, "trades": 7015, "taker_buy_base": 314214.21, "taker_buy_quote": 509278.49734 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.628, "high": 1.631, "low": 1.609, "close": 1.614, "volume": 198213.99, "close_time": 1762019999999, "quote_volume": 320347.72307, "trades": 2256, "taker_buy_base": 87302.29, "taker_buy_quote": 141158.02758 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.614, "high": 1.625, "low": 1.614, "close": 1.622, "volume": 79073.73, "close_time": 1762023599999, "quote_volume": 127976.36351, "trades": 838, "taker_buy_base": 33579.95, "taker_buy_quote": 54370.77649 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.621, "high": 1.631, "low": 1.616, "close": 1.623, "volume": 69678.37, "close_time": 1762027199999, "quote_volume": 113166.99063, "trades": 857, "taker_buy_base": 41700.05, "taker_buy_quote": 67754.27876 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.624, "high": 1.639, "low": 1.618, "close": 1.619, "volume": 88266.66, "close_time": 1762030799999, "quote_volume": 143781.03994, "trades": 1274, "taker_buy_base": 42907.95, "taker_buy_quote": 69958.68683 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.62, "high": 1.634, "low": 1.617, "close": 1.617, "volume": 114728.02, "close_time": 1762034399999, "quote_volume": 186692.22003, "trades": 1237, "taker_buy_base": 59214.54, "taker_buy_quote": 96338.88143 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.617, "high": 1.631, "low": 1.617, "close": 1.625, "volume": 44518.09, "close_time": 1762037999999, "quote_volume": 72344.98365, "trades": 704, "taker_buy_base": 22014.08, "taker_buy_quote": 35779.76137 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.625, "high": 1.634, "low": 1.62, "close": 1.629, "volume": 30292.64, "close_time": 1762041599999, "quote_volume": 49267.46887, "trades": 582, "taker_buy_base": 14198.76, "taker_buy_quote": 23088.53211 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.629, "high": 1.635, "low": 1.62, "close": 1.622, "volume": 68208.76, "close_time": 1762045199999, "quote_volume": 110929.83822, "trades": 1163, "taker_buy_base": 37564.97, "taker_buy_quote": 61122.23403 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.622, "high": 1.627, "low": 1.612, "close": 1.614, "volume": 35637.65, "close_time": 1762048799999, "quote_volume": 57689.07511, "trades": 674, "taker_buy_base": 13078.62, "taker_buy_quote": 21172.66213 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.614, "high": 1.622, "low": 1.611, "close": 1.616, "volume": 14749.32, "close_time": 1762052399999, "quote_volume": 23841.09794, "trades": 382, "taker_buy_base": 5902.5, "taker_buy_quote": 9539.53188 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.615, "high": 1.625, "low": 1.606, "close": 1.608, "volume": 89526.73, "close_time": 1762055999999, "quote_volume": 144558.51124, "trades": 811, "taker_buy_base": 24891.61, "taker_buy_quote": 40166.71626 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.608, "high": 1.628, "low": 1.608, "close": 1.627, "volume": 42431.73, "close_time": 1762059599999, "quote_volume": 68654.22873, "trades": 806, "taker_buy_base": 19999.28, "taker_buy_quote": 32375.00307 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.628, "high": 1.637, "low": 1.614, "close": 1.637, "volume": 96554.99, "close_time": 1762063199999, "quote_volume": 156776.18088, "trades": 1009, "taker_buy_base": 53752.39, "taker_buy_quote": 87327.53849 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.637, "high": 1.679, "low": 1.633, "close": 1.678, "volume": 418166.94, "close_time": 1762066799999, "quote_volume": 692777.77975, "trades": 3108, "taker_buy_base": 196955.17, "taker_buy_quote": 326353.72335 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.678, "high": 1.705, "low": 1.658, "close": 1.687, "volume": 403085.08, "close_time": 1762070399999, "quote_volume": 678466.3872, "trades": 4610, "taker_buy_base": 187306.49, "taker_buy_quote": 315426.2578 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.687, "high": 1.7, "low": 1.664, "close": 1.672, "volume": 214551.84, "close_time": 1762073999999, "quote_volume": 361262.6483, "trades": 2485, "taker_buy_base": 99543.73, "taker_buy_quote": 167690.81525 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.672, "high": 1.681, "low": 1.654, "close": 1.662, "volume": 107860.03, "close_time": 1762077599999, "quote_volume": 179816.00893, "trades": 1734, "taker_buy_base": 50437.45, "taker_buy_quote": 84101.47653 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.662, "high": 1.705, "low": 1.654, "close": 1.692, "volume": 205469.9, "close_time": 1762081199999, "quote_volume": 345402.92015, "trades": 2886, "taker_buy_base": 94479.63, "taker_buy_quote": 158831.63095 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.692, "high": 1.711, "low": 1.68, "close": 1.69, "volume": 163414.36, "close_time": 1762084799999, "quote_volume": 276606.02034, "trades": 2038, "taker_buy_base": 70056.57, "taker_buy_quote": 118762.03028 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.689, "high": 1.689, "low": 1.666, "close": 1.668, "volume": 150513.51, "close_time": 1762088399999, "quote_volume": 252816.29079, "trades": 1859, "taker_buy_base": 62804.3, "taker_buy_quote": 105609.36177 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.668, "high": 1.672, "low": 1.649, "close": 1.655, "volume": 117426.93, "close_time": 1762091999999, "quote_volume": 194843.32423, "trades": 1509, "taker_buy_base": 54585.97, "taker_buy_quote": 90572.79861 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.654, "high": 1.657, "low": 1.597, "close": 1.602, "volume": 236736.04, "close_time": 1762095599999, "quote_volume": 384066.53328, "trades": 3046, "taker_buy_base": 95202.94, "taker_buy_quote": 154568.69243 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.602, "high": 1.613, "low": 1.59, "close": 1.601, "volume": 208533.48, "close_time": 1762099199999, "quote_volume": 333875.3385, "trades": 2416, "taker_buy_base": 81547.47, "taker_buy_quote": 130677.72956 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.6, "high": 1.615, "low": 1.586, "close": 1.611, "volume": 182476.86, "close_time": 1762102799999, "quote_volume": 291588.70991, "trades": 2527, "taker_buy_base": 102411.68, "taker_buy_quote": 163632.21479 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.611, "high": 1.611, "low": 1.593, "close": 1.6, "volume": 40288.52, "close_time": 1762106399999, "quote_volume": 64551.54246, "trades": 772, "taker_buy_base": 18181.92, "taker_buy_quote": 29148.39057 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.6, "high": 1.617, "low": 1.598, "close": 1.605, "volume": 48323.16, "close_time": 1762109999999, "quote_volume": 77531.96248, "trades": 786, "taker_buy_base": 25583.79, "taker_buy_quote": 41041.54877 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.605, "high": 1.609, "low": 1.59, "close": 1.603, "volume": 57604.17, "close_time": 1762113599999, "quote_volume": 92139.95582, "trades": 770, "taker_buy_base": 28951.0, "taker_buy_quote": 46339.13586 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.602, "high": 1.605, "low": 1.596, "close": 1.602, "volume": 29129.83, "close_time": 1762117199999, "quote_volume": 46618.5585, "trades": 444, "taker_buy_base": 13242.59, "taker_buy_quote": 21193.14887 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.602, "high": 1.615, "low": 1.601, "close": 1.608, "volume": 36067.98, "close_time": 1762120799999, "quote_volume": 57934.50987, "trades": 522, "taker_buy_base": 19603.14, "taker_buy_quote": 31507.12433 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.608, "high": 1.613, "low": 1.598, "close": 1.601, "volume": 16240.79, "close_time": 1762124399999, "quote_volume": 26069.62606, "trades": 355, "taker_buy_base": 6526.64, "taker_buy_quote": 10473.82172 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.603, "high": 1.655, "low": 1.603, "close": 1.648, "volume": 296986.87, "close_time": 1762127999999, "quote_volume": 486713.3155, "trades": 2843, "taker_buy_base": 156361.12, "taker_buy_quote": 255854.12549 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.685, "low": 1.641, "close": 1.661, "volume": 383988.74, "close_time": 1762131599999, "quote_volume": 639007.45846, "trades": 4945, "taker_buy_base": 203651.07, "taker_buy_quote": 338515.43434 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.661, "high": 1.696, "low": 1.658, "close": 1.678, "volume": 272506.27, "close_time": 1762135199999, "quote_volume": 457082.09032, "trades": 8356, "taker_buy_base": 145349.72, "taker_buy_quote": 244064.9508 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.677, "high": 1.68, "low": 1.65, "close": 1.66, "volume": 310215.15, "close_time": 1762138799999, "quote_volume": 516507.63804, "trades": 9427, "taker_buy_base": 154018.96, "taker_buy_quote": 256427.33904 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.66, "high": 1.67, "low": 1.633, "close": 1.635, "volume": 367374.75, "close_time": 1762142399999, "quote_volume": 605428.2414, "trades": 7467, "taker_buy_base": 147212.57, "taker_buy_quote": 242757.6445 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.634, "high": 1.636, "low": 1.581, "close": 1.598, "volume": 372392.16, "close_time": 1762145999999, "quote_volume": 598246.98887, "trades": 4916, "taker_buy_base": 167845.36, "taker_buy_quote": 269764.19696 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.599, "high": 1.626, "low": 1.587, "close": 1.592, "volume": 174128.98, "close_time": 1762149599999, "quote_volume": 280369.33778, "trades": 2736, "taker_buy_base": 76069.11, "taker_buy_quote": 122553.41814 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.591, "high": 1.626, "low": 1.584, "close": 1.618, "volume": 292793.74, "close_time": 1762153199999, "quote_volume": 467982.97271, "trades": 3946, "taker_buy_base": 154350.72, "taker_buy_quote": 246903.97545 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.617, "high": 1.618, "low": 1.588, "close": 1.602, "volume": 185271.02, "close_time": 1762156799999, "quote_volume": 297015.40849, "trades": 2763, "taker_buy_base": 68357.81, "taker_buy_quote": 109675.60626 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.601, "high": 1.629, "low": 1.586, "close": 1.623, "volume": 236667.0, "close_time": 1762160399999, "quote_volume": 379072.56796, "trades": 2233, "taker_buy_base": 125055.42, "taker_buy_quote": 200170.84732 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.622, "high": 1.644, "low": 1.589, "close": 1.59, "volume": 287127.73, "close_time": 1762163999999, "quote_volume": 464332.54635, "trades": 3611, "taker_buy_base": 149259.58, "taker_buy_quote": 241662.84844 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.589, "high": 1.608, "low": 1.533, "close": 1.537, "volume": 243144.58, "close_time": 1762167599999, "quote_volume": 383028.31178, "trades": 3782, "taker_buy_base": 106051.87, "taker_buy_quote": 167462.74747 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.537, "high": 1.561, "low": 1.535, "close": 1.542, "volume": 114035.32, "close_time": 1762171199999, "quote_volume": 176411.84668, "trades": 2305, "taker_buy_base": 51884.42, "taker_buy_quote": 80307.48002 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.542, "high": 1.565, "low": 1.536, "close": 1.537, "volume": 97806.62, "close_time": 1762174799999, "quote_volume": 151715.74521, "trades": 1350, "taker_buy_base": 45751.62, "taker_buy_quote": 71060.06509 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.536, "high": 1.542, "low": 1.521, "close": 1.533, "volume": 165086.55, "close_time": 1762178399999, "quote_volume": 252760.5089, "trades": 1953, "taker_buy_base": 81796.54, "taker_buy_quote": 125230.84263 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.533, "high": 1.555, "low": 1.527, "close": 1.539, "volume": 150263.26, "close_time": 1762181999999, "quote_volume": 231246.84684, "trades": 1984, "taker_buy_base": 65866.19, "taker_buy_quote": 101421.35627 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.539, "high": 1.543, "low": 1.389, "close": 1.442, "volume": 1561853.18, "close_time": 1762185599999, "quote_volume": 2272465.43427, "trades": 16392, "taker_buy_base": 826138.07, "taker_buy_quote": 1202676.15463 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.442, "high": 1.466, "low": 1.422, "close": 1.462, "volume": 752104.2, "close_time": 1762189199999, "quote_volume": 1085016.82175, "trades": 7902, "taker_buy_base": 479963.09, "taker_buy_quote": 692491.32628 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.461, "high": 1.51, "low": 1.456, "close": 1.507, "volume": 465341.47, "close_time": 1762192799999, "quote_volume": 691216.73072, "trades": 4106, "taker_buy_base": 277808.65, "taker_buy_quote": 413314.30117 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.506, "high": 1.506, "low": 1.469, "close": 1.47, "volume": 272750.78, "close_time": 1762196399999, "quote_volume": 405115.18035, "trades": 7347, "taker_buy_base": 160386.33, "taker_buy_quote": 238210.64838 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.471, "high": 1.475, "low": 1.451, "close": 1.454, "volume": 122555.61, "close_time": 1762199999999, "quote_volume": 179278.84967, "trades": 2096, "taker_buy_base": 62240.6, "taker_buy_quote": 91069.93952 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.454, "high": 1.462, "low": 1.422, "close": 1.431, "volume": 183488.07, "close_time": 1762203599999, "quote_volume": 264160.60042, "trades": 2533, "taker_buy_base": 89032.7, "taker_buy_quote": 128143.25762 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.43, "high": 1.451, "low": 1.417, "close": 1.438, "volume": 165852.18, "close_time": 1762207199999, "quote_volume": 238225.51268, "trades": 2339, "taker_buy_base": 89094.69, "taker_buy_quote": 128107.04974 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.437, "high": 1.439, "low": 1.408, "close": 1.418, "volume": 166973.31, "close_time": 1762210799999, "quote_volume": 237916.18677, "trades": 2161, "taker_buy_base": 81876.92, "taker_buy_quote": 116685.66508 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.418, "high": 1.441, "low": 1.408, "close": 1.436, "volume": 76655.78, "close_time": 1762214399999, "quote_volume": 109377.39325, "trades": 1117, "taker_buy_base": 36994.38, "taker_buy_quote": 52747.71936 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.465, "low": 1.427, "close": 1.457, "volume": 114502.95, "close_time": 1762217999999, "quote_volume": 165602.2495, "trades": 1766, "taker_buy_base": 50024.01, "taker_buy_quote": 72298.70164 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.457, "high": 1.457, "low": 1.429, "close": 1.435, "volume": 156238.3, "close_time": 1762221599999, "quote_volume": 225291.10659, "trades": 1674, "taker_buy_base": 63363.7, "taker_buy_quote": 91544.26922 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.435, "high": 1.442, "low": 1.419, "close": 1.427, "volume": 74612.51, "close_time": 1762225199999, "quote_volume": 106694.61588, "trades": 1134, "taker_buy_base": 40251.57, "taker_buy_quote": 57578.25638 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.427, "high": 1.464, "low": 1.425, "close": 1.451, "volume": 78193.66, "close_time": 1762228799999, "quote_volume": 113250.98436, "trades": 999, "taker_buy_base": 38565.74, "taker_buy_quote": 55810.76202 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.451, "high": 1.462, "low": 1.438, "close": 1.444, "volume": 98543.18, "close_time": 1762232399999, "quote_volume": 142969.43396, "trades": 1541, "taker_buy_base": 35533.76, "taker_buy_quote": 51575.21798 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.444, "high": 1.452, "low": 1.374, "close": 1.378, "volume": 399602.14, "close_time": 1762235999999, "quote_volume": 559293.77328, "trades": 6001, "taker_buy_base": 165419.6, "taker_buy_quote": 231546.97925 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.377, "high": 1.431, "low": 1.376, "close": 1.403, "volume": 231317.59, "close_time": 1762239599999, "quote_volume": 325045.22295, "trades": 4733, "taker_buy_base": 112560.8, "taker_buy_quote": 158090.56934 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.402, "high": 1.404, "low": 1.366, "close": 1.376, "volume": 261199.43, "close_time": 1762243199999, "quote_volume": 361814.96195, "trades": 3142, "taker_buy_base": 133464.81, "taker_buy_quote": 185017.145 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.376, "high": 1.414, "low": 1.37, "close": 1.395, "volume": 188844.65, "close_time": 1762246799999, "quote_volume": 262361.70345, "trades": 2976, "taker_buy_base": 94305.68, "taker_buy_quote": 131018.35767 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.394, "high": 1.403, "low": 1.385, "close": 1.4, "volume": 169365.24, "close_time": 1762250399999, "quote_volume": 236206.19111, "trades": 1956, "taker_buy_base": 65405.52, "taker_buy_quote": 91230.05389 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.4, "high": 1.409, "low": 1.394, "close": 1.404, "volume": 121769.89, "close_time": 1762253999999, "quote_volume": 170633.16986, "trades": 1691, "taker_buy_base": 62484.84, "taker_buy_quote": 87622.88125 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.404, "high": 1.418, "low": 1.392, "close": 1.396, "volume": 102813.27, "close_time": 1762257599999, "quote_volume": 144345.51444, "trades": 1397, "taker_buy_base": 48110.82, "taker_buy_quote": 67580.87589 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.396, "high": 1.397, "low": 1.369, "close": 1.374, "volume": 170541.97, "close_time": 1762261199999, "quote_volume": 235135.30106, "trades": 1736, "taker_buy_base": 54358.04, "taker_buy_quote": 74940.84828 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.374, "high": 1.378, "low": 1.355, "close": 1.368, "volume": 129120.98, "close_time": 1762264799999, "quote_volume": 176527.69797, "trades": 1898, "taker_buy_base": 67917.08, "taker_buy_quote": 92852.96097 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.367, "high": 1.415, "low": 1.35, "close": 1.403, "volume": 443782.39, "close_time": 1762268399999, "quote_volume": 612658.97254, "trades": 5754, "taker_buy_base": 198860.84, "taker_buy_quote": 274271.92255 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.403, "high": 1.426, "low": 1.391, "close": 1.398, "volume": 251798.35, "close_time": 1762271999999, "quote_volume": 355378.5307, "trades": 3455, "taker_buy_base": 119971.01, "taker_buy_quote": 169323.64858 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.399, "high": 1.416, "low": 1.375, "close": 1.382, "volume": 294600.67, "close_time": 1762275599999, "quote_volume": 411052.23308, "trades": 4516, "taker_buy_base": 135793.58, "taker_buy_quote": 189628.03239 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.382, "high": 1.396, "low": 1.336, "close": 1.376, "volume": 571782.46, "close_time": 1762279199999, "quote_volume": 781021.49349, "trades": 8684, "taker_buy_base": 265147.72, "taker_buy_quote": 362729.70984 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.375, "high": 1.376, "low": 1.306, "close": 1.368, "volume": 1169124.1, "close_time": 1762282799999, "quote_volume": 1567436.15429, "trades": 13857, "taker_buy_base": 527632.44, "taker_buy_quote": 708658.72835 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.366, "high": 1.383, "low": 1.349, "close": 1.351, "volume": 316626.2, "close_time": 1762286399999, "quote_volume": 433308.6284, "trades": 4811, "taker_buy_base": 158463.18, "taker_buy_quote": 216921.33821 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.352, "high": 1.382, "low": 1.284, "close": 1.366, "volume": 1248914.42, "close_time": 1762289999999, "quote_volume": 1655573.18722, "trades": 11988, "taker_buy_base": 599902.0, "taker_buy_quote": 796466.75963 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.367, "high": 1.374, "low": 1.316, "close": 1.371, "volume": 717805.51, "close_time": 1762293599999, "quote_volume": 966588.34947, "trades": 8979, "taker_buy_base": 379790.58, "taker_buy_quote": 512019.42037 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.371, "high": 1.435, "low": 1.363, "close": 1.419, "volume": 710480.63, "close_time": 1762297199999, "quote_volume": 997231.19816, "trades": 8241, "taker_buy_base": 372661.83, "taker_buy_quote": 522530.20339 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.419, "high": 1.428, "low": 1.406, "close": 1.406, "volume": 167749.93, "close_time": 1762300799999, "quote_volume": 237537.967, "trades": 2027, "taker_buy_base": 75029.86, "taker_buy_quote": 106306.61704 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.407, "high": 1.413, "low": 1.386, "close": 1.396, "volume": 110628.66, "close_time": 1762304399999, "quote_volume": 154653.76203, "trades": 1635, "taker_buy_base": 57409.72, "taker_buy_quote": 80289.49274 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.396, "high": 1.402, "low": 1.35, "close": 1.393, "volume": 294974.96, "close_time": 1762307999999, "quote_volume": 405022.88444, "trades": 4335, "taker_buy_base": 139548.45, "taker_buy_quote": 191726.82961 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.394, "high": 1.425, "low": 1.394, "close": 1.424, "volume": 232608.38, "close_time": 1762311599999, "quote_volume": 328426.473, "trades": 3424, "taker_buy_base": 124551.79, "taker_buy_quote": 175891.43776 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.425, "high": 1.445, "low": 1.412, "close": 1.436, "volume": 174427.91, "close_time": 1762315199999, "quote_volume": 249014.01544, "trades": 2426, "taker_buy_base": 83489.17, "taker_buy_quote": 119121.3989 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.436, "high": 1.462, "low": 1.432, "close": 1.453, "volume": 118632.65, "close_time": 1762318799999, "quote_volume": 171422.45438, "trades": 1592, "taker_buy_base": 59151.14, "taker_buy_quote": 85470.7508 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.454, "high": 1.459, "low": 1.443, "close": 1.448, "volume": 111269.99, "close_time": 1762322399999, "quote_volume": 161537.66244, "trades": 1551, "taker_buy_base": 51719.39, "taker_buy_quote": 75119.22906 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.448, "high": 1.454, "low": 1.434, "close": 1.453, "volume": 84567.09, "close_time": 1762325999999, "quote_volume": 122111.15697, "trades": 1249, "taker_buy_base": 39131.87, "taker_buy_quote": 56539.59299 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.453, "high": 1.454, "low": 1.434, "close": 1.445, "volume": 67974.41, "close_time": 1762329599999, "quote_volume": 98022.72368, "trades": 1044, "taker_buy_base": 36557.63, "taker_buy_quote": 52705.9474 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.445, "high": 1.451, "low": 1.418, "close": 1.43, "volume": 163245.32, "close_time": 1762333199999, "quote_volume": 234721.61452, "trades": 2091, "taker_buy_base": 84689.65, "taker_buy_quote": 121869.44969 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.43, "high": 1.456, "low": 1.427, "close": 1.452, "volume": 85000.78, "close_time": 1762336799999, "quote_volume": 122586.5866, "trades": 1400, "taker_buy_base": 41497.12, "taker_buy_quote": 59844.15039 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.451, "high": 1.454, "low": 1.424, "close": 1.425, "volume": 85613.65, "close_time": 1762340399999, "quote_volume": 123299.90517, "trades": 1462, "taker_buy_base": 41883.22, "taker_buy_quote": 60368.95424 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.424, "high": 1.459, "low": 1.424, "close": 1.456, "volume": 86517.97, "close_time": 1762343999999, "quote_volume": 125051.72946, "trades": 1412, "taker_buy_base": 47429.73, "taker_buy_quote": 68587.10945 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.456, "high": 1.465, "low": 1.442, "close": 1.446, "volume": 80866.8, "close_time": 1762347599999, "quote_volume": 117602.96131, "trades": 1377, "taker_buy_base": 38560.47, "taker_buy_quote": 56091.29041 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.446, "high": 1.474, "low": 1.441, "close": 1.473, "volume": 107046.46, "close_time": 1762351199999, "quote_volume": 155998.17187, "trades": 1983, "taker_buy_base": 55596.71, "taker_buy_quote": 81033.9663 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.474, "high": 1.482, "low": 1.449, "close": 1.474, "volume": 174972.94, "close_time": 1762354799999, "quote_volume": 256680.17884, "trades": 3101, "taker_buy_base": 84943.19, "taker_buy_quote": 124694.52407 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.474, "high": 1.506, "low": 1.469, "close": 1.496, "volume": 337248.39, "close_time": 1762358399999, "quote_volume": 501874.32789, "trades": 11689, "taker_buy_base": 189758.53, "taker_buy_quote": 282383.26964 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.495, "high": 1.497, "low": 1.461, "close": 1.487, "volume": 197616.28, "close_time": 1762361999999, "quote_volume": 291544.35865, "trades": 6151, "taker_buy_base": 115675.81, "taker_buy_quote": 170591.06258 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.486, "high": 1.49, "low": 1.479, "close": 1.487, "volume": 137553.73, "close_time": 1762365599999, "quote_volume": 204196.06396, "trades": 2513, "taker_buy_base": 50199.04, "taker_buy_quote": 74534.19742 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.486, "high": 1.495, "low": 1.481, "close": 1.489, "volume": 87170.19, "close_time": 1762369199999, "quote_volume": 129734.94115, "trades": 1390, "taker_buy_base": 46653.13, "taker_buy_quote": 69435.49843 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.489, "high": 1.489, "low": 1.472, "close": 1.476, "volume": 119062.52, "close_time": 1762372799999, "quote_volume": 175925.1323, "trades": 1238, "taker_buy_base": 54116.59, "taker_buy_quote": 79956.55872 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.476, "high": 1.487, "low": 1.47, "close": 1.474, "volume": 72305.5, "close_time": 1762376399999, "quote_volume": 106896.59136, "trades": 1101, "taker_buy_base": 33375.76, "taker_buy_quote": 49336.54227 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.474, "high": 1.475, "low": 1.463, "close": 1.469, "volume": 86564.02, "close_time": 1762379999999, "quote_volume": 127115.18608, "trades": 1028, "taker_buy_base": 26539.69, "taker_buy_quote": 38987.12162 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.469, "high": 1.486, "low": 1.468, "close": 1.486, "volume": 50703.86, "close_time": 1762383599999, "quote_volume": 74905.77993, "trades": 591, "taker_buy_base": 31278.67, "taker_buy_quote": 46236.35406 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.485, "high": 1.487, "low": 1.472, "close": 1.473, "volume": 114282.92, "close_time": 1762387199999, "quote_volume": 169190.91704, "trades": 914, "taker_buy_base": 81335.18, "taker_buy_quote": 120418.89163 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.472, "high": 1.475, "low": 1.464, "close": 1.471, "volume": 197038.01, "close_time": 1762390799999, "quote_volume": 289241.16907, "trades": 1979, "taker_buy_base": 54646.47, "taker_buy_quote": 80296.94422 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.471, "high": 1.471, "low": 1.447, "close": 1.464, "volume": 67963.0, "close_time": 1762394399999, "quote_volume": 99078.20329, "trades": 1037, "taker_buy_base": 27599.85, "taker_buy_quote": 40237.91093 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.463, "high": 1.474, "low": 1.455, "close": 1.471, "volume": 67956.43, "close_time": 1762397999999, "quote_volume": 99548.56562, "trades": 1164, "taker_buy_base": 30535.63, "taker_buy_quote": 44728.35792 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.471, "high": 1.48, "low": 1.468, "close": 1.473, "volume": 60356.18, "close_time": 1762401599999, "quote_volume": 88967.53707, "trades": 1052, "taker_buy_base": 27740.22, "taker_buy_quote": 40886.35936 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.472, "high": 1.483, "low": 1.467, "close": 1.476, "volume": 93250.8, "close_time": 1762405199999, "quote_volume": 137409.47691, "trades": 1122, "taker_buy_base": 39289.06, "taker_buy_quote": 57889.05811 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.475, "high": 1.475, "low": 1.448, "close": 1.45, "volume": 253816.56, "close_time": 1762408799999, "quote_volume": 370193.44142, "trades": 2536, "taker_buy_base": 104755.22, "taker_buy_quote": 152844.40514 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.451, "high": 1.482, "low": 1.451, "close": 1.467, "volume": 444581.77, "close_time": 1762412399999, "quote_volume": 652802.78822, "trades": 18852, "taker_buy_base": 349815.21, "taker_buy_quote": 513556.68588 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.468, "high": 1.48, "low": 1.461, "close": 1.468, "volume": 429348.27, "close_time": 1762415999999, "quote_volume": 631274.48066, "trades": 6795, "taker_buy_base": 340189.99, "taker_buy_quote": 500285.70809 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.467, "high": 1.508, "low": 1.464, "close": 1.502, "volume": 233712.75, "close_time": 1762419599999, "quote_volume": 347106.63936, "trades": 4067, "taker_buy_base": 111397.94, "taker_buy_quote": 165521.67727 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.503, "high": 1.522, "low": 1.498, "close": 1.515, "volume": 235489.11, "close_time": 1762423199999, "quote_volume": 355683.82856, "trades": 4354, "taker_buy_base": 118401.48, "taker_buy_quote": 178898.84618 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.516, "high": 1.528, "low": 1.497, "close": 1.499, "volume": 250181.99, "close_time": 1762426799999, "quote_volume": 380124.70138, "trades": 5413, "taker_buy_base": 122723.01, "taker_buy_quote": 186511.92463 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.498, "high": 1.498, "low": 1.474, "close": 1.484, "volume": 212271.31, "close_time": 1762430399999, "quote_volume": 315245.54646, "trades": 4195, "taker_buy_base": 90628.56, "taker_buy_quote": 134519.61961 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.484, "high": 1.484, "low": 1.462, "close": 1.466, "volume": 138619.86, "close_time": 1762433999999, "quote_volume": 204153.76757, "trades": 2822, "taker_buy_base": 51706.08, "taker_buy_quote": 76099.99913 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.466, "high": 1.505, "low": 1.465, "close": 1.494, "volume": 170084.51, "close_time": 1762437599999, "quote_volume": 252509.72877, "trades": 2387, "taker_buy_base": 85187.44, "taker_buy_quote": 126568.70082 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.495, "high": 1.508, "low": 1.462, "close": 1.466, "volume": 317155.9, "close_time": 1762441199999, "quote_volume": 470461.19646, "trades": 3741, "taker_buy_base": 133134.53, "taker_buy_quote": 197326.14601 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.466, "high": 1.493, "low": 1.429, "close": 1.439, "volume": 342570.83, "close_time": 1762444799999, "quote_volume": 501053.00734, "trades": 4397, "taker_buy_base": 123592.0, "taker_buy_quote": 180690.48108 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.44, "high": 1.449, "low": 1.419, "close": 1.442, "volume": 284588.09, "close_time": 1762448399999, "quote_volume": 407977.46744, "trades": 3913, "taker_buy_base": 124358.72, "taker_buy_quote": 178325.82955 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.442, "high": 1.461, "low": 1.437, "close": 1.452, "volume": 241969.16, "close_time": 1762451999999, "quote_volume": 350555.93276, "trades": 3102, "taker_buy_base": 148928.37, "taker_buy_quote": 215765.11754 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.451, "high": 1.584, "low": 1.439, "close": 1.568, "volume": 931668.28, "close_time": 1762455599999, "quote_volume": 1429172.04186, "trades": 8426, "taker_buy_base": 477483.26, "taker_buy_quote": 733547.61108 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.567, "high": 1.592, "low": 1.537, "close": 1.564, "volume": 804439.7, "close_time": 1762459199999, "quote_volume": 1258047.0557, "trades": 9499, "taker_buy_base": 369157.33, "taker_buy_quote": 577874.7497 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.564, "high": 1.566, "low": 1.509, "close": 1.528, "volume": 592837.9, "close_time": 1762462799999, "quote_volume": 909571.81548, "trades": 5430, "taker_buy_base": 242584.22, "taker_buy_quote": 371675.65224 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.528, "high": 1.557, "low": 1.513, "close": 1.542, "volume": 339112.32, "close_time": 1762466399999, "quote_volume": 521481.36029, "trades": 3185, "taker_buy_base": 172282.35, "taker_buy_quote": 264752.28801 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.541, "high": 1.549, "low": 1.52, "close": 1.549, "volume": 129426.47, "close_time": 1762469999999, "quote_volume": 198716.0153, "trades": 1632, "taker_buy_base": 69613.12, "taker_buy_quote": 106835.64531 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.548, "high": 1.562, "low": 1.537, "close": 1.561, "volume": 368189.79, "close_time": 1762473599999, "quote_volume": 570894.55208, "trades": 3275, "taker_buy_base": 166784.17, "taker_buy_quote": 258374.68481 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.561, "high": 1.579, "low": 1.544, "close": 1.551, "volume": 267980.19, "close_time": 1762477199999, "quote_volume": 418102.69298, "trades": 3466, "taker_buy_base": 107912.13, "taker_buy_quote": 168329.44903 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.551, "high": 1.555, "low": 1.525, "close": 1.539, "volume": 157513.14, "close_time": 1762480799999, "quote_volume": 242518.72969, "trades": 2797, "taker_buy_base": 82757.66, "taker_buy_quote": 127465.71987 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.539, "high": 1.622, "low": 1.535, "close": 1.6, "volume": 939577.71, "close_time": 1762484399999, "quote_volume": 1497649.64855, "trades": 9811, "taker_buy_base": 446002.9, "taker_buy_quote": 710587.48301 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.601, "high": 1.647, "low": 1.597, "close": 1.617, "volume": 456920.13, "close_time": 1762487999999, "quote_volume": 742438.13022, "trades": 6192, "taker_buy_base": 199891.17, "taker_buy_quote": 324882.52555 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.617, "high": 1.634, "low": 1.591, "close": 1.608, "volume": 306462.9, "close_time": 1762491599999, "quote_volume": 493846.55329, "trades": 3601, "taker_buy_base": 162149.94, "taker_buy_quote": 261224.46615 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.609, "high": 1.689, "low": 1.606, "close": 1.678, "volume": 543694.64, "close_time": 1762495199999, "quote_volume": 898928.91769, "trades": 6174, "taker_buy_base": 315040.0, "taker_buy_quote": 522303.77082 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.677, "high": 1.772, "low": 1.673, "close": 1.768, "volume": 930316.35, "close_time": 1762498799999, "quote_volume": 1605578.3764, "trades": 11309, "taker_buy_base": 431097.17, "taker_buy_quote": 744470.02464 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.769, "high": 1.86, "low": 1.756, "close": 1.851, "volume": 1452138.18, "close_time": 1762502399999, "quote_volume": 2623606.70078, "trades": 17400, "taker_buy_base": 702718.02, "taker_buy_quote": 1268575.45045 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.851, "high": 1.882, "low": 1.781, "close": 1.784, "volume": 1293538.2, "close_time": 1762505999999, "quote_volume": 2368301.20808, "trades": 21396, "taker_buy_base": 489777.69, "taker_buy_quote": 899120.62777 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.783, "high": 1.785, "low": 1.732, "close": 1.745, "volume": 582897.99, "close_time": 1762509599999, "quote_volume": 1025236.55832, "trades": 10572, "taker_buy_base": 242855.69, "taker_buy_quote": 426797.01737 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.745, "high": 1.757, "low": 1.693, "close": 1.703, "volume": 377352.22, "close_time": 1762513199999, "quote_volume": 646556.77088, "trades": 6324, "taker_buy_base": 172330.71, "taker_buy_quote": 295154.75505 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.703, "high": 1.705, "low": 1.666, "close": 1.684, "volume": 447427.86, "close_time": 1762516799999, "quote_volume": 752461.80514, "trades": 8556, "taker_buy_base": 214812.77, "taker_buy_quote": 361469.64725 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.684, "high": 1.706, "low": 1.648, "close": 1.666, "volume": 426685.04, "close_time": 1762520399999, "quote_volume": 711767.32511, "trades": 6998, "taker_buy_base": 187054.14, "taker_buy_quote": 311996.97004 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.666, "high": 1.711, "low": 1.658, "close": 1.703, "volume": 327397.93, "close_time": 1762523999999, "quote_volume": 552888.17331, "trades": 5029, "taker_buy_base": 214563.0, "taker_buy_quote": 362217.96146 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.702, "high": 1.74, "low": 1.679, "close": 1.734, "volume": 433142.43, "close_time": 1762527599999, "quote_volume": 739477.1284, "trades": 6140, "taker_buy_base": 240369.06, "taker_buy_quote": 410564.10047 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.735, "high": 1.77, "low": 1.693, "close": 1.703, "volume": 723075.35, "close_time": 1762531199999, "quote_volume": 1254492.06251, "trades": 11658, "taker_buy_base": 328801.95, "taker_buy_quote": 570539.75815 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.704, "high": 1.755, "low": 1.657, "close": 1.74, "volume": 1057677.41, "close_time": 1762534799999, "quote_volume": 1808764.37251, "trades": 10960, "taker_buy_base": 550077.33, "taker_buy_quote": 936632.2973 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.74, "high": 1.74, "low": 1.699, "close": 1.737, "volume": 667631.79, "close_time": 1762538399999, "quote_volume": 1150043.14719, "trades": 10172, "taker_buy_base": 312579.58, "taker_buy_quote": 538495.62655 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.738, "high": 1.767, "low": 1.711, "close": 1.712, "volume": 676741.43, "close_time": 1762541999999, "quote_volume": 1181341.31877, "trades": 7948, "taker_buy_base": 331867.4, "taker_buy_quote": 579615.13584 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.712, "high": 1.723, "low": 1.697, "close": 1.722, "volume": 684857.47, "close_time": 1762545599999, "quote_volume": 1172590.2383, "trades": 5389, "taker_buy_base": 361849.84, "taker_buy_quote": 620112.87073 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.722, "high": 1.734, "low": 1.699, "close": 1.711, "volume": 262327.05, "close_time": 1762549199999, "quote_volume": 449736.51367, "trades": 3723, "taker_buy_base": 114966.2, "taker_buy_quote": 197120.22393 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.711, "high": 1.716, "low": 1.683, "close": 1.693, "volume": 366513.93, "close_time": 1762552799999, "quote_volume": 624187.21928, "trades": 3356, "taker_buy_base": 107512.79, "taker_buy_quote": 182923.4786 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.693, "high": 1.718, "low": 1.681, "close": 1.704, "volume": 194203.67, "close_time": 1762556399999, "quote_volume": 329962.89908, "trades": 2610, "taker_buy_base": 105245.85, "taker_buy_quote": 179009.75618 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.704, "high": 1.704, "low": 1.679, "close": 1.684, "volume": 128705.41, "close_time": 1762559999999, "quote_volume": 217410.7531, "trades": 2263, "taker_buy_base": 65514.0, "taker_buy_quote": 110663.82077 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.72, "low": 1.675, "close": 1.676, "volume": 240925.15, "close_time": 1762563599999, "quote_volume": 409201.14038, "trades": 5395, "taker_buy_base": 125207.65, "taker_buy_quote": 212770.89578 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.677, "high": 1.704, "low": 1.668, "close": 1.698, "volume": 205076.09, "close_time": 1762567199999, "quote_volume": 345282.97084, "trades": 4009, "taker_buy_base": 88676.83, "taker_buy_quote": 149410.77564 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.698, "high": 1.728, "low": 1.689, "close": 1.692, "volume": 143264.79, "close_time": 1762570799999, "quote_volume": 245073.44618, "trades": 3163, "taker_buy_base": 88833.71, "taker_buy_quote": 152045.38938 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.692, "high": 1.701, "low": 1.652, "close": 1.653, "volume": 376571.93, "close_time": 1762574399999, "quote_volume": 632978.78254, "trades": 4108, "taker_buy_base": 112381.49, "taker_buy_quote": 188794.89079 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.654, "high": 1.675, "low": 1.654, "close": 1.659, "volume": 115955.82, "close_time": 1762577999999, "quote_volume": 192865.80905, "trades": 1935, "taker_buy_base": 52629.03, "taker_buy_quote": 87483.93123 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.659, "high": 1.669, "low": 1.621, "close": 1.622, "volume": 216001.35, "close_time": 1762581599999, "quote_volume": 354485.32514, "trades": 2979, "taker_buy_base": 101394.84, "taker_buy_quote": 166285.06915 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.623, "high": 1.639, "low": 1.608, "close": 1.625, "volume": 166416.98, "close_time": 1762585199999, "quote_volume": 269918.53243, "trades": 2426, "taker_buy_base": 83068.76, "taker_buy_quote": 134848.54183 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.625, "high": 1.638, "low": 1.612, "close": 1.634, "volume": 161083.94, "close_time": 1762588799999, "quote_volume": 262090.86739, "trades": 2280, "taker_buy_base": 77307.46, "taker_buy_quote": 125871.29083 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.635, "high": 1.653, "low": 1.618, "close": 1.646, "volume": 167256.93, "close_time": 1762592399999, "quote_volume": 274266.97748, "trades": 2552, "taker_buy_base": 95097.55, "taker_buy_quote": 155940.88766 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.645, "high": 1.651, "low": 1.63, "close": 1.638, "volume": 109635.97, "close_time": 1762595999999, "quote_volume": 179885.66234, "trades": 1695, "taker_buy_base": 41705.31, "taker_buy_quote": 68425.72053 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.638, "high": 1.65, "low": 1.627, "close": 1.647, "volume": 112077.04, "close_time": 1762599599999, "quote_volume": 183557.12074, "trades": 2063, "taker_buy_base": 57730.78, "taker_buy_quote": 94545.23223 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.646, "high": 1.685, "low": 1.643, "close": 1.665, "volume": 249833.48, "close_time": 1762603199999, "quote_volume": 416763.69163, "trades": 3923, "taker_buy_base": 158765.42, "taker_buy_quote": 265084.98867 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.664, "high": 1.685, "low": 1.659, "close": 1.681, "volume": 275445.02, "close_time": 1762606799999, "quote_volume": 461580.19942, "trades": 3519, "taker_buy_base": 125548.56, "taker_buy_quote": 210467.19444 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.681, "high": 1.684, "low": 1.647, "close": 1.647, "volume": 212069.2, "close_time": 1762610399999, "quote_volume": 352671.59977, "trades": 3867, "taker_buy_base": 101636.84, "taker_buy_quote": 169097.78219 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.647, "high": 1.652, "low": 1.615, "close": 1.638, "volume": 483791.7, "close_time": 1762613999999, "quote_volume": 791533.06195, "trades": 3789, "taker_buy_base": 261143.23, "taker_buy_quote": 426663.78169 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.639, "high": 1.642, "low": 1.61, "close": 1.621, "volume": 164083.03, "close_time": 1762617599999, "quote_volume": 266257.07842, "trades": 2286, "taker_buy_base": 71309.93, "taker_buy_quote": 115741.57519 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.622, "high": 1.625, "low": 1.596, "close": 1.61, "volume": 370658.14, "close_time": 1762621199999, "quote_volume": 596238.30781, "trades": 3637, "taker_buy_base": 219950.1, "taker_buy_quote": 354127.14279 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.61, "high": 1.623, "low": 1.603, "close": 1.615, "volume": 114074.4, "close_time": 1762624799999, "quote_volume": 184025.99191, "trades": 1357, "taker_buy_base": 55953.95, "taker_buy_quote": 90348.61627 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.615, "high": 1.64, "low": 1.612, "close": 1.636, "volume": 114599.79, "close_time": 1762628399999, "quote_volume": 186684.72495, "trades": 1156, "taker_buy_base": 38944.04, "taker_buy_quote": 63272.08759 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.636, "high": 1.636, "low": 1.611, "close": 1.629, "volume": 65994.97, "close_time": 1762631999999, "quote_volume": 107153.56859, "trades": 1144, "taker_buy_base": 34654.3, "taker_buy_quote": 56244.26634 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.629, "high": 1.638, "low": 1.623, "close": 1.627, "volume": 90135.33, "close_time": 1762635599999, "quote_volume": 147024.67906, "trades": 978, "taker_buy_base": 61031.55, "taker_buy_quote": 99568.80016 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.627, "high": 1.645, "low": 1.625, "close": 1.64, "volume": 171221.28, "close_time": 1762639199999, "quote_volume": 280337.95114, "trades": 1241, "taker_buy_base": 76649.49, "taker_buy_quote": 125513.11865 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.64, "high": 1.649, "low": 1.634, "close": 1.647, "volume": 70967.55, "close_time": 1762642799999, "quote_volume": 116382.0163, "trades": 993, "taker_buy_base": 28557.06, "taker_buy_quote": 46837.79854 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.646, "high": 1.65, "low": 1.64, "close": 1.642, "volume": 45986.45, "close_time": 1762646399999, "quote_volume": 75610.61231, "trades": 767, "taker_buy_base": 19070.57, "taker_buy_quote": 31383.76179 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.644, "low": 1.621, "close": 1.626, "volume": 73607.26, "close_time": 1762649999999, "quote_volume": 120095.60435, "trades": 1065, "taker_buy_base": 26820.84, "taker_buy_quote": 43706.43081 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.627, "high": 1.636, "low": 1.619, "close": 1.632, "volume": 76269.59, "close_time": 1762653599999, "quote_volume": 124021.22571, "trades": 1182, "taker_buy_base": 24749.33, "taker_buy_quote": 40286.03691 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.632, "high": 1.638, "low": 1.601, "close": 1.605, "volume": 138067.9, "close_time": 1762657199999, "quote_volume": 223032.2385, "trades": 1898, "taker_buy_base": 55421.29, "taker_buy_quote": 89611.31346 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.606, "high": 1.608, "low": 1.568, "close": 1.586, "volume": 409372.14, "close_time": 1762660799999, "quote_volume": 650315.42197, "trades": 3076, "taker_buy_base": 154158.04, "taker_buy_quote": 244546.16191 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.586, "high": 1.604, "low": 1.584, "close": 1.598, "volume": 165412.93, "close_time": 1762664399999, "quote_volume": 263715.69875, "trades": 1709, "taker_buy_base": 99788.11, "taker_buy_quote": 159184.30364 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.598, "high": 1.621, "low": 1.597, "close": 1.621, "volume": 76046.01, "close_time": 1762667999999, "quote_volume": 121971.94333, "trades": 1614, "taker_buy_base": 32599.6, "taker_buy_quote": 52270.8683 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.621, "high": 1.641, "low": 1.611, "close": 1.616, "volume": 186924.71, "close_time": 1762671599999, "quote_volume": 304364.4623, "trades": 2659, "taker_buy_base": 90247.06, "taker_buy_quote": 146931.28574 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.617, "high": 1.682, "low": 1.617, "close": 1.656, "volume": 325335.53, "close_time": 1762675199999, "quote_volume": 539600.24647, "trades": 4191, "taker_buy_base": 189594.74, "taker_buy_quote": 314676.19865 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.656, "high": 1.677, "low": 1.637, "close": 1.652, "volume": 173654.18, "close_time": 1762678799999, "quote_volume": 288161.24459, "trades": 2826, "taker_buy_base": 94151.21, "taker_buy_quote": 156180.00269 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.653, "high": 1.706, "low": 1.646, "close": 1.657, "volume": 520818.77, "close_time": 1762682399999, "quote_volume": 873257.97172, "trades": 7145, "taker_buy_base": 296461.94, "taker_buy_quote": 497182.30424 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.657, "high": 1.665, "low": 1.631, "close": 1.652, "volume": 445860.2, "close_time": 1762685999999, "quote_volume": 734467.63655, "trades": 4964, "taker_buy_base": 179337.71, "taker_buy_quote": 295531.85145 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.652, "high": 1.671, "low": 1.65, "close": 1.663, "volume": 111237.94, "close_time": 1762689599999, "quote_volume": 184931.67284, "trades": 2183, "taker_buy_base": 61224.11, "taker_buy_quote": 101775.6492 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.664, "high": 1.672, "low": 1.655, "close": 1.664, "volume": 80334.35, "close_time": 1762693199999, "quote_volume": 133690.59901, "trades": 1517, "taker_buy_base": 41577.65, "taker_buy_quote": 69207.71259 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.664, "high": 1.697, "low": 1.664, "close": 1.683, "volume": 185035.38, "close_time": 1762696799999, "quote_volume": 311620.42161, "trades": 2073, "taker_buy_base": 105211.6, "taker_buy_quote": 177246.71175 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.683, "high": 1.727, "low": 1.675, "close": 1.688, "volume": 494739.3, "close_time": 1762700399999, "quote_volume": 844330.14132, "trades": 5314, "taker_buy_base": 240844.59, "taker_buy_quote": 411402.05136 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.689, "high": 1.705, "low": 1.672, "close": 1.678, "volume": 164646.93, "close_time": 1762703999999, "quote_volume": 278443.00929, "trades": 2553, "taker_buy_base": 73787.4, "taker_buy_quote": 124891.71879 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.679, "high": 1.692, "low": 1.671, "close": 1.685, "volume": 175413.72, "close_time": 1762707599999, "quote_volume": 295191.01399, "trades": 1963, "taker_buy_base": 86576.74, "taker_buy_quote": 145840.99804 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.686, "high": 1.691, "low": 1.671, "close": 1.686, "volume": 68940.79, "close_time": 1762711199999, "quote_volume": 115855.54822, "trades": 1177, "taker_buy_base": 31095.39, "taker_buy_quote": 52261.80515 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.686, "high": 1.692, "low": 1.671, "close": 1.688, "volume": 66186.84, "close_time": 1762714799999, "quote_volume": 111154.31989, "trades": 1175, "taker_buy_base": 32563.21, "taker_buy_quote": 54715.30296 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.687, "high": 1.698, "low": 1.681, "close": 1.698, "volume": 150298.27, "close_time": 1762718399999, "quote_volume": 253819.47285, "trades": 1873, "taker_buy_base": 64576.75, "taker_buy_quote": 109109.2799 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.699, "high": 1.707, "low": 1.686, "close": 1.69, "volume": 123271.94, "close_time": 1762721999999, "quote_volume": 209531.85887, "trades": 1305, "taker_buy_base": 88017.82, "taker_buy_quote": 149730.20789 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.69, "high": 1.695, "low": 1.68, "close": 1.682, "volume": 57997.52, "close_time": 1762725599999, "quote_volume": 97682.27811, "trades": 967, "taker_buy_base": 15675.13, "taker_buy_quote": 26419.47137 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.682, "high": 1.697, "low": 1.674, "close": 1.692, "volume": 74118.63, "close_time": 1762729199999, "quote_volume": 124635.92204, "trades": 1141, "taker_buy_base": 27595.13, "taker_buy_quote": 46431.59866 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.692, "high": 1.709, "low": 1.691, "close": 1.701, "volume": 95247.28, "close_time": 1762732799999, "quote_volume": 161719.75396, "trades": 1547, "taker_buy_base": 42219.34, "taker_buy_quote": 71697.90332 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.701, "high": 1.739, "low": 1.689, "close": 1.73, "volume": 61283.56, "close_time": 1762736399999, "quote_volume": 105161.61136, "trades": 1387, "taker_buy_base": 30475.36, "taker_buy_quote": 52297.49974 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.73, "high": 1.759, "low": 1.725, "close": 1.75, "volume": 266515.71, "close_time": 1762739999999, "quote_volume": 465122.13431, "trades": 3285, "taker_buy_base": 156396.45, "taker_buy_quote": 273118.41292 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.75, "high": 1.75, "low": 1.722, "close": 1.741, "volume": 118558.57, "close_time": 1762743599999, "quote_volume": 206171.03207, "trades": 1914, "taker_buy_base": 59781.44, "taker_buy_quote": 103955.81772 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.741, "high": 1.767, "low": 1.735, "close": 1.735, "volume": 169313.42, "close_time": 1762747199999, "quote_volume": 296302.65145, "trades": 2786, "taker_buy_base": 88322.73, "taker_buy_quote": 154554.00603 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.735, "high": 1.735, "low": 1.671, "close": 1.697, "volume": 533551.4, "close_time": 1762750799999, "quote_volume": 905203.37449, "trades": 6637, "taker_buy_base": 152754.1, "taker_buy_quote": 259140.46401 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.697, "high": 1.708, "low": 1.661, "close": 1.683, "volume": 283388.88, "close_time": 1762754399999, "quote_volume": 476909.54729, "trades": 5125, "taker_buy_base": 167984.38, "taker_buy_quote": 282460.27468 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.683, "high": 1.696, "low": 1.681, "close": 1.692, "volume": 190890.2, "close_time": 1762757999999, "quote_volume": 322362.72889, "trades": 3753, "taker_buy_base": 62946.24, "taker_buy_quote": 106371.46489 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.693, "high": 1.703, "low": 1.687, "close": 1.694, "volume": 73251.19, "close_time": 1762761599999, "quote_volume": 124153.841, "trades": 2311, "taker_buy_base": 45947.06, "taker_buy_quote": 77882.39149 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.695, "high": 1.701, "low": 1.657, "close": 1.658, "volume": 364519.9, "close_time": 1762765199999, "quote_volume": 609775.09, "trades": 5433, "taker_buy_base": 184555.99, "taker_buy_quote": 308946.51646 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.658, "high": 1.673, "low": 1.639, "close": 1.673, "volume": 687811.25, "close_time": 1762768799999, "quote_volume": 1139163.46851, "trades": 8820, "taker_buy_base": 408857.11, "taker_buy_quote": 677291.88171 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.673, "high": 1.678, "low": 1.631, "close": 1.641, "volume": 522742.75, "close_time": 1762772399999, "quote_volume": 860781.85283, "trades": 6307, "taker_buy_base": 262994.23, "taker_buy_quote": 432971.11959 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.642, "high": 1.645, "low": 1.617, "close": 1.622, "volume": 988852.56, "close_time": 1762775999999, "quote_volume": 1608805.07668, "trades": 7598, "taker_buy_base": 573869.1, "taker_buy_quote": 932938.06495 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.622, "high": 1.634, "low": 1.604, "close": 1.617, "volume": 337996.55, "close_time": 1762779599999, "quote_volume": 547218.44588, "trades": 4670, "taker_buy_base": 147371.78, "taker_buy_quote": 238672.87069 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.617, "high": 1.633, "low": 1.615, "close": 1.617, "volume": 128858.81, "close_time": 1762783199999, "quote_volume": 208983.96752, "trades": 2085, "taker_buy_base": 65958.2, "taker_buy_quote": 106978.26418 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.617, "high": 1.617, "low": 1.578, "close": 1.59, "volume": 364024.28, "close_time": 1762786799999, "quote_volume": 580833.08201, "trades": 5742, "taker_buy_base": 125557.59, "taker_buy_quote": 200316.6178 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.589, "high": 1.615, "low": 1.588, "close": 1.599, "volume": 179487.5, "close_time": 1762790399999, "quote_volume": 287256.62585, "trades": 2835, "taker_buy_base": 95322.9, "taker_buy_quote": 152607.74832 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.599, "high": 1.627, "low": 1.593, "close": 1.604, "volume": 194205.37, "close_time": 1762793999999, "quote_volume": 312992.87758, "trades": 2607, "taker_buy_base": 104248.11, "taker_buy_quote": 168056.36232 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.604, "high": 1.633, "low": 1.604, "close": 1.631, "volume": 118958.42, "close_time": 1762797599999, "quote_volume": 192655.28194, "trades": 1932, "taker_buy_base": 62611.47, "taker_buy_quote": 101360.78114 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.631, "high": 1.638, "low": 1.618, "close": 1.621, "volume": 88082.07, "close_time": 1762801199999, "quote_volume": 143423.4829, "trades": 1422, "taker_buy_base": 40898.87, "taker_buy_quote": 66641.67592 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.621, "high": 1.64, "low": 1.62, "close": 1.63, "volume": 72563.96, "close_time": 1762804799999, "quote_volume": 118333.11376, "trades": 1303, "taker_buy_base": 28969.24, "taker_buy_quote": 47207.27035 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.63, "high": 1.647, "low": 1.63, "close": 1.638, "volume": 59017.29, "close_time": 1762808399999, "quote_volume": 96707.67037, "trades": 937, "taker_buy_base": 25675.42, "taker_buy_quote": 42078.70122 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.637, "high": 1.637, "low": 1.614, "close": 1.623, "volume": 95043.06, "close_time": 1762811999999, "quote_volume": 154087.78843, "trades": 1224, "taker_buy_base": 36566.58, "taker_buy_quote": 59284.77859 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.623, "high": 1.647, "low": 1.617, "close": 1.642, "volume": 64158.6, "close_time": 1762815599999, "quote_volume": 104720.29604, "trades": 914, "taker_buy_base": 23539.13, "taker_buy_quote": 38408.24343 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.642, "high": 1.642, "low": 1.612, "close": 1.618, "volume": 99083.59, "close_time": 1762819199999, "quote_volume": 160583.46561, "trades": 1447, "taker_buy_base": 54662.89, "taker_buy_quote": 88580.64955 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.618, "high": 1.623, "low": 1.591, "close": 1.603, "volume": 120700.36, "close_time": 1762822799999, "quote_volume": 193725.94573, "trades": 1691, "taker_buy_base": 47683.09, "taker_buy_quote": 76509.66504 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.603, "high": 1.636, "low": 1.601, "close": 1.611, "volume": 163241.33, "close_time": 1762826399999, "quote_volume": 264385.17431, "trades": 2997, "taker_buy_base": 93844.77, "taker_buy_quote": 152011.53447 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.611, "high": 1.631, "low": 1.597, "close": 1.62, "volume": 158565.28, "close_time": 1762829999999, "quote_volume": 255999.73981, "trades": 2421, "taker_buy_base": 69492.6, "taker_buy_quote": 112168.67006 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.62, "high": 1.626, "low": 1.594, "close": 1.605, "volume": 157714.37, "close_time": 1762833599999, "quote_volume": 253952.70055, "trades": 4712, "taker_buy_base": 105618.03, "taker_buy_quote": 169986.24382 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.605, "high": 1.61, "low": 1.587, "close": 1.589, "volume": 127829.21, "close_time": 1762837199999, "quote_volume": 204379.67376, "trades": 2023, "taker_buy_base": 48248.08, "taker_buy_quote": 76961.44023 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.589, "high": 1.592, "low": 1.57, "close": 1.571, "volume": 189457.79, "close_time": 1762840799999, "quote_volume": 299373.98266, "trades": 2573, "taker_buy_base": 85438.56, "taker_buy_quote": 135044.73283 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.571, "high": 1.592, "low": 1.564, "close": 1.59, "volume": 188350.25, "close_time": 1762844399999, "quote_volume": 297348.86078, "trades": 2387, "taker_buy_base": 110448.24, "taker_buy_quote": 174377.84965 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.589, "high": 1.597, "low": 1.567, "close": 1.581, "volume": 166300.46, "close_time": 1762847999999, "quote_volume": 262575.64349, "trades": 3086, "taker_buy_base": 69990.31, "taker_buy_quote": 110607.29506 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.58, "high": 1.593, "low": 1.577, "close": 1.593, "volume": 74249.55, "close_time": 1762851599999, "quote_volume": 117819.56755, "trades": 1622, "taker_buy_base": 39533.57, "taker_buy_quote": 62737.51574 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.593, "high": 1.625, "low": 1.59, "close": 1.609, "volume": 205455.18, "close_time": 1762855199999, "quote_volume": 331091.97436, "trades": 3336, "taker_buy_base": 105624.02, "taker_buy_quote": 170281.65683 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.608, "high": 1.631, "low": 1.591, "close": 1.593, "volume": 164759.81, "close_time": 1762858799999, "quote_volume": 265322.88729, "trades": 2372, "taker_buy_base": 99240.58, "taker_buy_quote": 160029.1835 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.594, "high": 1.607, "low": 1.582, "close": 1.593, "volume": 142589.4, "close_time": 1762862399999, "quote_volume": 227327.20062, "trades": 2021, "taker_buy_base": 69045.66, "taker_buy_quote": 110142.28081 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.593, "high": 1.622, "low": 1.584, "close": 1.584, "volume": 182731.8, "close_time": 1762865999999, "quote_volume": 292468.99734, "trades": 2752, "taker_buy_base": 98747.49, "taker_buy_quote": 158167.50697 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.585, "high": 1.599, "low": 1.578, "close": 1.582, "volume": 128048.15, "close_time": 1762869599999, "quote_volume": 203018.50639, "trades": 2254, "taker_buy_base": 48375.53, "taker_buy_quote": 76754.22786 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.583, "high": 1.625, "low": 1.578, "close": 1.623, "volume": 194211.92, "close_time": 1762873199999, "quote_volume": 308980.47752, "trades": 3745, "taker_buy_base": 100543.87, "taker_buy_quote": 160143.69129 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.623, "high": 1.623, "low": 1.59, "close": 1.596, "volume": 352775.49, "close_time": 1762876799999, "quote_volume": 566813.30967, "trades": 4595, "taker_buy_base": 143033.85, "taker_buy_quote": 229670.85391 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.596, "high": 1.605, "low": 1.585, "close": 1.587, "volume": 144994.58, "close_time": 1762880399999, "quote_volume": 231390.71605, "trades": 2338, "taker_buy_base": 74737.52, "taker_buy_quote": 119323.87931 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.588, "high": 1.595, "low": 1.573, "close": 1.579, "volume": 112800.91, "close_time": 1762883999999, "quote_volume": 178528.43695, "trades": 1761, "taker_buy_base": 51508.21, "taker_buy_quote": 81514.23306 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.58, "high": 1.584, "low": 1.565, "close": 1.57, "volume": 92620.16, "close_time": 1762887599999, "quote_volume": 145734.6944, "trades": 1931, "taker_buy_base": 48963.73, "taker_buy_quote": 77014.71911 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.569, "high": 1.591, "low": 1.561, "close": 1.574, "volume": 124153.07, "close_time": 1762891199999, "quote_volume": 195831.81195, "trades": 1944, "taker_buy_base": 72228.52, "taker_buy_quote": 113983.8016 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.574, "high": 1.576, "low": 1.498, "close": 1.52, "volume": 547469.51, "close_time": 1762894799999, "quote_volume": 837565.09371, "trades": 6559, "taker_buy_base": 239098.9, "taker_buy_quote": 365363.0707 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.52, "high": 1.529, "low": 1.51, "close": 1.514, "volume": 160262.59, "close_time": 1762898399999, "quote_volume": 243867.41902, "trades": 2266, "taker_buy_base": 68072.44, "taker_buy_quote": 103590.93613 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.513, "high": 1.537, "low": 1.505, "close": 1.529, "volume": 88149.67, "close_time": 1762901999999, "quote_volume": 133964.19135, "trades": 2675, "taker_buy_base": 50594.76, "taker_buy_quote": 76802.36147 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.529, "high": 1.529, "low": 1.505, "close": 1.508, "volume": 51673.41, "close_time": 1762905599999, "quote_volume": 78512.46952, "trades": 1026, "taker_buy_base": 24641.25, "taker_buy_quote": 37435.30056 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.508, "high": 1.523, "low": 1.467, "close": 1.48, "volume": 232466.53, "close_time": 1762909199999, "quote_volume": 347599.7893, "trades": 4053, "taker_buy_base": 102115.88, "taker_buy_quote": 152695.74275 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.479, "high": 1.525, "low": 1.479, "close": 1.522, "volume": 159613.26, "close_time": 1762912799999, "quote_volume": 240937.55867, "trades": 5431, "taker_buy_base": 101816.6, "taker_buy_quote": 153586.97064 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.522, "high": 1.527, "low": 1.515, "close": 1.523, "volume": 165906.55, "close_time": 1762916399999, "quote_volume": 252585.12357, "trades": 2741, "taker_buy_base": 66712.34, "taker_buy_quote": 101603.64676 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.522, "high": 1.538, "low": 1.521, "close": 1.536, "volume": 56314.81, "close_time": 1762919999999, "quote_volume": 86117.91144, "trades": 1358, "taker_buy_base": 23975.75, "taker_buy_quote": 36667.43646 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.536, "high": 1.551, "low": 1.535, "close": 1.55, "volume": 51821.63, "close_time": 1762923599999, "quote_volume": 79961.31866, "trades": 931, "taker_buy_base": 27151.67, "taker_buy_quote": 41921.38466 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.55, "high": 1.55, "low": 1.539, "close": 1.545, "volume": 50388.76, "close_time": 1762927199999, "quote_volume": 77844.90117, "trades": 993, "taker_buy_base": 29966.93, "taker_buy_quote": 46299.64888 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.545, "high": 1.57, "low": 1.544, "close": 1.565, "volume": 146708.61, "close_time": 1762930799999, "quote_volume": 228690.83218, "trades": 1562, "taker_buy_base": 78879.8, "taker_buy_quote": 122854.55041 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.565, "high": 1.571, "low": 1.556, "close": 1.559, "volume": 102056.36, "close_time": 1762934399999, "quote_volume": 159618.97539, "trades": 1133, "taker_buy_base": 45205.73, "taker_buy_quote": 70727.62129 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.56, "high": 1.579, "low": 1.557, "close": 1.577, "volume": 87178.0, "close_time": 1762937999999, "quote_volume": 136949.54468, "trades": 1231, "taker_buy_base": 54488.98, "taker_buy_quote": 85589.84137 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.578, "high": 1.586, "low": 1.571, "close": 1.578, "volume": 83609.15, "close_time": 1762941599999, "quote_volume": 132061.96242, "trades": 935, "taker_buy_base": 50317.99, "taker_buy_quote": 79489.8275 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.577, "high": 1.591, "low": 1.577, "close": 1.579, "volume": 54961.5, "close_time": 1762945199999, "quote_volume": 86995.78357, "trades": 696, "taker_buy_base": 14070.78, "taker_buy_quote": 22290.70795 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.58, "high": 1.589, "low": 1.573, "close": 1.577, "volume": 77717.66, "close_time": 1762948799999, "quote_volume": 122812.49333, "trades": 1642, "taker_buy_base": 27975.91, "taker_buy_quote": 44249.08164 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.577, "high": 1.589, "low": 1.573, "close": 1.576, "volume": 63326.97, "close_time": 1762952399999, "quote_volume": 100044.48113, "trades": 867, "taker_buy_base": 33032.53, "taker_buy_quote": 52234.41023 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.576, "high": 1.591, "low": 1.569, "close": 1.585, "volume": 66411.85, "close_time": 1762955999999, "quote_volume": 104874.69744, "trades": 1090, "taker_buy_base": 31273.29, "taker_buy_quote": 49453.44979 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.585, "high": 1.593, "low": 1.55, "close": 1.57, "volume": 219618.71, "close_time": 1762959599999, "quote_volume": 345350.69651, "trades": 3033, "taker_buy_base": 80248.08, "taker_buy_quote": 126255.62793 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.57, "high": 1.583, "low": 1.555, "close": 1.575, "volume": 230570.28, "close_time": 1762963199999, "quote_volume": 361764.9392, "trades": 4431, "taker_buy_base": 108270.93, "taker_buy_quote": 169964.24489 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.574, "high": 1.603, "low": 1.551, "close": 1.598, "volume": 591905.39, "close_time": 1762966799999, "quote_volume": 931506.3142, "trades": 10761, "taker_buy_base": 240853.45, "taker_buy_quote": 379686.67171 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.598, "high": 1.657, "low": 1.593, "close": 1.622, "volume": 1343956.69, "close_time": 1762970399999, "quote_volume": 2177724.45107, "trades": 12060, "taker_buy_base": 648504.39, "taker_buy_quote": 1050331.18455 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.622, "high": 1.641, "low": 1.578, "close": 1.582, "volume": 723109.02, "close_time": 1762973999999, "quote_volume": 1163724.0314, "trades": 6971, "taker_buy_base": 318600.92, "taker_buy_quote": 513829.6721 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.582, "high": 1.583, "low": 1.535, "close": 1.552, "volume": 360191.25, "close_time": 1762977599999, "quote_volume": 558733.73974, "trades": 3985, "taker_buy_base": 175059.67, "taker_buy_quote": 271727.52284 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.551, "high": 1.568, "low": 1.547, "close": 1.553, "volume": 189578.0, "close_time": 1762981199999, "quote_volume": 294932.59539, "trades": 2123, "taker_buy_base": 100062.9, "taker_buy_quote": 155679.82927 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.553, "high": 1.571, "low": 1.549, "close": 1.564, "volume": 143455.98, "close_time": 1762984799999, "quote_volume": 223832.85634, "trades": 1342, "taker_buy_base": 65772.57, "taker_buy_quote": 102608.58514 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.564, "high": 1.568, "low": 1.539, "close": 1.555, "volume": 135949.54, "close_time": 1762988399999, "quote_volume": 211076.84662, "trades": 1331, "taker_buy_base": 54285.88, "taker_buy_quote": 84397.60723 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.555, "high": 1.555, "low": 1.528, "close": 1.535, "volume": 98292.1, "close_time": 1762991999999, "quote_volume": 151273.16777, "trades": 1181, "taker_buy_base": 40533.23, "taker_buy_quote": 62456.38214 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.535, "high": 1.551, "low": 1.531, "close": 1.541, "volume": 78493.96, "close_time": 1762995599999, "quote_volume": 120880.98897, "trades": 1588, "taker_buy_base": 43781.59, "taker_buy_quote": 67423.50774 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.54, "high": 1.563, "low": 1.538, "close": 1.54, "volume": 176626.22, "close_time": 1762999199999, "quote_volume": 273400.81263, "trades": 2792, "taker_buy_base": 85112.42, "taker_buy_quote": 131858.12251 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.54, "high": 1.546, "low": 1.533, "close": 1.539, "volume": 68172.34, "close_time": 1763002799999, "quote_volume": 105055.79252, "trades": 1460, "taker_buy_base": 36619.6, "taker_buy_quote": 56425.58125 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.54, "high": 1.573, "low": 1.516, "close": 1.559, "volume": 174867.08, "close_time": 1763006399999, "quote_volume": 271415.5237, "trades": 3668, "taker_buy_base": 84063.4, "taker_buy_quote": 130553.90858 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.558, "high": 1.577, "low": 1.542, "close": 1.57, "volume": 201193.12, "close_time": 1763009999999, "quote_volume": 313240.26841, "trades": 4229, "taker_buy_base": 98170.78, "taker_buy_quote": 152870.80843 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.569, "high": 1.578, "low": 1.552, "close": 1.572, "volume": 91474.4, "close_time": 1763013599999, "quote_volume": 143195.20739, "trades": 2077, "taker_buy_base": 44766.69, "taker_buy_quote": 70099.70361 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.572, "high": 1.577, "low": 1.56, "close": 1.561, "volume": 99679.0, "close_time": 1763017199999, "quote_volume": 156525.71629, "trades": 2035, "taker_buy_base": 42857.77, "taker_buy_quote": 67299.01103 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.56, "high": 1.574, "low": 1.556, "close": 1.56, "volume": 75509.16, "close_time": 1763020799999, "quote_volume": 118301.23737, "trades": 1387, "taker_buy_base": 37069.07, "taker_buy_quote": 58135.54338 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.559, "high": 1.578, "low": 1.555, "close": 1.576, "volume": 79336.27, "close_time": 1763024399999, "quote_volume": 124243.95361, "trades": 1202, "taker_buy_base": 36788.34, "taker_buy_quote": 57574.23427 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.576, "high": 1.577, "low": 1.557, "close": 1.572, "volume": 62144.24, "close_time": 1763027999999, "quote_volume": 97451.29509, "trades": 1730, "taker_buy_base": 36056.33, "taker_buy_quote": 56546.50745 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.571, "high": 1.585, "low": 1.564, "close": 1.573, "volume": 65469.74, "close_time": 1763031599999, "quote_volume": 102845.09905, "trades": 1422, "taker_buy_base": 26812.36, "taker_buy_quote": 42142.52255 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.574, "high": 1.574, "low": 1.56, "close": 1.565, "volume": 44324.75, "close_time": 1763035199999, "quote_volume": 69399.49086, "trades": 1040, "taker_buy_base": 22100.27, "taker_buy_quote": 34603.9719 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.564, "high": 1.573, "low": 1.559, "close": 1.564, "volume": 65429.34, "close_time": 1763038799999, "quote_volume": 102294.46091, "trades": 1098, "taker_buy_base": 16212.78, "taker_buy_quote": 25368.99228 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.565, "high": 1.566, "low": 1.541, "close": 1.546, "volume": 118404.51, "close_time": 1763042399999, "quote_volume": 183646.10124, "trades": 1890, "taker_buy_base": 58536.06, "taker_buy_quote": 90849.69433 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.547, "high": 1.577, "low": 1.533, "close": 1.563, "volume": 194573.13, "close_time": 1763045999999, "quote_volume": 302065.98158, "trades": 4021, "taker_buy_base": 102283.26, "taker_buy_quote": 158795.0314 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.562, "high": 1.58, "low": 1.551, "close": 1.57, "volume": 239173.61, "close_time": 1763049599999, "quote_volume": 375150.90527, "trades": 4577, "taker_buy_base": 129975.29, "taker_buy_quote": 203768.41799 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.57, "high": 1.571, "low": 1.533, "close": 1.536, "volume": 144248.22, "close_time": 1763053199999, "quote_volume": 224456.11782, "trades": 3688, "taker_buy_base": 72533.4, "taker_buy_quote": 112838.20916 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.537, "high": 1.555, "low": 1.515, "close": 1.521, "volume": 260990.69, "close_time": 1763056799999, "quote_volume": 400168.93061, "trades": 5290, "taker_buy_base": 98773.9, "taker_buy_quote": 151738.14925 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.521, "high": 1.561, "low": 1.508, "close": 1.559, "volume": 274144.57, "close_time": 1763060399999, "quote_volume": 420650.05357, "trades": 6624, "taker_buy_base": 149764.03, "taker_buy_quote": 230164.35869 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.559, "high": 1.578, "low": 1.527, "close": 1.549, "volume": 308157.7, "close_time": 1763063999999, "quote_volume": 478511.32082, "trades": 6205, "taker_buy_base": 173877.31, "taker_buy_quote": 270313.2225 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.548, "high": 1.556, "low": 1.517, "close": 1.52, "volume": 237548.92, "close_time": 1763067599999, "quote_volume": 365326.44333, "trades": 4811, "taker_buy_base": 114884.27, "taker_buy_quote": 176727.35007 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.52, "high": 1.531, "low": 1.509, "close": 1.518, "volume": 149975.89, "close_time": 1763071199999, "quote_volume": 228014.86584, "trades": 2895, "taker_buy_base": 83059.13, "taker_buy_quote": 126293.26236 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.518, "high": 1.54, "low": 1.514, "close": 1.531, "volume": 83535.87, "close_time": 1763074799999, "quote_volume": 127697.50727, "trades": 1562, "taker_buy_base": 45443.46, "taker_buy_quote": 69504.67756 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.531, "high": 1.563, "low": 1.53, "close": 1.542, "volume": 77054.18, "close_time": 1763078399999, "quote_volume": 119610.59133, "trades": 1235, "taker_buy_base": 37333.27, "taker_buy_quote": 57943.92628 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.541, "high": 1.545, "low": 1.515, "close": 1.518, "volume": 90630.51, "close_time": 1763081999999, "quote_volume": 138776.23222, "trades": 1875, "taker_buy_base": 44389.88, "taker_buy_quote": 67959.26491 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.517, "high": 1.523, "low": 1.503, "close": 1.509, "volume": 107719.11, "close_time": 1763085599999, "quote_volume": 162949.47553, "trades": 2059, "taker_buy_base": 47694.96, "taker_buy_quote": 72227.17947 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.51, "high": 1.527, "low": 1.504, "close": 1.518, "volume": 61413.28, "close_time": 1763089199999, "quote_volume": 93059.57168, "trades": 1413, "taker_buy_base": 34739.64, "taker_buy_quote": 52649.45258 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.518, "high": 1.519, "low": 1.489, "close": 1.497, "volume": 93634.06, "close_time": 1763092799999, "quote_volume": 141002.2923, "trades": 1557, "taker_buy_base": 39165.75, "taker_buy_quote": 59017.77292 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.496, "high": 1.498, "low": 1.434, "close": 1.466, "volume": 345084.82, "close_time": 1763096399999, "quote_volume": 504373.99349, "trades": 4242, "taker_buy_base": 127323.97, "taker_buy_quote": 185818.11723 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.465, "high": 1.502, "low": 1.465, "close": 1.494, "volume": 110652.41, "close_time": 1763099999999, "quote_volume": 164273.21215, "trades": 2295, "taker_buy_base": 50969.17, "taker_buy_quote": 75676.4009 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.494, "high": 1.494, "low": 1.442, "close": 1.491, "volume": 333808.02, "close_time": 1763103599999, "quote_volume": 487271.71604, "trades": 3177, "taker_buy_base": 101157.45, "taker_buy_quote": 147669.28511 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.49, "high": 1.504, "low": 1.477, "close": 1.481, "volume": 115757.3, "close_time": 1763107199999, "quote_volume": 172458.55762, "trades": 2391, "taker_buy_base": 50292.69, "taker_buy_quote": 74913.42948 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.481, "high": 1.501, "low": 1.477, "close": 1.499, "volume": 173686.3, "close_time": 1763110799999, "quote_volume": 258413.15677, "trades": 2051, "taker_buy_base": 84456.22, "taker_buy_quote": 125765.74657 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.498, "high": 1.509, "low": 1.479, "close": 1.479, "volume": 151822.28, "close_time": 1763114399999, "quote_volume": 226386.36098, "trades": 2230, "taker_buy_base": 77385.65, "taker_buy_quote": 115447.64263 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.48, "high": 1.493, "low": 1.469, "close": 1.485, "volume": 80563.02, "close_time": 1763117999999, "quote_volume": 119172.02245, "trades": 1445, "taker_buy_base": 40191.13, "taker_buy_quote": 59430.83543 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.484, "high": 1.484, "low": 1.459, "close": 1.471, "volume": 88056.61, "close_time": 1763121599999, "quote_volume": 129500.63717, "trades": 2657, "taker_buy_base": 41143.64, "taker_buy_quote": 60437.17966 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.471, "high": 1.486, "low": 1.439, "close": 1.481, "volume": 209592.77, "close_time": 1763125199999, "quote_volume": 305798.37467, "trades": 4975, "taker_buy_base": 95501.58, "taker_buy_quote": 139535.58867 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.482, "high": 1.491, "low": 1.465, "close": 1.487, "volume": 124280.75, "close_time": 1763128799999, "quote_volume": 184024.64279, "trades": 3230, "taker_buy_base": 58048.33, "taker_buy_quote": 85958.40371 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.487, "high": 1.525, "low": 1.474, "close": 1.516, "volume": 208791.2, "close_time": 1763132399999, "quote_volume": 314357.49787, "trades": 4603, "taker_buy_base": 106485.29, "taker_buy_quote": 160206.66047 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.516, "high": 1.536, "low": 1.502, "close": 1.517, "volume": 129081.42, "close_time": 1763135999999, "quote_volume": 195969.68908, "trades": 4796, "taker_buy_base": 64490.63, "taker_buy_quote": 97949.58108 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.517, "high": 1.528, "low": 1.506, "close": 1.516, "volume": 130168.61, "close_time": 1763139599999, "quote_volume": 197366.56887, "trades": 2786, "taker_buy_base": 81694.06, "taker_buy_quote": 123893.34063 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.515, "high": 1.518, "low": 1.484, "close": 1.485, "volume": 102412.49, "close_time": 1763143199999, "quote_volume": 153558.27506, "trades": 1694, "taker_buy_base": 37769.56, "taker_buy_quote": 56676.797 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.485, "high": 1.508, "low": 1.483, "close": 1.493, "volume": 67309.7, "close_time": 1763146799999, "quote_volume": 100629.72964, "trades": 1493, "taker_buy_base": 32639.21, "taker_buy_quote": 48776.24422 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.494, "high": 1.512, "low": 1.485, "close": 1.498, "volume": 69048.28, "close_time": 1763150399999, "quote_volume": 103296.69144, "trades": 2370, "taker_buy_base": 24672.2, "taker_buy_quote": 36924.12394 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.498, "high": 1.504, "low": 1.455, "close": 1.461, "volume": 94850.45, "close_time": 1763153999999, "quote_volume": 140118.08729, "trades": 2047, "taker_buy_base": 43008.01, "taker_buy_quote": 63671.20239 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.461, "high": 1.487, "low": 1.457, "close": 1.479, "volume": 87437.1, "close_time": 1763157599999, "quote_volume": 129309.46052, "trades": 1472, "taker_buy_base": 27643.1, "taker_buy_quote": 40852.67874 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.48, "high": 1.489, "low": 1.456, "close": 1.461, "volume": 70378.87, "close_time": 1763161199999, "quote_volume": 103705.98993, "trades": 1369, "taker_buy_base": 26931.91, "taker_buy_quote": 39729.85887 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.461, "high": 1.466, "low": 1.428, "close": 1.454, "volume": 93818.9, "close_time": 1763164799999, "quote_volume": 135862.32513, "trades": 2247, "taker_buy_base": 48062.72, "taker_buy_quote": 69644.64601 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.454, "high": 1.478, "low": 1.451, "close": 1.478, "volume": 95248.65, "close_time": 1763168399999, "quote_volume": 139385.61744, "trades": 1838, "taker_buy_base": 50519.36, "taker_buy_quote": 73929.55565 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.478, "high": 1.494, "low": 1.473, "close": 1.494, "volume": 84792.79, "close_time": 1763171999999, "quote_volume": 125842.28446, "trades": 1684, "taker_buy_base": 37678.55, "taker_buy_quote": 55890.33782 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.494, "high": 1.496, "low": 1.485, "close": 1.496, "volume": 35985.02, "close_time": 1763175599999, "quote_volume": 53668.34244, "trades": 1034, "taker_buy_base": 17455.16, "taker_buy_quote": 26036.48619 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.495, "high": 1.505, "low": 1.487, "close": 1.495, "volume": 74373.89, "close_time": 1763179199999, "quote_volume": 111347.6079, "trades": 1324, "taker_buy_base": 28748.45, "taker_buy_quote": 43036.05888 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.495, "high": 1.501, "low": 1.484, "close": 1.487, "volume": 93176.85, "close_time": 1763182799999, "quote_volume": 139272.64229, "trades": 1091, "taker_buy_base": 50882.81, "taker_buy_quote": 76131.08861 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.488, "high": 1.497, "low": 1.485, "close": 1.493, "volume": 31297.88, "close_time": 1763186399999, "quote_volume": 46683.90514, "trades": 754, "taker_buy_base": 11401.77, "taker_buy_quote": 17010.43512 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.493, "high": 1.508, "low": 1.492, "close": 1.496, "volume": 91617.14, "close_time": 1763189999999, "quote_volume": 137297.78235, "trades": 1793, "taker_buy_base": 47915.81, "taker_buy_quote": 71826.18454 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.496, "high": 1.5, "low": 1.486, "close": 1.489, "volume": 51435.27, "close_time": 1763193599999, "quote_volume": 76806.27286, "trades": 1614, "taker_buy_base": 21922.66, "taker_buy_quote": 32771.33467 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.489, "high": 1.49, "low": 1.458, "close": 1.461, "volume": 64465.72, "close_time": 1763197199999, "quote_volume": 95036.44001, "trades": 1640, "taker_buy_base": 24793.51, "taker_buy_quote": 36599.53757 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.461, "high": 1.477, "low": 1.459, "close": 1.466, "volume": 22796.99, "close_time": 1763200799999, "quote_volume": 33485.39925, "trades": 1176, "taker_buy_base": 9382.17, "taker_buy_quote": 13784.46658 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.465, "high": 1.469, "low": 1.456, "close": 1.466, "volume": 53638.4, "close_time": 1763204399999, "quote_volume": 78470.32278, "trades": 1267, "taker_buy_base": 32472.5, "taker_buy_quote": 47503.20888 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.466, "high": 1.47, "low": 1.446, "close": 1.452, "volume": 35546.37, "close_time": 1763207999999, "quote_volume": 51840.20937, "trades": 1050, "taker_buy_base": 13661.11, "taker_buy_quote": 19922.72087 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.452, "high": 1.464, "low": 1.449, "close": 1.455, "volume": 51800.15, "close_time": 1763211599999, "quote_volume": 75471.61865, "trades": 1509, "taker_buy_base": 13972.64, "taker_buy_quote": 20363.1783 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.454, "high": 1.469, "low": 1.45, "close": 1.465, "volume": 50354.08, "close_time": 1763215199999, "quote_volume": 73493.42709, "trades": 1650, "taker_buy_base": 25014.41, "taker_buy_quote": 36500.04667 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.464, "high": 1.479, "low": 1.463, "close": 1.474, "volume": 132381.34, "close_time": 1763218799999, "quote_volume": 194922.27358, "trades": 1896, "taker_buy_base": 69391.45, "taker_buy_quote": 102141.3474 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.474, "high": 1.481, "low": 1.467, "close": 1.468, "volume": 40128.37, "close_time": 1763222399999, "quote_volume": 59144.09319, "trades": 1033, "taker_buy_base": 21085.81, "taker_buy_quote": 31080.07617 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.468, "high": 1.504, "low": 1.464, "close": 1.5, "volume": 143460.29, "close_time": 1763225999999, "quote_volume": 213090.72092, "trades": 1957, "taker_buy_base": 83755.99, "taker_buy_quote": 124427.63966 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.499, "high": 1.512, "low": 1.486, "close": 1.5, "volume": 178243.62, "close_time": 1763229599999, "quote_volume": 266876.76692, "trades": 2310, "taker_buy_base": 79294.6, "taker_buy_quote": 118682.78671 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.501, "high": 1.505, "low": 1.491, "close": 1.494, "volume": 42787.05, "close_time": 1763233199999, "quote_volume": 64060.07791, "trades": 821, "taker_buy_base": 20215.6, "taker_buy_quote": 30272.11486 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.494, "high": 1.498, "low": 1.488, "close": 1.494, "volume": 32929.29, "close_time": 1763236799999, "quote_volume": 49173.65758, "trades": 560, "taker_buy_base": 18048.93, "taker_buy_quote": 26949.33751 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.494, "high": 1.494, "low": 1.478, "close": 1.481, "volume": 57264.61, "close_time": 1763240399999, "quote_volume": 84956.29487, "trades": 984, "taker_buy_base": 29643.67, "taker_buy_quote": 44008.6092 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.481, "high": 1.492, "low": 1.468, "close": 1.473, "volume": 54855.61, "close_time": 1763243999999, "quote_volume": 81235.95685, "trades": 1084, "taker_buy_base": 25730.8, "taker_buy_quote": 38139.174 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.472, "high": 1.484, "low": 1.469, "close": 1.483, "volume": 42598.7, "close_time": 1763247599999, "quote_volume": 62864.87424, "trades": 647, "taker_buy_base": 25224.73, "taker_buy_quote": 37226.81957 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.483, "high": 1.485, "low": 1.474, "close": 1.474, "volume": 27920.24, "close_time": 1763251199999, "quote_volume": 41354.0493, "trades": 472, "taker_buy_base": 15478.9, "taker_buy_quote": 22933.12462 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.482, "low": 1.454, "close": 1.462, "volume": 50898.93, "close_time": 1763254799999, "quote_volume": 74524.20985, "trades": 989, "taker_buy_base": 22519.89, "taker_buy_quote": 32957.2427 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.461, "high": 1.47, "low": 1.443, "close": 1.469, "volume": 116967.24, "close_time": 1763258399999, "quote_volume": 170347.91808, "trades": 1789, "taker_buy_base": 45903.89, "taker_buy_quote": 67025.09636 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.468, "high": 1.489, "low": 1.46, "close": 1.489, "volume": 34532.09, "close_time": 1763261999999, "quote_volume": 51017.84533, "trades": 980, "taker_buy_base": 20280.6, "taker_buy_quote": 29976.14109 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.489, "high": 1.49, "low": 1.482, "close": 1.487, "volume": 26355.13, "close_time": 1763265599999, "quote_volume": 39154.18106, "trades": 489, "taker_buy_base": 15080.27, "taker_buy_quote": 22405.10246 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.486, "high": 1.488, "low": 1.467, "close": 1.478, "volume": 61980.31, "close_time": 1763269199999, "quote_volume": 91592.41983, "trades": 716, "taker_buy_base": 19813.2, "taker_buy_quote": 29291.66285 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.479, "high": 1.5, "low": 1.479, "close": 1.492, "volume": 76950.62, "close_time": 1763272799999, "quote_volume": 114988.83123, "trades": 860, "taker_buy_base": 37040.63, "taker_buy_quote": 55326.34558 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.492, "high": 1.499, "low": 1.487, "close": 1.487, "volume": 19756.07, "close_time": 1763276399999, "quote_volume": 29523.4005, "trades": 477, "taker_buy_base": 11029.16, "taker_buy_quote": 16486.25237 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.488, "high": 1.495, "low": 1.481, "close": 1.494, "volume": 23434.78, "close_time": 1763279999999, "quote_volume": 34850.66811, "trades": 457, "taker_buy_base": 15698.25, "taker_buy_quote": 23342.91224 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.495, "high": 1.496, "low": 1.483, "close": 1.485, "volume": 27542.38, "close_time": 1763283599999, "quote_volume": 40984.35258, "trades": 547, "taker_buy_base": 11252.85, "taker_buy_quote": 16740.95514 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.486, "high": 1.495, "low": 1.478, "close": 1.493, "volume": 41138.17, "close_time": 1763287199999, "quote_volume": 61171.0167, "trades": 747, "taker_buy_base": 19212.68, "taker_buy_quote": 28564.8066 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.494, "high": 1.495, "low": 1.485, "close": 1.487, "volume": 36906.46, "close_time": 1763290799999, "quote_volume": 54982.0104, "trades": 670, "taker_buy_base": 14293.73, "taker_buy_quote": 21302.66687 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.487, "high": 1.49, "low": 1.45, "close": 1.454, "volume": 123853.96, "close_time": 1763294399999, "quote_volume": 181872.51715, "trades": 1780, "taker_buy_base": 63948.28, "taker_buy_quote": 94143.09859 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.454, "high": 1.466, "low": 1.446, "close": 1.459, "volume": 91777.48, "close_time": 1763297999999, "quote_volume": 133772.3944, "trades": 1221, "taker_buy_base": 35284.67, "taker_buy_quote": 51458.18875 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.459, "high": 1.467, "low": 1.436, "close": 1.448, "volume": 124846.76, "close_time": 1763301599999, "quote_volume": 181837.93321, "trades": 1557, "taker_buy_base": 52880.15, "taker_buy_quote": 76950.52727 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.45, "high": 1.464, "low": 1.444, "close": 1.46, "volume": 58981.79, "close_time": 1763305199999, "quote_volume": 85735.84065, "trades": 900, "taker_buy_base": 31204.8, "taker_buy_quote": 45360.11169 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.46, "high": 1.463, "low": 1.418, "close": 1.42, "volume": 196723.05, "close_time": 1763308799999, "quote_volume": 282179.02001, "trades": 2352, "taker_buy_base": 99897.6, "taker_buy_quote": 143206.55965 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.421, "high": 1.439, "low": 1.407, "close": 1.413, "volume": 204410.02, "close_time": 1763312399999, "quote_volume": 290964.17127, "trades": 3306, "taker_buy_base": 91167.86, "taker_buy_quote": 129848.76601 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.413, "high": 1.424, "low": 1.398, "close": 1.42, "volume": 337053.14, "close_time": 1763315999999, "quote_volume": 474632.04384, "trades": 3528, "taker_buy_base": 152556.36, "taker_buy_quote": 214892.34121 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.419, "high": 1.449, "low": 1.403, "close": 1.415, "volume": 284761.9, "close_time": 1763319599999, "quote_volume": 405101.89901, "trades": 3074, "taker_buy_base": 131466.73, "taker_buy_quote": 187171.25832 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.414, "high": 1.436, "low": 1.413, "close": 1.42, "volume": 113625.68, "close_time": 1763323199999, "quote_volume": 161584.53302, "trades": 1328, "taker_buy_base": 63847.46, "taker_buy_quote": 90752.63861 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.419, "high": 1.429, "low": 1.415, "close": 1.415, "volume": 50907.89, "close_time": 1763326799999, "quote_volume": 72310.86038, "trades": 752, "taker_buy_base": 23723.66, "taker_buy_quote": 33697.18652 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.415, "high": 1.416, "low": 1.399, "close": 1.413, "volume": 87788.31, "close_time": 1763330399999, "quote_volume": 123402.34027, "trades": 1270, "taker_buy_base": 36858.58, "taker_buy_quote": 51868.31162 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.413, "high": 1.43, "low": 1.402, "close": 1.424, "volume": 160221.86, "close_time": 1763333999999, "quote_volume": 227187.93996, "trades": 1528, "taker_buy_base": 59776.83, "taker_buy_quote": 84732.56636 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.424, "high": 1.44, "low": 1.398, "close": 1.433, "volume": 75022.84, "close_time": 1763337599999, "quote_volume": 106785.60996, "trades": 1684, "taker_buy_base": 34615.11, "taker_buy_quote": 49282.55847 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.431, "high": 1.447, "low": 1.415, "close": 1.437, "volume": 66345.29, "close_time": 1763341199999, "quote_volume": 95062.69756, "trades": 1579, "taker_buy_base": 26920.34, "taker_buy_quote": 38608.76073 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.437, "high": 1.441, "low": 1.428, "close": 1.429, "volume": 40214.43, "close_time": 1763344799999, "quote_volume": 57693.67009, "trades": 877, "taker_buy_base": 21443.03, "taker_buy_quote": 30765.25721 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.43, "high": 1.447, "low": 1.428, "close": 1.44, "volume": 69839.22, "close_time": 1763348399999, "quote_volume": 100549.19726, "trades": 967, "taker_buy_base": 32187.88, "taker_buy_quote": 46279.04735 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.44, "high": 1.45, "low": 1.44, "close": 1.445, "volume": 35082.95, "close_time": 1763351999999, "quote_volume": 50658.27203, "trades": 674, "taker_buy_base": 17320.32, "taker_buy_quote": 25017.8223 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.445, "high": 1.451, "low": 1.438, "close": 1.439, "volume": 29920.19, "close_time": 1763355599999, "quote_volume": 43241.27407, "trades": 547, "taker_buy_base": 16666.28, "taker_buy_quote": 24085.14968 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.438, "high": 1.44, "low": 1.43, "close": 1.437, "volume": 21898.45, "close_time": 1763359199999, "quote_volume": 31454.47352, "trades": 477, "taker_buy_base": 11190.72, "taker_buy_quote": 16077.59595 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.437, "high": 1.445, "low": 1.433, "close": 1.445, "volume": 35838.77, "close_time": 1763362799999, "quote_volume": 51535.73685, "trades": 385, "taker_buy_base": 16405.71, "taker_buy_quote": 23600.81311 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.445, "high": 1.453, "low": 1.44, "close": 1.452, "volume": 27903.02, "close_time": 1763366399999, "quote_volume": 40414.51798, "trades": 554, "taker_buy_base": 14920.48, "taker_buy_quote": 21610.06081 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.452, "high": 1.455, "low": 1.439, "close": 1.44, "volume": 80603.78, "close_time": 1763369999999, "quote_volume": 116833.99054, "trades": 834, "taker_buy_base": 15070.22, "taker_buy_quote": 21858.822 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.44, "high": 1.45, "low": 1.435, "close": 1.443, "volume": 68353.64, "close_time": 1763373599999, "quote_volume": 98516.31435, "trades": 1021, "taker_buy_base": 34441.18, "taker_buy_quote": 49634.49642 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.443, "high": 1.454, "low": 1.441, "close": 1.441, "volume": 78313.08, "close_time": 1763377199999, "quote_volume": 113442.69743, "trades": 786, "taker_buy_base": 52843.22, "taker_buy_quote": 76612.08362 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.441, "high": 1.452, "low": 1.44, "close": 1.442, "volume": 32450.47, "close_time": 1763380799999, "quote_volume": 46875.19292, "trades": 498, "taker_buy_base": 14476.12, "taker_buy_quote": 20928.77677 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.443, "high": 1.444, "low": 1.432, "close": 1.436, "volume": 61165.96, "close_time": 1763384399999, "quote_volume": 88102.36921, "trades": 797, "taker_buy_base": 18688.16, "taker_buy_quote": 26915.91378 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.437, "high": 1.437, "low": 1.385, "close": 1.394, "volume": 305992.95, "close_time": 1763387999999, "quote_volume": 430666.46481, "trades": 2569, "taker_buy_base": 134697.45, "taker_buy_quote": 189385.47605 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.394, "high": 1.445, "low": 1.38, "close": 1.41, "volume": 292003.12, "close_time": 1763391599999, "quote_volume": 412671.45224, "trades": 4206, "taker_buy_base": 150906.93, "taker_buy_quote": 213391.22936 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.411, "high": 1.416, "low": 1.384, "close": 1.4, "volume": 120935.65, "close_time": 1763395199999, "quote_volume": 169445.99925, "trades": 2713, "taker_buy_base": 63732.62, "taker_buy_quote": 89278.80016 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.401, "high": 1.419, "low": 1.383, "close": 1.417, "volume": 143497.06, "close_time": 1763398799999, "quote_volume": 200571.2481, "trades": 2505, "taker_buy_base": 60695.34, "taker_buy_quote": 84910.85489 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.417, "high": 1.418, "low": 1.38, "close": 1.384, "volume": 123199.12, "close_time": 1763402399999, "quote_volume": 172045.30387, "trades": 1758, "taker_buy_base": 50974.36, "taker_buy_quote": 71081.85115 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.384, "high": 1.401, "low": 1.376, "close": 1.388, "volume": 188917.84, "close_time": 1763405999999, "quote_volume": 261812.28291, "trades": 2470, "taker_buy_base": 81852.37, "taker_buy_quote": 113372.35504 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.389, "high": 1.408, "low": 1.387, "close": 1.401, "volume": 128988.39, "close_time": 1763409599999, "quote_volume": 180063.7535, "trades": 2082, "taker_buy_base": 58225.69, "taker_buy_quote": 81251.02833 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.401, "high": 1.407, "low": 1.382, "close": 1.387, "volume": 167266.93, "close_time": 1763413199999, "quote_volume": 232626.91458, "trades": 2888, "taker_buy_base": 73962.03, "taker_buy_quote": 102955.16354 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.387, "high": 1.401, "low": 1.38, "close": 1.391, "volume": 71392.56, "close_time": 1763416799999, "quote_volume": 99387.50637, "trades": 1263, "taker_buy_base": 43880.83, "taker_buy_quote": 61128.19726 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.391, "high": 1.393, "low": 1.38, "close": 1.385, "volume": 73680.5, "close_time": 1763420399999, "quote_volume": 102150.377, "trades": 1131, "taker_buy_base": 35803.89, "taker_buy_quote": 49635.21149 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.384, "high": 1.388, "low": 1.379, "close": 1.387, "volume": 56507.92, "close_time": 1763423999999, "quote_volume": 78163.32482, "trades": 869, "taker_buy_base": 22514.47, "taker_buy_quote": 31154.71822 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.386, "high": 1.402, "low": 1.379, "close": 1.401, "volume": 85641.64, "close_time": 1763427599999, "quote_volume": 118702.2229, "trades": 1232, "taker_buy_base": 47037.29, "taker_buy_quote": 65170.79236 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.4, "high": 1.41, "low": 1.394, "close": 1.4, "volume": 44036.39, "close_time": 1763431199999, "quote_volume": 61763.84504, "trades": 947, "taker_buy_base": 23143.91, "taker_buy_quote": 32461.91515 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.4, "high": 1.42, "low": 1.382, "close": 1.403, "volume": 195495.11, "close_time": 1763434799999, "quote_volume": 274303.8425, "trades": 2063, "taker_buy_base": 58578.66, "taker_buy_quote": 82315.90025 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.403, "high": 1.439, "low": 1.39, "close": 1.427, "volume": 133431.46, "close_time": 1763438399999, "quote_volume": 188778.40535, "trades": 2292, "taker_buy_base": 74557.17, "taker_buy_quote": 105584.57908 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.427, "high": 1.435, "low": 1.419, "close": 1.431, "volume": 162125.8, "close_time": 1763441999999, "quote_volume": 231086.02722, "trades": 1953, "taker_buy_base": 41686.41, "taker_buy_quote": 59444.26396 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.43, "high": 1.441, "low": 1.423, "close": 1.426, "volume": 54368.76, "close_time": 1763445599999, "quote_volume": 77822.85003, "trades": 1000, "taker_buy_base": 21735.46, "taker_buy_quote": 31146.40827 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.426, "high": 1.427, "low": 1.412, "close": 1.413, "volume": 42000.15, "close_time": 1763449199999, "quote_volume": 59625.85896, "trades": 801, "taker_buy_base": 18027.49, "taker_buy_quote": 25604.31014 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.413, "high": 1.421, "low": 1.406, "close": 1.415, "volume": 46889.91, "close_time": 1763452799999, "quote_volume": 66347.34072, "trades": 956, "taker_buy_base": 23161.56, "taker_buy_quote": 32757.09371 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.416, "high": 1.43, "low": 1.411, "close": 1.422, "volume": 55571.42, "close_time": 1763456399999, "quote_volume": 78872.25832, "trades": 1019, "taker_buy_base": 33065.31, "taker_buy_quote": 46940.03117 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.421, "high": 1.422, "low": 1.408, "close": 1.414, "volume": 39074.69, "close_time": 1763459999999, "quote_volume": 55243.05022, "trades": 698, "taker_buy_base": 20722.11, "taker_buy_quote": 29297.79415 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.414, "high": 1.414, "low": 1.407, "close": 1.414, "volume": 18715.46, "close_time": 1763463599999, "quote_volume": 26410.45337, "trades": 411, "taker_buy_base": 8812.33, "taker_buy_quote": 12437.49532 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.413, "high": 1.413, "low": 1.402, "close": 1.403, "volume": 28534.31, "close_time": 1763467199999, "quote_volume": 40153.13333, "trades": 586, "taker_buy_base": 16695.92, "taker_buy_quote": 23502.49181 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.403, "high": 1.411, "low": 1.395, "close": 1.409, "volume": 31703.65, "close_time": 1763470799999, "quote_volume": 44536.69456, "trades": 623, "taker_buy_base": 17538.44, "taker_buy_quote": 24638.34272 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.409, "high": 1.409, "low": 1.39, "close": 1.399, "volume": 31412.61, "close_time": 1763474399999, "quote_volume": 43899.03441, "trades": 585, "taker_buy_base": 14491.83, "taker_buy_quote": 20255.13539 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.4, "high": 1.422, "low": 1.397, "close": 1.404, "volume": 102759.56, "close_time": 1763477999999, "quote_volume": 144962.43663, "trades": 2033, "taker_buy_base": 47038.36, "taker_buy_quote": 66363.26196 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.403, "high": 1.434, "low": 1.397, "close": 1.429, "volume": 144478.28, "close_time": 1763481599999, "quote_volume": 205382.65025, "trades": 2308, "taker_buy_base": 62223.14, "taker_buy_quote": 88435.2489 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.429, "high": 1.452, "low": 1.427, "close": 1.448, "volume": 118329.31, "close_time": 1763485199999, "quote_volume": 170915.77995, "trades": 3478, "taker_buy_base": 70816.18, "taker_buy_quote": 102303.69605 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.448, "high": 1.46, "low": 1.438, "close": 1.443, "volume": 170646.53, "close_time": 1763488799999, "quote_volume": 247378.39004, "trades": 2960, "taker_buy_base": 96055.66, "taker_buy_quote": 139279.78148 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.444, "high": 1.451, "low": 1.442, "close": 1.445, "volume": 46515.13, "close_time": 1763492399999, "quote_volume": 67274.95305, "trades": 649, "taker_buy_base": 19890.63, "taker_buy_quote": 28772.23391 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.446, "high": 1.446, "low": 1.438, "close": 1.44, "volume": 30651.31, "close_time": 1763495999999, "quote_volume": 44220.22021, "trades": 387, "taker_buy_base": 16695.42, "taker_buy_quote": 24095.80382 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.44, "high": 1.443, "low": 1.435, "close": 1.439, "volume": 58997.16, "close_time": 1763499599999, "quote_volume": 84853.87992, "trades": 473, "taker_buy_base": 16424.33, "taker_buy_quote": 23650.11981 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.439, "high": 1.444, "low": 1.422, "close": 1.425, "volume": 111121.75, "close_time": 1763503199999, "quote_volume": 158990.74975, "trades": 518, "taker_buy_base": 20529.92, "taker_buy_quote": 29488.21915 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.424, "high": 1.445, "low": 1.423, "close": 1.437, "volume": 63036.9, "close_time": 1763506799999, "quote_volume": 90446.76037, "trades": 995, "taker_buy_base": 34037.24, "taker_buy_quote": 48818.09266 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.436, "high": 1.44, "low": 1.43, "close": 1.433, "volume": 54198.23, "close_time": 1763510399999, "quote_volume": 77749.12246, "trades": 478, "taker_buy_base": 33665.29, "taker_buy_quote": 48295.71636 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.432, "high": 1.432, "low": 1.416, "close": 1.43, "volume": 32997.61, "close_time": 1763513999999, "quote_volume": 47012.84642, "trades": 752, "taker_buy_base": 18972.71, "taker_buy_quote": 27032.00371 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.43, "high": 1.438, "low": 1.425, "close": 1.434, "volume": 41834.95, "close_time": 1763517599999, "quote_volume": 59844.79391, "trades": 760, "taker_buy_base": 25154.97, "taker_buy_quote": 36001.64599 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.434, "high": 1.438, "low": 1.429, "close": 1.433, "volume": 31603.92, "close_time": 1763521199999, "quote_volume": 45308.41232, "trades": 508, "taker_buy_base": 15499.25, "taker_buy_quote": 22219.25563 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.432, "high": 1.434, "low": 1.416, "close": 1.418, "volume": 34827.6, "close_time": 1763524799999, "quote_volume": 49567.97671, "trades": 607, "taker_buy_base": 17908.7, "taker_buy_quote": 25469.0771 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.418, "high": 1.421, "low": 1.412, "close": 1.412, "volume": 37064.06, "close_time": 1763528399999, "quote_volume": 52513.07236, "trades": 563, "taker_buy_base": 14884.11, "taker_buy_quote": 21083.30697 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.413, "high": 1.414, "low": 1.382, "close": 1.389, "volume": 117975.37, "close_time": 1763531999999, "quote_volume": 164970.51496, "trades": 1257, "taker_buy_base": 47459.68, "taker_buy_quote": 66156.97454 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.389, "high": 1.399, "low": 1.387, "close": 1.398, "volume": 112202.24, "close_time": 1763535599999, "quote_volume": 156253.91883, "trades": 1452, "taker_buy_base": 50420.1, "taker_buy_quote": 70205.097 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.397, "high": 1.409, "low": 1.395, "close": 1.404, "volume": 75891.23, "close_time": 1763539199999, "quote_volume": 106390.24246, "trades": 1309, "taker_buy_base": 43120.45, "taker_buy_quote": 60446.99537 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.404, "high": 1.408, "low": 1.399, "close": 1.399, "volume": 55705.07, "close_time": 1763542799999, "quote_volume": 78128.27115, "trades": 1303, "taker_buy_base": 26816.07, "taker_buy_quote": 37617.20997 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.399, "high": 1.399, "low": 1.38, "close": 1.383, "volume": 160427.53, "close_time": 1763546399999, "quote_volume": 223140.608, "trades": 2305, "taker_buy_base": 108015.0, "taker_buy_quote": 150229.24629 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.383, "high": 1.387, "low": 1.37, "close": 1.384, "volume": 174615.98, "close_time": 1763549999999, "quote_volume": 240706.19077, "trades": 1663, "taker_buy_base": 90104.64, "taker_buy_quote": 124253.20719 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.383, "high": 1.395, "low": 1.381, "close": 1.389, "volume": 52120.12, "close_time": 1763553599999, "quote_volume": 72338.52737, "trades": 922, "taker_buy_base": 32835.12, "taker_buy_quote": 45553.23928 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.39, "high": 1.405, "low": 1.39, "close": 1.398, "volume": 45517.82, "close_time": 1763557199999, "quote_volume": 63631.7847, "trades": 1234, "taker_buy_base": 25896.49, "taker_buy_quote": 36198.25559 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.398, "high": 1.398, "low": 1.38, "close": 1.381, "volume": 45440.91, "close_time": 1763560799999, "quote_volume": 63163.6801, "trades": 942, "taker_buy_base": 21208.38, "taker_buy_quote": 29482.64818 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.381, "high": 1.391, "low": 1.364, "close": 1.386, "volume": 202242.65, "close_time": 1763564399999, "quote_volume": 278388.74942, "trades": 2360, "taker_buy_base": 68321.15, "taker_buy_quote": 94087.26287 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.386, "high": 1.404, "low": 1.364, "close": 1.366, "volume": 234127.9, "close_time": 1763567999999, "quote_volume": 323192.6444, "trades": 2838, "taker_buy_base": 98314.65, "taker_buy_quote": 136273.94508 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.366, "high": 1.372, "low": 1.349, "close": 1.355, "volume": 227918.49, "close_time": 1763571599999, "quote_volume": 310032.03677, "trades": 4247, "taker_buy_base": 96626.23, "taker_buy_quote": 131505.23977 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.356, "high": 1.369, "low": 1.344, "close": 1.367, "volume": 219974.18, "close_time": 1763575199999, "quote_volume": 298032.43549, "trades": 6869, "taker_buy_base": 84492.58, "taker_buy_quote": 114486.93732 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.367, "high": 1.371, "low": 1.356, "close": 1.363, "volume": 184879.66, "close_time": 1763578799999, "quote_volume": 251953.95521, "trades": 5436, "taker_buy_base": 78568.88, "taker_buy_quote": 107072.92087 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.363, "high": 1.369, "low": 1.358, "close": 1.365, "volume": 115897.04, "close_time": 1763582399999, "quote_volume": 157908.90622, "trades": 2333, "taker_buy_base": 39175.57, "taker_buy_quote": 53375.58124 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.366, "high": 1.379, "low": 1.364, "close": 1.376, "volume": 67872.45, "close_time": 1763585999999, "quote_volume": 92983.41877, "trades": 907, "taker_buy_base": 26887.41, "taker_buy_quote": 36861.49645 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.376, "high": 1.4, "low": 1.373, "close": 1.398, "volume": 114763.78, "close_time": 1763589599999, "quote_volume": 159513.5621, "trades": 1990, "taker_buy_base": 53940.96, "taker_buy_quote": 74956.40138 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.398, "high": 1.398, "low": 1.385, "close": 1.395, "volume": 81275.13, "close_time": 1763593199999, "quote_volume": 112911.44864, "trades": 601, "taker_buy_base": 14358.59, "taker_buy_quote": 19955.41899 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.394, "high": 1.408, "low": 1.394, "close": 1.404, "volume": 80777.81, "close_time": 1763596799999, "quote_volume": 113307.63056, "trades": 994, "taker_buy_base": 39892.91, "taker_buy_quote": 55975.20102 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.403, "high": 1.419, "low": 1.401, "close": 1.405, "volume": 64075.6, "close_time": 1763600399999, "quote_volume": 90457.61126, "trades": 689, "taker_buy_base": 33810.67, "taker_buy_quote": 47725.05564 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.405, "high": 1.412, "low": 1.403, "close": 1.404, "volume": 39161.52, "close_time": 1763603999999, "quote_volume": 55138.5557, "trades": 442, "taker_buy_base": 14014.59, "taker_buy_quote": 19744.20079 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.403, "high": 1.411, "low": 1.4, "close": 1.406, "volume": 55275.11, "close_time": 1763607599999, "quote_volume": 77712.48348, "trades": 625, "taker_buy_base": 27633.94, "taker_buy_quote": 38853.1511 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.405, "high": 1.407, "low": 1.398, "close": 1.398, "volume": 20142.78, "close_time": 1763611199999, "quote_volume": 28260.84335, "trades": 330, "taker_buy_base": 10994.86, "taker_buy_quote": 15433.38192 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.398, "high": 1.405, "low": 1.397, "close": 1.403, "volume": 40369.06, "close_time": 1763614799999, "quote_volume": 56558.92709, "trades": 482, "taker_buy_base": 16755.25, "taker_buy_quote": 23478.04447 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.403, "high": 1.41, "low": 1.402, "close": 1.408, "volume": 46631.26, "close_time": 1763618399999, "quote_volume": 65509.34689, "trades": 516, "taker_buy_base": 16857.84, "taker_buy_quote": 23692.85196 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.407, "high": 1.414, "low": 1.405, "close": 1.408, "volume": 54164.3, "close_time": 1763621999999, "quote_volume": 76280.05049, "trades": 636, "taker_buy_base": 27277.65, "taker_buy_quote": 38418.51637 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.408, "high": 1.411, "low": 1.404, "close": 1.41, "volume": 26001.88, "close_time": 1763625599999, "quote_volume": 36585.64182, "trades": 401, "taker_buy_base": 10893.05, "taker_buy_quote": 15329.15628 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.41, "high": 1.41, "low": 1.393, "close": 1.394, "volume": 54977.66, "close_time": 1763629199999, "quote_volume": 76954.0053, "trades": 679, "taker_buy_base": 19401.59, "taker_buy_quote": 27188.7361 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.394, "high": 1.402, "low": 1.389, "close": 1.395, "volume": 54399.03, "close_time": 1763632799999, "quote_volume": 75800.1025, "trades": 683, "taker_buy_base": 28857.53, "taker_buy_quote": 40216.66336 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.394, "high": 1.396, "low": 1.386, "close": 1.392, "volume": 38254.82, "close_time": 1763636399999, "quote_volume": 53192.98127, "trades": 685, "taker_buy_base": 12867.51, "taker_buy_quote": 17884.61005 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.393, "high": 1.399, "low": 1.39, "close": 1.394, "volume": 40308.94, "close_time": 1763639999999, "quote_volume": 56151.82086, "trades": 427, "taker_buy_base": 22987.8, "taker_buy_quote": 32021.02979 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.394, "high": 1.407, "low": 1.393, "close": 1.406, "volume": 168237.52, "close_time": 1763643599999, "quote_volume": 235446.7714, "trades": 1441, "taker_buy_base": 122575.84, "taker_buy_quote": 171455.84979 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.407, "high": 1.407, "low": 1.394, "close": 1.395, "volume": 171224.92, "close_time": 1763647199999, "quote_volume": 239829.51159, "trades": 1805, "taker_buy_base": 95086.62, "taker_buy_quote": 133262.93905 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.395, "high": 1.4, "low": 1.378, "close": 1.394, "volume": 165081.06, "close_time": 1763650799999, "quote_volume": 229063.09202, "trades": 2150, "taker_buy_base": 49473.67, "taker_buy_quote": 68659.21779 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.394, "high": 1.394, "low": 1.373, "close": 1.373, "volume": 84913.7, "close_time": 1763654399999, "quote_volume": 117474.90391, "trades": 1322, "taker_buy_base": 41567.35, "taker_buy_quote": 57494.22538 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.374, "high": 1.376, "low": 1.342, "close": 1.351, "volume": 303377.36, "close_time": 1763657999999, "quote_volume": 410835.42742, "trades": 4377, "taker_buy_base": 134567.14, "taker_buy_quote": 182202.75718 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.351, "high": 1.357, "low": 1.337, "close": 1.351, "volume": 217500.25, "close_time": 1763661599999, "quote_volume": 293175.39709, "trades": 3311, "taker_buy_base": 80707.83, "taker_buy_quote": 108806.55969 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.35, "high": 1.356, "low": 1.319, "close": 1.326, "volume": 193250.71, "close_time": 1763665199999, "quote_volume": 258166.91409, "trades": 3481, "taker_buy_base": 81094.91, "taker_buy_quote": 108529.9856 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.325, "high": 1.337, "low": 1.319, "close": 1.333, "volume": 109668.44, "close_time": 1763668799999, "quote_volume": 145537.96805, "trades": 2436, "taker_buy_base": 39839.02, "taker_buy_quote": 52856.20197 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.332, "high": 1.335, "low": 1.321, "close": 1.327, "volume": 83033.07, "close_time": 1763672399999, "quote_volume": 110211.33809, "trades": 1472, "taker_buy_base": 39767.96, "taker_buy_quote": 52786.21967 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.328, "high": 1.349, "low": 1.328, "close": 1.343, "volume": 82599.74, "close_time": 1763675999999, "quote_volume": 110768.75129, "trades": 1306, "taker_buy_base": 38217.43, "taker_buy_quote": 51296.798 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.342, "high": 1.362, "low": 1.342, "close": 1.354, "volume": 69362.82, "close_time": 1763679599999, "quote_volume": 94083.37574, "trades": 1045, "taker_buy_base": 31714.57, "taker_buy_quote": 43022.48807 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.354, "high": 1.354, "low": 1.324, "close": 1.341, "volume": 224507.43, "close_time": 1763683199999, "quote_volume": 300051.51191, "trades": 1753, "taker_buy_base": 84330.56, "taker_buy_quote": 112706.24916 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.342, "high": 1.355, "low": 1.335, "close": 1.35, "volume": 112186.95, "close_time": 1763686799999, "quote_volume": 151042.77099, "trades": 2243, "taker_buy_base": 61683.46, "taker_buy_quote": 83051.1411 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.351, "high": 1.356, "low": 1.345, "close": 1.347, "volume": 44684.6, "close_time": 1763690399999, "quote_volume": 60362.78951, "trades": 941, "taker_buy_base": 17616.17, "taker_buy_quote": 23795.16886 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.347, "high": 1.348, "low": 1.325, "close": 1.329, "volume": 93485.16, "close_time": 1763693999999, "quote_volume": 124986.31873, "trades": 1950, "taker_buy_base": 41784.9, "taker_buy_quote": 55857.3414 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.328, "high": 1.343, "low": 1.325, "close": 1.331, "volume": 64315.69, "close_time": 1763697599999, "quote_volume": 85701.85589, "trades": 1503, "taker_buy_base": 23831.93, "taker_buy_quote": 31762.75487 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.331, "high": 1.336, "low": 1.318, "close": 1.336, "volume": 42787.09, "close_time": 1763701199999, "quote_volume": 56776.41241, "trades": 935, "taker_buy_base": 20125.97, "taker_buy_quote": 26716.32167 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.337, "high": 1.343, "low": 1.326, "close": 1.327, "volume": 85217.42, "close_time": 1763704799999, "quote_volume": 113827.47833, "trades": 893, "taker_buy_base": 27895.92, "taker_buy_quote": 37275.43538 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.329, "high": 1.336, "low": 1.322, "close": 1.33, "volume": 61144.66, "close_time": 1763708399999, "quote_volume": 81340.91931, "trades": 914, "taker_buy_base": 33571.56, "taker_buy_quote": 44668.27126 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.329, "high": 1.33, "low": 1.167, "close": 1.284, "volume": 1118951.85, "close_time": 1763711999999, "quote_volume": 1412082.79677, "trades": 16691, "taker_buy_base": 592926.09, "taker_buy_quote": 745592.88577 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.282, "high": 1.288, "low": 1.268, "close": 1.275, "volume": 749526.67, "close_time": 1763715599999, "quote_volume": 958182.98323, "trades": 7643, "taker_buy_base": 305925.07, "taker_buy_quote": 391327.42203 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.276, "high": 1.282, "low": 1.267, "close": 1.272, "volume": 158954.25, "close_time": 1763719199999, "quote_volume": 202259.44756, "trades": 1942, "taker_buy_base": 75322.12, "taker_buy_quote": 95884.54035 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.273, "high": 1.273, "low": 1.25, "close": 1.253, "volume": 259337.73, "close_time": 1763722799999, "quote_volume": 326978.71302, "trades": 3412, "taker_buy_base": 135987.67, "taker_buy_quote": 171580.10302 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.253, "high": 1.256, "low": 1.226, "close": 1.23, "volume": 151058.1, "close_time": 1763726399999, "quote_volume": 188147.26343, "trades": 2896, "taker_buy_base": 75405.54, "taker_buy_quote": 94063.72984 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.23, "high": 1.256, "low": 1.207, "close": 1.249, "volume": 284301.5, "close_time": 1763729999999, "quote_volume": 349815.81107, "trades": 4400, "taker_buy_base": 121970.73, "taker_buy_quote": 150032.97884 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.249, "high": 1.262, "low": 1.24, "close": 1.255, "volume": 185045.25, "close_time": 1763733599999, "quote_volume": 231994.48316, "trades": 2158, "taker_buy_base": 124570.82, "taker_buy_quote": 156272.24574 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.254, "high": 1.276, "low": 1.247, "close": 1.27, "volume": 319807.97, "close_time": 1763737199999, "quote_volume": 403758.82966, "trades": 2687, "taker_buy_base": 205039.03, "taker_buy_quote": 259193.95638 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.27, "high": 1.273, "low": 1.238, "close": 1.242, "volume": 96879.48, "close_time": 1763740799999, "quote_volume": 121303.01582, "trades": 1775, "taker_buy_base": 43767.03, "taker_buy_quote": 54777.49926 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.242, "high": 1.269, "low": 1.225, "close": 1.268, "volume": 282978.49, "close_time": 1763744399999, "quote_volume": 353540.21452, "trades": 3617, "taker_buy_base": 176779.56, "taker_buy_quote": 221182.03367 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.268, "high": 1.28, "low": 1.262, "close": 1.264, "volume": 73328.3, "close_time": 1763747999999, "quote_volume": 93250.94109, "trades": 1580, "taker_buy_base": 34100.01, "taker_buy_quote": 43357.48726 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.265, "high": 1.269, "low": 1.239, "close": 1.262, "volume": 106416.0, "close_time": 1763751599999, "quote_volume": 133562.06606, "trades": 1821, "taker_buy_base": 55073.25, "taker_buy_quote": 69199.4092 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.262, "high": 1.265, "low": 1.247, "close": 1.249, "volume": 89047.93, "close_time": 1763755199999, "quote_volume": 111779.52877, "trades": 1106, "taker_buy_base": 39182.71, "taker_buy_quote": 49197.9203 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.25, "high": 1.251, "low": 1.224, "close": 1.234, "volume": 87219.27, "close_time": 1763758799999, "quote_volume": 107652.65659, "trades": 1625, "taker_buy_base": 36442.95, "taker_buy_quote": 45006.40379 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.234, "high": 1.256, "low": 1.223, "close": 1.251, "volume": 89586.34, "close_time": 1763762399999, "quote_volume": 111388.19266, "trades": 1425, "taker_buy_base": 56874.33, "taker_buy_quote": 70818.17444 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.252, "high": 1.253, "low": 1.212, "close": 1.212, "volume": 80861.5, "close_time": 1763765999999, "quote_volume": 99805.56914, "trades": 1014, "taker_buy_base": 24883.77, "taker_buy_quote": 30646.64415 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.212, "high": 1.244, "low": 1.203, "close": 1.243, "volume": 111876.55, "close_time": 1763769599999, "quote_volume": 136588.00782, "trades": 1595, "taker_buy_base": 78213.38, "taker_buy_quote": 95462.11438 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.243, "high": 1.246, "low": 1.234, "close": 1.24, "volume": 67512.98, "close_time": 1763773199999, "quote_volume": 83756.48647, "trades": 1081, "taker_buy_base": 34757.53, "taker_buy_quote": 43139.90959 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.24, "high": 1.255, "low": 1.24, "close": 1.253, "volume": 62166.63, "close_time": 1763776799999, "quote_volume": 77494.35587, "trades": 1558, "taker_buy_base": 36898.12, "taker_buy_quote": 46019.75759 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.253, "high": 1.255, "low": 1.238, "close": 1.249, "volume": 45284.23, "close_time": 1763780399999, "quote_volume": 56499.39419, "trades": 1284, "taker_buy_base": 24700.9, "taker_buy_quote": 30782.09095 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.249, "high": 1.252, "low": 1.237, "close": 1.241, "volume": 57901.33, "close_time": 1763783999999, "quote_volume": 72176.05969, "trades": 1004, "taker_buy_base": 32270.31, "taker_buy_quote": 40228.52388 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.241, "high": 1.241, "low": 1.212, "close": 1.225, "volume": 86755.92, "close_time": 1763787599999, "quote_volume": 105968.64808, "trades": 1468, "taker_buy_base": 31776.26, "taker_buy_quote": 38815.32016 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.226, "high": 1.228, "low": 1.204, "close": 1.21, "volume": 43648.24, "close_time": 1763791199999, "quote_volume": 52991.83672, "trades": 1006, "taker_buy_base": 21723.4, "taker_buy_quote": 26379.28332 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.21, "high": 1.232, "low": 1.2, "close": 1.231, "volume": 57434.19, "close_time": 1763794799999, "quote_volume": 69862.58647, "trades": 1152, "taker_buy_base": 33137.3, "taker_buy_quote": 40317.71138 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.23, "high": 1.241, "low": 1.228, "close": 1.237, "volume": 49705.27, "close_time": 1763798399999, "quote_volume": 61376.70557, "trades": 1119, "taker_buy_base": 27092.73, "taker_buy_quote": 33463.31702 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.236, "high": 1.236, "low": 1.208, "close": 1.212, "volume": 91947.56, "close_time": 1763801999999, "quote_volume": 111946.87952, "trades": 1751, "taker_buy_base": 41121.78, "taker_buy_quote": 50015.84523 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.212, "high": 1.226, "low": 1.205, "close": 1.221, "volume": 64823.58, "close_time": 1763805599999, "quote_volume": 78845.09215, "trades": 1143, "taker_buy_base": 26037.37, "taker_buy_quote": 31663.8591 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.221, "high": 1.227, "low": 1.209, "close": 1.213, "volume": 29408.16, "close_time": 1763809199999, "quote_volume": 35732.6594, "trades": 605, "taker_buy_base": 16749.53, "taker_buy_quote": 20341.50338 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.213, "high": 1.234, "low": 1.212, "close": 1.231, "volume": 42928.47, "close_time": 1763812799999, "quote_volume": 52687.28429, "trades": 644, "taker_buy_base": 24673.66, "taker_buy_quote": 30306.11097 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.231, "high": 1.235, "low": 1.215, "close": 1.223, "volume": 78556.06, "close_time": 1763816399999, "quote_volume": 96259.96476, "trades": 773, "taker_buy_base": 33574.35, "taker_buy_quote": 41147.72136 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.222, "high": 1.256, "low": 1.215, "close": 1.256, "volume": 542146.76, "close_time": 1763819999999, "quote_volume": 670294.97034, "trades": 3213, "taker_buy_base": 388029.53, "taker_buy_quote": 479608.34398 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.257, "high": 1.282, "low": 1.252, "close": 1.255, "volume": 293340.61, "close_time": 1763823599999, "quote_volume": 371095.22057, "trades": 4307, "taker_buy_base": 155756.0, "taker_buy_quote": 197140.26058 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.255, "high": 1.269, "low": 1.246, "close": 1.257, "volume": 107402.39, "close_time": 1763827199999, "quote_volume": 134865.77638, "trades": 2404, "taker_buy_base": 48983.13, "taker_buy_quote": 61489.27183 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.257, "high": 1.272, "low": 1.256, "close": 1.269, "volume": 93692.22, "close_time": 1763830799999, "quote_volume": 118385.17523, "trades": 2012, "taker_buy_base": 45591.94, "taker_buy_quote": 57631.21254 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.27, "high": 1.277, "low": 1.26, "close": 1.264, "volume": 74126.04, "close_time": 1763834399999, "quote_volume": 94283.98466, "trades": 1094, "taker_buy_base": 38867.11, "taker_buy_quote": 49472.83038 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.264, "high": 1.265, "low": 1.251, "close": 1.258, "volume": 25516.18, "close_time": 1763837999999, "quote_volume": 32078.22848, "trades": 708, "taker_buy_base": 11911.04, "taker_buy_quote": 14971.57446 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.258, "high": 1.266, "low": 1.25, "close": 1.253, "volume": 36500.74, "close_time": 1763841599999, "quote_volume": 45943.45762, "trades": 783, "taker_buy_base": 20776.34, "taker_buy_quote": 26166.22895 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.254, "high": 1.263, "low": 1.249, "close": 1.252, "volume": 33814.6, "close_time": 1763845199999, "quote_volume": 42472.80481, "trades": 592, "taker_buy_base": 19486.26, "taker_buy_quote": 24480.41434 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.252, "high": 1.26, "low": 1.252, "close": 1.258, "volume": 19904.92, "close_time": 1763848799999, "quote_volume": 24991.91254, "trades": 411, "taker_buy_base": 9333.48, "taker_buy_quote": 11715.50497 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.258, "high": 1.276, "low": 1.254, "close": 1.274, "volume": 29892.9, "close_time": 1763852399999, "quote_volume": 37783.58612, "trades": 544, "taker_buy_base": 17648.85, "taker_buy_quote": 22325.29751 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.272, "high": 1.273, "low": 1.263, "close": 1.264, "volume": 46924.02, "close_time": 1763855999999, "quote_volume": 59516.18621, "trades": 605, "taker_buy_base": 25186.57, "taker_buy_quote": 31957.01947 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.265, "high": 1.266, "low": 1.249, "close": 1.255, "volume": 48617.01, "close_time": 1763859599999, "quote_volume": 61178.99645, "trades": 762, "taker_buy_base": 28675.7, "taker_buy_quote": 36071.2258 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.255, "high": 1.278, "low": 1.255, "close": 1.273, "volume": 140111.78, "close_time": 1763863199999, "quote_volume": 177946.10899, "trades": 1302, "taker_buy_base": 76961.89, "taker_buy_quote": 97750.43398 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.272, "high": 1.285, "low": 1.27, "close": 1.275, "volume": 139332.95, "close_time": 1763866799999, "quote_volume": 178195.88586, "trades": 1931, "taker_buy_base": 71037.59, "taker_buy_quote": 90878.51791 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.274, "high": 1.278, "low": 1.263, "close": 1.272, "volume": 54271.79, "close_time": 1763870399999, "quote_volume": 69037.51759, "trades": 1037, "taker_buy_base": 25824.83, "taker_buy_quote": 32836.46836 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.274, "high": 1.287, "low": 1.27, "close": 1.278, "volume": 129245.13, "close_time": 1763873999999, "quote_volume": 165537.00432, "trades": 1611, "taker_buy_base": 81815.1, "taker_buy_quote": 104777.53972 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.278, "high": 1.283, "low": 1.273, "close": 1.278, "volume": 104813.86, "close_time": 1763877599999, "quote_volume": 133786.37612, "trades": 1019, "taker_buy_base": 48141.21, "taker_buy_quote": 61435.6856 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.277, "high": 1.278, "low": 1.264, "close": 1.267, "volume": 24993.32, "close_time": 1763881199999, "quote_volume": 31740.26684, "trades": 578, "taker_buy_base": 7843.75, "taker_buy_quote": 9966.12871 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.266, "high": 1.266, "low": 1.255, "close": 1.263, "volume": 34255.7, "close_time": 1763884799999, "quote_volume": 43172.41075, "trades": 612, "taker_buy_base": 13815.89, "taker_buy_quote": 17412.39134 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.263, "high": 1.267, "low": 1.262, "close": 1.265, "volume": 25152.84, "close_time": 1763888399999, "quote_volume": 31799.309, "trades": 351, "taker_buy_base": 14647.05, "taker_buy_quote": 18518.62692 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.265, "high": 1.275, "low": 1.263, "close": 1.269, "volume": 15589.41, "close_time": 1763891999999, "quote_volume": 19795.3843, "trades": 226, "taker_buy_base": 11429.07, "taker_buy_quote": 14519.04942 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.269, "high": 1.27, "low": 1.263, "close": 1.265, "volume": 15069.33, "close_time": 1763895599999, "quote_volume": 19069.26033, "trades": 221, "taker_buy_base": 4556.28, "taker_buy_quote": 5765.29753 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.263, "high": 1.269, "low": 1.258, "close": 1.269, "volume": 54293.49, "close_time": 1763899199999, "quote_volume": 68504.98442, "trades": 550, "taker_buy_base": 29674.49, "taker_buy_quote": 37463.34778 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.269, "high": 1.289, "low": 1.266, "close": 1.273, "volume": 117826.13, "close_time": 1763902799999, "quote_volume": 150958.31869, "trades": 1421, "taker_buy_base": 59316.38, "taker_buy_quote": 75983.71576 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.274, "high": 1.282, "low": 1.27, "close": 1.279, "volume": 42106.88, "close_time": 1763906399999, "quote_volume": 53705.0391, "trades": 702, "taker_buy_base": 23050.92, "taker_buy_quote": 29415.14871 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.279, "high": 1.284, "low": 1.257, "close": 1.258, "volume": 45878.16, "close_time": 1763909999999, "quote_volume": 58246.43483, "trades": 784, "taker_buy_base": 14855.45, "taker_buy_quote": 18879.13182 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.259, "high": 1.275, "low": 1.258, "close": 1.272, "volume": 29007.67, "close_time": 1763913599999, "quote_volume": 36740.85224, "trades": 558, "taker_buy_base": 12642.74, "taker_buy_quote": 16023.36308 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.272, "high": 1.278, "low": 1.266, "close": 1.266, "volume": 28515.1, "close_time": 1763917199999, "quote_volume": 36310.99885, "trades": 480, "taker_buy_base": 13386.11, "taker_buy_quote": 17053.11736 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.267, "high": 1.268, "low": 1.258, "close": 1.261, "volume": 40939.36, "close_time": 1763920799999, "quote_volume": 51698.20507, "trades": 546, "taker_buy_base": 20772.5, "taker_buy_quote": 26233.21124 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.261, "high": 1.267, "low": 1.26, "close": 1.261, "volume": 47156.18, "close_time": 1763924399999, "quote_volume": 59546.2682, "trades": 525, "taker_buy_base": 20391.17, "taker_buy_quote": 25749.99157 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.262, "high": 1.275, "low": 1.261, "close": 1.268, "volume": 38859.87, "close_time": 1763927999999, "quote_volume": 49346.78036, "trades": 487, "taker_buy_base": 19687.44, "taker_buy_quote": 25012.2916 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.268, "high": 1.27, "low": 1.264, "close": 1.267, "volume": 38447.25, "close_time": 1763931599999, "quote_volume": 48719.56652, "trades": 460, "taker_buy_base": 18998.28, "taker_buy_quote": 24076.54572 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.266, "high": 1.273, "low": 1.262, "close": 1.27, "volume": 28100.64, "close_time": 1763935199999, "quote_volume": 35591.90909, "trades": 479, "taker_buy_base": 10171.99, "taker_buy_quote": 12883.70106 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.27, "high": 1.271, "low": 1.261, "close": 1.264, "volume": 27319.74, "close_time": 1763938799999, "quote_volume": 34545.1649, "trades": 328, "taker_buy_base": 15729.97, "taker_buy_quote": 19888.31004 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.265, "high": 1.267, "low": 1.25, "close": 1.252, "volume": 37031.43, "close_time": 1763942399999, "quote_volume": 46449.73849, "trades": 505, "taker_buy_base": 13840.83, "taker_buy_quote": 17378.9605 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.251, "high": 1.258, "low": 1.237, "close": 1.249, "volume": 90320.91, "close_time": 1763945999999, "quote_volume": 112581.44402, "trades": 1069, "taker_buy_base": 26667.24, "taker_buy_quote": 33277.90888 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.248, "high": 1.257, "low": 1.246, "close": 1.257, "volume": 40316.16, "close_time": 1763949599999, "quote_volume": 50380.13284, "trades": 943, "taker_buy_base": 18022.37, "taker_buy_quote": 22529.00852 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.257, "high": 1.285, "low": 1.255, "close": 1.272, "volume": 71110.43, "close_time": 1763953199999, "quote_volume": 90501.96112, "trades": 1166, "taker_buy_base": 36220.58, "taker_buy_quote": 46087.63064 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.272, "high": 1.284, "low": 1.269, "close": 1.276, "volume": 23934.94, "close_time": 1763956799999, "quote_volume": 30526.24521, "trades": 443, "taker_buy_base": 11262.63, "taker_buy_quote": 14351.27715 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.276, "high": 1.281, "low": 1.259, "close": 1.266, "volume": 44312.18, "close_time": 1763960399999, "quote_volume": 56260.75854, "trades": 826, "taker_buy_base": 24249.01, "taker_buy_quote": 30790.94355 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.266, "high": 1.289, "low": 1.265, "close": 1.279, "volume": 69896.52, "close_time": 1763963999999, "quote_volume": 89521.39459, "trades": 1320, "taker_buy_base": 35071.75, "taker_buy_quote": 44938.63475 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.279, "high": 1.279, "low": 1.264, "close": 1.272, "volume": 62908.62, "close_time": 1763967599999, "quote_volume": 79805.90676, "trades": 953, "taker_buy_base": 33418.24, "taker_buy_quote": 42408.95439 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.271, "high": 1.274, "low": 1.265, "close": 1.269, "volume": 24292.84, "close_time": 1763971199999, "quote_volume": 30826.41905, "trades": 519, "taker_buy_base": 8151.29, "taker_buy_quote": 10340.99873 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.269, "high": 1.274, "low": 1.265, "close": 1.272, "volume": 49931.48, "close_time": 1763974799999, "quote_volume": 63344.5329, "trades": 572, "taker_buy_base": 24607.17, "taker_buy_quote": 31209.10441 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.271, "high": 1.271, "low": 1.243, "close": 1.243, "volume": 71242.32, "close_time": 1763978399999, "quote_volume": 89006.44742, "trades": 1152, "taker_buy_base": 36169.53, "taker_buy_quote": 45206.32941 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.243, "high": 1.247, "low": 1.238, "close": 1.244, "volume": 54095.43, "close_time": 1763981999999, "quote_volume": 67256.5386, "trades": 830, "taker_buy_base": 15721.35, "taker_buy_quote": 19558.9386 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.243, "high": 1.252, "low": 1.241, "close": 1.25, "volume": 36915.91, "close_time": 1763985599999, "quote_volume": 46075.62274, "trades": 709, "taker_buy_base": 13260.76, "taker_buy_quote": 16551.14474 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.25, "high": 1.25, "low": 1.238, "close": 1.24, "volume": 34628.68, "close_time": 1763989199999, "quote_volume": 43100.79289, "trades": 667, "taker_buy_base": 18854.2, "taker_buy_quote": 23471.35604 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.241, "high": 1.258, "low": 1.239, "close": 1.249, "volume": 111900.37, "close_time": 1763992799999, "quote_volume": 139933.93755, "trades": 746, "taker_buy_base": 59042.58, "taker_buy_quote": 73814.85137 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.248, "high": 1.264, "low": 1.234, "close": 1.253, "volume": 119426.29, "close_time": 1763996399999, "quote_volume": 148862.49495, "trades": 1784, "taker_buy_base": 66551.83, "taker_buy_quote": 82870.68795 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.254, "high": 1.264, "low": 1.246, "close": 1.258, "volume": 92702.03, "close_time": 1763999999999, "quote_volume": 116379.91667, "trades": 1793, "taker_buy_base": 54233.95, "taker_buy_quote": 68066.84722 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.258, "high": 1.272, "low": 1.257, "close": 1.268, "volume": 67583.59, "close_time": 1764003599999, "quote_volume": 85534.19838, "trades": 1246, "taker_buy_base": 35675.14, "taker_buy_quote": 45175.43358 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.269, "high": 1.298, "low": 1.268, "close": 1.296, "volume": 199912.76, "close_time": 1764007199999, "quote_volume": 256361.0585, "trades": 2020, "taker_buy_base": 78445.66, "taker_buy_quote": 100572.19412 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.297, "high": 1.304, "low": 1.292, "close": 1.297, "volume": 137051.48, "close_time": 1764010799999, "quote_volume": 177832.87068, "trades": 1948, "taker_buy_base": 92816.49, "taker_buy_quote": 120484.62904 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.296, "high": 1.312, "low": 1.295, "close": 1.308, "volume": 360716.56, "close_time": 1764014399999, "quote_volume": 470096.5049, "trades": 2369, "taker_buy_base": 246629.79, "taker_buy_quote": 321299.31388 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.308, "high": 1.316, "low": 1.302, "close": 1.311, "volume": 175255.04, "close_time": 1764017999999, "quote_volume": 229432.84334, "trades": 1725, "taker_buy_base": 104138.01, "taker_buy_quote": 136339.43745 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.31, "high": 1.316, "low": 1.305, "close": 1.31, "volume": 95793.31, "close_time": 1764021599999, "quote_volume": 125619.8905, "trades": 929, "taker_buy_base": 54887.29, "taker_buy_quote": 71988.18097 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.31, "high": 1.318, "low": 1.303, "close": 1.306, "volume": 72886.6, "close_time": 1764025199999, "quote_volume": 95433.86652, "trades": 634, "taker_buy_base": 37134.76, "taker_buy_quote": 48616.88092 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.307, "high": 1.311, "low": 1.304, "close": 1.307, "volume": 68553.93, "close_time": 1764028799999, "quote_volume": 89575.12556, "trades": 500, "taker_buy_base": 34189.28, "taker_buy_quote": 44674.22522 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.316, "low": 1.304, "close": 1.314, "volume": 131512.65, "close_time": 1764032399999, "quote_volume": 172372.97463, "trades": 972, "taker_buy_base": 74466.35, "taker_buy_quote": 97633.2931 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.314, "high": 1.319, "low": 1.287, "close": 1.289, "volume": 259194.77, "close_time": 1764035999999, "quote_volume": 337198.13266, "trades": 1709, "taker_buy_base": 113688.13, "taker_buy_quote": 147725.53085 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.29, "high": 1.294, "low": 1.275, "close": 1.279, "volume": 159751.36, "close_time": 1764039599999, "quote_volume": 204882.45295, "trades": 1162, "taker_buy_base": 83453.55, "taker_buy_quote": 107031.46577 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.279, "high": 1.288, "low": 1.278, "close": 1.283, "volume": 111616.44, "close_time": 1764043199999, "quote_volume": 143241.73604, "trades": 902, "taker_buy_base": 72798.91, "taker_buy_quote": 93444.33403 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.283, "high": 1.291, "low": 1.282, "close": 1.285, "volume": 59752.34, "close_time": 1764046799999, "quote_volume": 76806.40241, "trades": 582, "taker_buy_base": 32249.39, "taker_buy_quote": 41444.43245 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.285, "high": 1.287, "low": 1.28, "close": 1.283, "volume": 41457.35, "close_time": 1764050399999, "quote_volume": 53234.63962, "trades": 386, "taker_buy_base": 14727.06, "taker_buy_quote": 18910.82339 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.282, "high": 1.283, "low": 1.267, "close": 1.272, "volume": 100950.34, "close_time": 1764053999999, "quote_volume": 128410.76283, "trades": 589, "taker_buy_base": 27536.61, "taker_buy_quote": 35059.19402 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.271, "high": 1.279, "low": 1.267, "close": 1.267, "volume": 69270.26, "close_time": 1764057599999, "quote_volume": 88143.40789, "trades": 798, "taker_buy_base": 38375.06, "taker_buy_quote": 48827.42368 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.268, "high": 1.271, "low": 1.261, "close": 1.261, "volume": 44638.24, "close_time": 1764061199999, "quote_volume": 56552.17644, "trades": 558, "taker_buy_base": 27415.88, "taker_buy_quote": 34756.49387 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.262, "high": 1.268, "low": 1.257, "close": 1.268, "volume": 40518.31, "close_time": 1764064799999, "quote_volume": 51117.13824, "trades": 485, "taker_buy_base": 22462.69, "taker_buy_quote": 28342.77232 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.268, "high": 1.275, "low": 1.267, "close": 1.275, "volume": 44275.27, "close_time": 1764068399999, "quote_volume": 56265.21147, "trades": 382, "taker_buy_base": 17362.42, "taker_buy_quote": 22088.03108 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.274, "high": 1.274, "low": 1.269, "close": 1.27, "volume": 21126.21, "close_time": 1764071999999, "quote_volume": 26871.89437, "trades": 244, "taker_buy_base": 10475.46, "taker_buy_quote": 13316.6105 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.271, "high": 1.288, "low": 1.271, "close": 1.282, "volume": 121969.49, "close_time": 1764075599999, "quote_volume": 156167.88085, "trades": 905, "taker_buy_base": 69659.86, "taker_buy_quote": 89170.32331 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.282, "high": 1.294, "low": 1.274, "close": 1.277, "volume": 73895.8, "close_time": 1764079199999, "quote_volume": 94949.35402, "trades": 695, "taker_buy_base": 31705.89, "taker_buy_quote": 40701.68745 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.278, "high": 1.287, "low": 1.26, "close": 1.276, "volume": 106907.52, "close_time": 1764082799999, "quote_volume": 136309.33754, "trades": 1428, "taker_buy_base": 62042.52, "taker_buy_quote": 79109.82935 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.275, "high": 1.289, "low": 1.262, "close": 1.279, "volume": 82739.01, "close_time": 1764086399999, "quote_volume": 105634.38539, "trades": 1156, "taker_buy_base": 51758.26, "taker_buy_quote": 66110.90773 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.28, "high": 1.297, "low": 1.278, "close": 1.294, "volume": 34674.64, "close_time": 1764089999999, "quote_volume": 44668.15473, "trades": 622, "taker_buy_base": 20124.76, "taker_buy_quote": 25930.56273 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.293, "high": 1.304, "low": 1.285, "close": 1.298, "volume": 61217.62, "close_time": 1764093599999, "quote_volume": 79261.15328, "trades": 760, "taker_buy_base": 31899.63, "taker_buy_quote": 41308.29299 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.298, "high": 1.318, "low": 1.298, "close": 1.313, "volume": 145107.81, "close_time": 1764097199999, "quote_volume": 190075.41909, "trades": 1315, "taker_buy_base": 101747.19, "taker_buy_quote": 133241.45102 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.314, "high": 1.322, "low": 1.288, "close": 1.314, "volume": 247345.58, "close_time": 1764100799999, "quote_volume": 322501.30656, "trades": 2321, "taker_buy_base": 152647.0, "taker_buy_quote": 199068.61551 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.314, "high": 1.334, "low": 1.314, "close": 1.325, "volume": 172070.74, "close_time": 1764104399999, "quote_volume": 227636.42415, "trades": 2161, "taker_buy_base": 84153.57, "taker_buy_quote": 111367.1754 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.324, "high": 1.33, "low": 1.32, "close": 1.323, "volume": 43494.76, "close_time": 1764107999999, "quote_volume": 57573.06293, "trades": 1079, "taker_buy_base": 23860.58, "taker_buy_quote": 31591.49753 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.322, "high": 1.339, "low": 1.306, "close": 1.336, "volume": 103452.32, "close_time": 1764111599999, "quote_volume": 136641.20939, "trades": 1305, "taker_buy_base": 58910.32, "taker_buy_quote": 77792.91876 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.335, "high": 1.36, "low": 1.33, "close": 1.345, "volume": 68877.61, "close_time": 1764115199999, "quote_volume": 92780.88052, "trades": 1212, "taker_buy_base": 24511.77, "taker_buy_quote": 33025.65822 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.346, "high": 1.346, "low": 1.327, "close": 1.333, "volume": 85081.68, "close_time": 1764118799999, "quote_volume": 113783.33773, "trades": 874, "taker_buy_base": 36071.91, "taker_buy_quote": 48274.68659 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.33, "high": 1.338, "low": 1.325, "close": 1.331, "volume": 23573.4, "close_time": 1764122399999, "quote_volume": 31381.37179, "trades": 453, "taker_buy_base": 11680.41, "taker_buy_quote": 15561.00953 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.332, "high": 1.337, "low": 1.33, "close": 1.333, "volume": 42860.35, "close_time": 1764125999999, "quote_volume": 57131.22127, "trades": 411, "taker_buy_base": 26461.38, "taker_buy_quote": 35274.25505 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.332, "high": 1.334, "low": 1.318, "close": 1.32, "volume": 60534.27, "close_time": 1764129599999, "quote_volume": 80367.43375, "trades": 604, "taker_buy_base": 29003.43, "taker_buy_quote": 38508.65426 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.32, "high": 1.326, "low": 1.319, "close": 1.322, "volume": 48417.23, "close_time": 1764133199999, "quote_volume": 64043.31664, "trades": 476, "taker_buy_base": 16237.47, "taker_buy_quote": 21469.29638 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.322, "high": 1.333, "low": 1.321, "close": 1.329, "volume": 39602.65, "close_time": 1764136799999, "quote_volume": 52474.60926, "trades": 459, "taker_buy_base": 20028.42, "taker_buy_quote": 26546.46502 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.329, "high": 1.351, "low": 1.329, "close": 1.338, "volume": 124123.62, "close_time": 1764140399999, "quote_volume": 166595.81917, "trades": 1662, "taker_buy_base": 74274.62, "taker_buy_quote": 99709.79275 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.337, "high": 1.351, "low": 1.332, "close": 1.347, "volume": 59309.42, "close_time": 1764143999999, "quote_volume": 79435.40904, "trades": 818, "taker_buy_base": 29599.46, "taker_buy_quote": 39657.65634 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.346, "high": 1.346, "low": 1.33, "close": 1.333, "volume": 70433.26, "close_time": 1764147599999, "quote_volume": 94090.30011, "trades": 865, "taker_buy_base": 36463.02, "taker_buy_quote": 48712.81032 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.332, "high": 1.333, "low": 1.305, "close": 1.307, "volume": 434407.47, "close_time": 1764151199999, "quote_volume": 570686.92171, "trades": 2928, "taker_buy_base": 241470.02, "taker_buy_quote": 317008.49134 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.308, "high": 1.316, "low": 1.308, "close": 1.312, "volume": 65398.73, "close_time": 1764154799999, "quote_volume": 85811.67614, "trades": 1398, "taker_buy_base": 22878.51, "taker_buy_quote": 30011.80243 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.312, "high": 1.313, "low": 1.302, "close": 1.304, "volume": 21350.7, "close_time": 1764158399999, "quote_volume": 27911.26694, "trades": 634, "taker_buy_base": 8694.49, "taker_buy_quote": 11368.66488 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.306, "high": 1.306, "low": 1.293, "close": 1.299, "volume": 79596.02, "close_time": 1764161999999, "quote_volume": 103468.62808, "trades": 1147, "taker_buy_base": 38832.62, "taker_buy_quote": 50525.31486 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.298, "high": 1.311, "low": 1.297, "close": 1.311, "volume": 83670.73, "close_time": 1764165599999, "quote_volume": 108900.96887, "trades": 992, "taker_buy_base": 58437.0, "taker_buy_quote": 76055.42337 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.31, "high": 1.312, "low": 1.29, "close": 1.293, "volume": 128838.84, "close_time": 1764169199999, "quote_volume": 168159.65811, "trades": 1813, "taker_buy_base": 59580.51, "taker_buy_quote": 77808.95537 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.293, "high": 1.302, "low": 1.29, "close": 1.296, "volume": 55221.55, "close_time": 1764172799999, "quote_volume": 71519.65814, "trades": 1007, "taker_buy_base": 28213.27, "taker_buy_quote": 36548.09847 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.296, "high": 1.315, "low": 1.296, "close": 1.309, "volume": 45525.33, "close_time": 1764176399999, "quote_volume": 59531.86121, "trades": 989, "taker_buy_base": 22078.85, "taker_buy_quote": 28874.5796 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.309, "high": 1.332, "low": 1.304, "close": 1.328, "volume": 96246.46, "close_time": 1764179999999, "quote_volume": 127005.45836, "trades": 1548, "taker_buy_base": 55869.05, "taker_buy_quote": 73753.46602 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.327, "high": 1.338, "low": 1.326, "close": 1.331, "volume": 131922.55, "close_time": 1764183599999, "quote_volume": 175755.90875, "trades": 1120, "taker_buy_base": 53046.62, "taker_buy_quote": 70689.87026 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.331, "high": 1.331, "low": 1.32, "close": 1.323, "volume": 88017.48, "close_time": 1764187199999, "quote_volume": 116669.61698, "trades": 1049, "taker_buy_base": 49763.23, "taker_buy_quote": 65979.34093 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.323, "high": 1.323, "low": 1.312, "close": 1.315, "volume": 31358.26, "close_time": 1764190799999, "quote_volume": 41342.63327, "trades": 438, "taker_buy_base": 18636.49, "taker_buy_quote": 24563.17266 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.315, "high": 1.32, "low": 1.311, "close": 1.316, "volume": 19225.09, "close_time": 1764194399999, "quote_volume": 25307.31298, "trades": 282, "taker_buy_base": 11641.31, "taker_buy_quote": 15316.74391 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.317, "high": 1.323, "low": 1.315, "close": 1.318, "volume": 27816.21, "close_time": 1764197999999, "quote_volume": 36660.1226, "trades": 267, "taker_buy_base": 7071.85, "taker_buy_quote": 9325.17604 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.317, "high": 1.318, "low": 1.314, "close": 1.316, "volume": 15832.31, "close_time": 1764201599999, "quote_volume": 20844.62991, "trades": 248, "taker_buy_base": 9503.1, "taker_buy_quote": 12512.68619 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.316, "high": 1.322, "low": 1.312, "close": 1.318, "volume": 28101.79, "close_time": 1764205199999, "quote_volume": 36977.82907, "trades": 432, "taker_buy_base": 15613.57, "taker_buy_quote": 20540.85764 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.317, "high": 1.324, "low": 1.314, "close": 1.321, "volume": 33005.25, "close_time": 1764208799999, "quote_volume": 43561.41865, "trades": 370, "taker_buy_base": 21535.9, "taker_buy_quote": 28431.17848 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.321, "high": 1.325, "low": 1.313, "close": 1.314, "volume": 37399.14, "close_time": 1764212399999, "quote_volume": 49327.70192, "trades": 535, "taker_buy_base": 20128.82, "taker_buy_quote": 26537.86106 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.313, "high": 1.319, "low": 1.31, "close": 1.316, "volume": 22052.9, "close_time": 1764215999999, "quote_volume": 28977.71135, "trades": 351, "taker_buy_base": 9687.06, "taker_buy_quote": 12731.13237 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.316, "high": 1.325, "low": 1.315, "close": 1.321, "volume": 19131.22, "close_time": 1764219599999, "quote_volume": 25293.43809, "trades": 421, "taker_buy_base": 9946.96, "taker_buy_quote": 13152.77722 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.321, "high": 1.321, "low": 1.307, "close": 1.313, "volume": 65388.31, "close_time": 1764223199999, "quote_volume": 85767.46185, "trades": 674, "taker_buy_base": 32319.48, "taker_buy_quote": 42389.10766 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.315, "high": 1.318, "low": 1.312, "close": 1.313, "volume": 24040.59, "close_time": 1764226799999, "quote_volume": 31603.17059, "trades": 258, "taker_buy_base": 10318.29, "taker_buy_quote": 13567.59962 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.313, "high": 1.315, "low": 1.309, "close": 1.312, "volume": 24867.18, "close_time": 1764230399999, "quote_volume": 32596.35659, "trades": 278, "taker_buy_base": 10088.74, "taker_buy_quote": 13228.4027 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.313, "high": 1.321, "low": 1.309, "close": 1.321, "volume": 29341.74, "close_time": 1764233999999, "quote_volume": 38560.77238, "trades": 367, "taker_buy_base": 15687.14, "taker_buy_quote": 20641.85523 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.32, "high": 1.331, "low": 1.319, "close": 1.327, "volume": 38335.29, "close_time": 1764237599999, "quote_volume": 50807.701, "trades": 543, "taker_buy_base": 15249.58, "taker_buy_quote": 20228.87752 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.327, "high": 1.335, "low": 1.327, "close": 1.33, "volume": 36705.35, "close_time": 1764241199999, "quote_volume": 48870.73651, "trades": 458, "taker_buy_base": 18412.52, "taker_buy_quote": 24511.30479 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.33, "high": 1.337, "low": 1.327, "close": 1.329, "volume": 66075.15, "close_time": 1764244799999, "quote_volume": 88044.67162, "trades": 587, "taker_buy_base": 28681.68, "taker_buy_quote": 38251.9056 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.328, "high": 1.329, "low": 1.312, "close": 1.314, "volume": 91872.18, "close_time": 1764248399999, "quote_volume": 121076.27622, "trades": 663, "taker_buy_base": 39939.83, "taker_buy_quote": 52633.68859 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.313, "high": 1.321, "low": 1.313, "close": 1.318, "volume": 22918.33, "close_time": 1764251999999, "quote_volume": 30180.95775, "trades": 512, "taker_buy_base": 10317.97, "taker_buy_quote": 13594.93732 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.319, "high": 1.328, "low": 1.317, "close": 1.327, "volume": 72265.97, "close_time": 1764255599999, "quote_volume": 95636.58787, "trades": 859, "taker_buy_base": 41740.41, "taker_buy_quote": 55249.84817 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.327, "high": 1.337, "low": 1.325, "close": 1.335, "volume": 64784.7, "close_time": 1764259199999, "quote_volume": 86158.99143, "trades": 494, "taker_buy_base": 26787.75, "taker_buy_quote": 35647.69723 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.335, "high": 1.343, "low": 1.332, "close": 1.343, "volume": 33137.36, "close_time": 1764262799999, "quote_volume": 44323.48794, "trades": 479, "taker_buy_base": 15931.3, "taker_buy_quote": 21317.73149 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.342, "high": 1.354, "low": 1.34, "close": 1.351, "volume": 91712.27, "close_time": 1764266399999, "quote_volume": 123672.82142, "trades": 752, "taker_buy_base": 67349.02, "taker_buy_quote": 90835.15765 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.35, "high": 1.354, "low": 1.345, "close": 1.349, "volume": 45169.19, "close_time": 1764269999999, "quote_volume": 60971.05167, "trades": 561, "taker_buy_base": 23554.78, "taker_buy_quote": 31796.38642 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.349, "high": 1.356, "low": 1.349, "close": 1.351, "volume": 23722.84, "close_time": 1764273599999, "quote_volume": 32054.26953, "trades": 344, "taker_buy_base": 14640.78, "taker_buy_quote": 19783.35819 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.352, "high": 1.356, "low": 1.35, "close": 1.354, "volume": 17530.64, "close_time": 1764277199999, "quote_volume": 23734.84755, "trades": 236, "taker_buy_base": 10535.14, "taker_buy_quote": 14263.54731 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.354, "high": 1.361, "low": 1.351, "close": 1.351, "volume": 36313.47, "close_time": 1764280799999, "quote_volume": 49237.93901, "trades": 339, "taker_buy_base": 22431.39, "taker_buy_quote": 30414.32346 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.351, "high": 1.362, "low": 1.344, "close": 1.361, "volume": 60942.63, "close_time": 1764284399999, "quote_volume": 82301.89144, "trades": 743, "taker_buy_base": 29999.47, "taker_buy_quote": 40531.01114 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.361, "high": 1.366, "low": 1.348, "close": 1.35, "volume": 90221.21, "close_time": 1764287999999, "quote_volume": 122020.74437, "trades": 2264, "taker_buy_base": 42218.02, "taker_buy_quote": 57092.50719 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.357, "low": 1.349, "close": 1.353, "volume": 42237.9, "close_time": 1764291599999, "quote_volume": 57115.53443, "trades": 1021, "taker_buy_base": 21887.27, "taker_buy_quote": 29601.64077 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.353, "high": 1.359, "low": 1.349, "close": 1.349, "volume": 71597.57, "close_time": 1764295199999, "quote_volume": 96869.37876, "trades": 1514, "taker_buy_base": 36435.93, "taker_buy_quote": 49291.84943 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.349, "high": 1.355, "low": 1.346, "close": 1.35, "volume": 124644.59, "close_time": 1764298799999, "quote_volume": 168036.56491, "trades": 2589, "taker_buy_base": 72756.45, "taker_buy_quote": 98076.093 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.35, "high": 1.364, "low": 1.348, "close": 1.349, "volume": 43576.22, "close_time": 1764302399999, "quote_volume": 59048.62252, "trades": 1108, "taker_buy_base": 22360.99, "taker_buy_quote": 30299.24035 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.35, "high": 1.355, "low": 1.349, "close": 1.35, "volume": 43399.74, "close_time": 1764305999999, "quote_volume": 58634.82523, "trades": 640, "taker_buy_base": 26195.33, "taker_buy_quote": 35386.82427 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.349, "high": 1.357, "low": 1.348, "close": 1.355, "volume": 62476.31, "close_time": 1764309599999, "quote_volume": 84434.22841, "trades": 1171, "taker_buy_base": 36508.54, "taker_buy_quote": 49342.11369 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.354, "high": 1.359, "low": 1.349, "close": 1.351, "volume": 66791.15, "close_time": 1764313199999, "quote_volume": 90385.82767, "trades": 1255, "taker_buy_base": 40345.32, "taker_buy_quote": 54599.01435 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.35, "high": 1.356, "low": 1.349, "close": 1.352, "volume": 24341.99, "close_time": 1764316799999, "quote_volume": 32906.214, "trades": 528, "taker_buy_base": 13249.46, "taker_buy_quote": 17913.44336 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.353, "high": 1.372, "low": 1.353, "close": 1.366, "volume": 91583.53, "close_time": 1764320399999, "quote_volume": 124851.78075, "trades": 1398, "taker_buy_base": 50086.95, "taker_buy_quote": 68273.01807 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.367, "high": 1.369, "low": 1.363, "close": 1.366, "volume": 30104.2, "close_time": 1764323999999, "quote_volume": 41139.1659, "trades": 439, "taker_buy_base": 14656.94, "taker_buy_quote": 20028.51402 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.367, "high": 1.375, "low": 1.362, "close": 1.364, "volume": 100869.1, "close_time": 1764327599999, "quote_volume": 137980.74065, "trades": 771, "taker_buy_base": 31135.92, "taker_buy_quote": 42588.1734 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.364, "high": 1.366, "low": 1.35, "close": 1.353, "volume": 145155.74, "close_time": 1764331199999, "quote_volume": 197017.4861, "trades": 949, "taker_buy_base": 34572.62, "taker_buy_quote": 46891.2696 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.352, "high": 1.356, "low": 1.348, "close": 1.35, "volume": 32052.89, "close_time": 1764334799999, "quote_volume": 43338.57109, "trades": 553, "taker_buy_base": 20301.64, "taker_buy_quote": 27459.92439 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.35, "high": 1.365, "low": 1.349, "close": 1.363, "volume": 70870.62, "close_time": 1764338399999, "quote_volume": 96229.90454, "trades": 1243, "taker_buy_base": 36953.06, "taker_buy_quote": 50143.8576 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.363, "high": 1.366, "low": 1.348, "close": 1.352, "volume": 116633.02, "close_time": 1764341999999, "quote_volume": 158033.88381, "trades": 2025, "taker_buy_base": 49054.22, "taker_buy_quote": 66565.63233 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.352, "high": 1.358, "low": 1.35, "close": 1.352, "volume": 63733.66, "close_time": 1764345599999, "quote_volume": 86275.4644, "trades": 636, "taker_buy_base": 39883.46, "taker_buy_quote": 53981.26551 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.353, "high": 1.36, "low": 1.347, "close": 1.35, "volume": 75807.12, "close_time": 1764349199999, "quote_volume": 102536.80354, "trades": 1132, "taker_buy_base": 36018.73, "taker_buy_quote": 48717.58036 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.349, "high": 1.357, "low": 1.348, "close": 1.354, "volume": 89008.25, "close_time": 1764352799999, "quote_volume": 120286.42876, "trades": 1080, "taker_buy_base": 35652.15, "taker_buy_quote": 48171.51496 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.355, "high": 1.357, "low": 1.348, "close": 1.351, "volume": 67499.44, "close_time": 1764356399999, "quote_volume": 91181.33549, "trades": 805, "taker_buy_base": 39044.32, "taker_buy_quote": 52735.7297 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.352, "high": 1.357, "low": 1.35, "close": 1.351, "volume": 41995.76, "close_time": 1764359999999, "quote_volume": 56820.02193, "trades": 647, "taker_buy_base": 13870.39, "taker_buy_quote": 18766.60462 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.35, "high": 1.355, "low": 1.349, "close": 1.354, "volume": 24042.44, "close_time": 1764363599999, "quote_volume": 32494.51276, "trades": 292, "taker_buy_base": 11927.62, "taker_buy_quote": 16123.5552 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.354, "high": 1.355, "low": 1.351, "close": 1.351, "volume": 19401.49, "close_time": 1764367199999, "quote_volume": 26250.18498, "trades": 294, "taker_buy_base": 7495.71, "taker_buy_quote": 10144.37163 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.35, "high": 1.356, "low": 1.347, "close": 1.356, "volume": 32545.96, "close_time": 1764370799999, "quote_volume": 43960.47369, "trades": 278, "taker_buy_base": 14606.09, "taker_buy_quote": 19733.13857 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.357, "high": 1.359, "low": 1.356, "close": 1.358, "volume": 19617.8, "close_time": 1764374399999, "quote_volume": 26632.90311, "trades": 307, "taker_buy_base": 11512.28, "taker_buy_quote": 15632.17346 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.359, "low": 1.341, "close": 1.345, "volume": 29292.64, "close_time": 1764377999999, "quote_volume": 39502.52944, "trades": 530, "taker_buy_base": 15002.69, "taker_buy_quote": 20240.35723 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.346, "high": 1.353, "low": 1.342, "close": 1.344, "volume": 61248.47, "close_time": 1764381599999, "quote_volume": 82574.43633, "trades": 590, "taker_buy_base": 30030.95, "taker_buy_quote": 40516.07281 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.344, "high": 1.348, "low": 1.342, "close": 1.345, "volume": 19566.64, "close_time": 1764385199999, "quote_volume": 26331.00514, "trades": 393, "taker_buy_base": 6156.11, "taker_buy_quote": 8281.68864 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.345, "high": 1.348, "low": 1.341, "close": 1.342, "volume": 12581.39, "close_time": 1764388799999, "quote_volume": 16932.43131, "trades": 373, "taker_buy_base": 3792.69, "taker_buy_quote": 5106.00543 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.341, "high": 1.341, "low": 1.331, "close": 1.338, "volume": 45688.47, "close_time": 1764392399999, "quote_volume": 61038.30883, "trades": 589, "taker_buy_base": 15978.21, "taker_buy_quote": 21335.63313 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.337, "high": 1.337, "low": 1.326, "close": 1.327, "volume": 37726.82, "close_time": 1764395999999, "quote_volume": 50227.88201, "trades": 478, "taker_buy_base": 13652.89, "taker_buy_quote": 18165.30781 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.327, "high": 1.333, "low": 1.323, "close": 1.329, "volume": 71581.05, "close_time": 1764399599999, "quote_volume": 95071.49331, "trades": 1029, "taker_buy_base": 24758.35, "taker_buy_quote": 32879.14696 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.329, "high": 1.334, "low": 1.326, "close": 1.33, "volume": 29037.91, "close_time": 1764403199999, "quote_volume": 38623.68602, "trades": 507, "taker_buy_base": 15692.93, "taker_buy_quote": 20878.34661 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.329, "high": 1.333, "low": 1.325, "close": 1.327, "volume": 16651.49, "close_time": 1764406799999, "quote_volume": 22137.45431, "trades": 287, "taker_buy_base": 6859.39, "taker_buy_quote": 9120.278 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.328, "high": 1.331, "low": 1.32, "close": 1.32, "volume": 43234.61, "close_time": 1764410399999, "quote_volume": 57207.06446, "trades": 556, "taker_buy_base": 15165.42, "taker_buy_quote": 20072.80496 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.32, "high": 1.324, "low": 1.315, "close": 1.324, "volume": 27827.13, "close_time": 1764413999999, "quote_volume": 36746.96432, "trades": 389, "taker_buy_base": 13264.88, "taker_buy_quote": 17524.96664 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.323, "high": 1.33, "low": 1.322, "close": 1.329, "volume": 33497.86, "close_time": 1764417599999, "quote_volume": 44396.8081, "trades": 517, "taker_buy_base": 17546.79, "taker_buy_quote": 23266.69365 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.329, "high": 1.331, "low": 1.314, "close": 1.314, "volume": 35266.59, "close_time": 1764421199999, "quote_volume": 46554.99186, "trades": 916, "taker_buy_base": 5483.1, "taker_buy_quote": 7244.48 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.314, "high": 1.316, "low": 1.305, "close": 1.307, "volume": 111055.77, "close_time": 1764424799999, "quote_volume": 145405.21174, "trades": 1670, "taker_buy_base": 41562.55, "taker_buy_quote": 54421.23482 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.307, "high": 1.308, "low": 1.3, "close": 1.305, "volume": 39515.5, "close_time": 1764428399999, "quote_volume": 51506.82101, "trades": 657, "taker_buy_base": 11905.46, "taker_buy_quote": 15513.99872 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.306, "high": 1.323, "low": 1.306, "close": 1.321, "volume": 84921.23, "close_time": 1764431999999, "quote_volume": 111736.41559, "trades": 564, "taker_buy_base": 27257.41, "taker_buy_quote": 35893.18655 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.321, "high": 1.321, "low": 1.307, "close": 1.307, "volume": 30259.62, "close_time": 1764435599999, "quote_volume": 39699.48122, "trades": 425, "taker_buy_base": 15472.66, "taker_buy_quote": 20314.6903 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.307, "high": 1.316, "low": 1.304, "close": 1.312, "volume": 60554.32, "close_time": 1764439199999, "quote_volume": 79354.47834, "trades": 654, "taker_buy_base": 28415.12, "taker_buy_quote": 37239.5798 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.312, "high": 1.319, "low": 1.308, "close": 1.318, "volume": 61344.16, "close_time": 1764442799999, "quote_volume": 80500.54583, "trades": 549, "taker_buy_base": 25662.09, "taker_buy_quote": 33666.53792 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.319, "high": 1.326, "low": 1.315, "close": 1.317, "volume": 22473.55, "close_time": 1764446399999, "quote_volume": 29689.56871, "trades": 327, "taker_buy_base": 7901.55, "taker_buy_quote": 10440.32822 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.317, "high": 1.322, "low": 1.312, "close": 1.322, "volume": 22906.74, "close_time": 1764449999999, "quote_volume": 30180.78739, "trades": 348, "taker_buy_base": 9970.36, "taker_buy_quote": 13134.91674 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.322, "high": 1.322, "low": 1.314, "close": 1.317, "volume": 26592.23, "close_time": 1764453599999, "quote_volume": 35020.15197, "trades": 309, "taker_buy_base": 7725.5, "taker_buy_quote": 10167.58475 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.316, "high": 1.319, "low": 1.313, "close": 1.317, "volume": 18652.48, "close_time": 1764457199999, "quote_volume": 24553.92889, "trades": 227, "taker_buy_base": 8037.8, "taker_buy_quote": 10582.16396 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.317, "high": 1.324, "low": 1.315, "close": 1.32, "volume": 26226.08, "close_time": 1764460799999, "quote_volume": 34643.16999, "trades": 280, "taker_buy_base": 10364.4, "taker_buy_quote": 13697.40194 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.319, "high": 1.32, "low": 1.313, "close": 1.315, "volume": 12546.61, "close_time": 1764464399999, "quote_volume": 16521.93279, "trades": 179, "taker_buy_base": 4933.86, "taker_buy_quote": 6495.94046 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.315, "high": 1.325, "low": 1.314, "close": 1.324, "volume": 13034.39, "close_time": 1764467999999, "quote_volume": 17212.48155, "trades": 216, "taker_buy_base": 5172.82, "taker_buy_quote": 6828.36949 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.324, "high": 1.332, "low": 1.322, "close": 1.323, "volume": 33189.42, "close_time": 1764471599999, "quote_volume": 44064.79961, "trades": 609, "taker_buy_base": 11031.78, "taker_buy_quote": 14643.89826 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.323, "high": 1.327, "low": 1.313, "close": 1.326, "volume": 35226.54, "close_time": 1764475199999, "quote_volume": 46500.34328, "trades": 567, "taker_buy_base": 14117.85, "taker_buy_quote": 18631.93768 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.325, "high": 1.325, "low": 1.319, "close": 1.322, "volume": 10550.37, "close_time": 1764478799999, "quote_volume": 13940.85841, "trades": 118, "taker_buy_base": 4046.17, "taker_buy_quote": 5350.05249 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.322, "high": 1.324, "low": 1.313, "close": 1.316, "volume": 18794.24, "close_time": 1764482399999, "quote_volume": 24764.70024, "trades": 269, "taker_buy_base": 7127.21, "taker_buy_quote": 9391.36537 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.316, "high": 1.33, "low": 1.316, "close": 1.326, "volume": 24853.36, "close_time": 1764485999999, "quote_volume": 32907.76488, "trades": 291, "taker_buy_base": 13992.95, "taker_buy_quote": 18523.9478 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.326, "high": 1.326, "low": 1.318, "close": 1.325, "volume": 30230.45, "close_time": 1764489599999, "quote_volume": 39955.43505, "trades": 501, "taker_buy_base": 9990.58, "taker_buy_quote": 13210.46272 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.326, "high": 1.338, "low": 1.324, "close": 1.336, "volume": 35204.23, "close_time": 1764493199999, "quote_volume": 46775.93125, "trades": 548, "taker_buy_base": 13847.41, "taker_buy_quote": 18401.51848 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.336, "high": 1.336, "low": 1.324, "close": 1.333, "volume": 37975.41, "close_time": 1764496799999, "quote_volume": 50443.92026, "trades": 522, "taker_buy_base": 21963.19, "taker_buy_quote": 29171.41625 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.334, "high": 1.343, "low": 1.33, "close": 1.334, "volume": 80689.06, "close_time": 1764500399999, "quote_volume": 107711.72398, "trades": 859, "taker_buy_base": 23551.15, "taker_buy_quote": 31455.1043 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.333, "high": 1.34, "low": 1.332, "close": 1.338, "volume": 52552.48, "close_time": 1764503999999, "quote_volume": 70195.41047, "trades": 1074, "taker_buy_base": 28243.44, "taker_buy_quote": 37730.78832 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.338, "high": 1.339, "low": 1.33, "close": 1.338, "volume": 38882.09, "close_time": 1764507599999, "quote_volume": 51867.29157, "trades": 842, "taker_buy_base": 16686.84, "taker_buy_quote": 22253.9892 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.337, "high": 1.349, "low": 1.337, "close": 1.341, "volume": 76676.45, "close_time": 1764511199999, "quote_volume": 103052.19992, "trades": 1069, "taker_buy_base": 45732.63, "taker_buy_quote": 61451.10768 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.342, "high": 1.345, "low": 1.337, "close": 1.345, "volume": 39149.01, "close_time": 1764514799999, "quote_volume": 52466.21619, "trades": 522, "taker_buy_base": 20965.52, "taker_buy_quote": 28105.53046 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.344, "high": 1.344, "low": 1.332, "close": 1.341, "volume": 28824.23, "close_time": 1764518399999, "quote_volume": 38569.84572, "trades": 476, "taker_buy_base": 16142.01, "taker_buy_quote": 21596.67209 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.341, "high": 1.38, "low": 1.34, "close": 1.375, "volume": 666191.66, "close_time": 1764521999999, "quote_volume": 906032.12834, "trades": 5098, "taker_buy_base": 397032.71, "taker_buy_quote": 539386.3172 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.375, "high": 1.387, "low": 1.371, "close": 1.376, "volume": 131104.27, "close_time": 1764525599999, "quote_volume": 180807.62559, "trades": 2530, "taker_buy_base": 80653.21, "taker_buy_quote": 111234.63503 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.375, "high": 1.394, "low": 1.372, "close": 1.388, "volume": 141772.68, "close_time": 1764529199999, "quote_volume": 196405.70108, "trades": 1657, "taker_buy_base": 74949.37, "taker_buy_quote": 103763.51313 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.387, "high": 1.389, "low": 1.375, "close": 1.377, "volume": 49510.01, "close_time": 1764532799999, "quote_volume": 68353.62957, "trades": 678, "taker_buy_base": 18992.54, "taker_buy_quote": 26241.04998 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.378, "high": 1.385, "low": 1.376, "close": 1.383, "volume": 41056.16, "close_time": 1764536399999, "quote_volume": 56673.8979, "trades": 763, "taker_buy_base": 25393.48, "taker_buy_quote": 35058.8339 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.383, "high": 1.386, "low": 1.359, "close": 1.37, "volume": 164750.22, "close_time": 1764539999999, "quote_volume": 226152.06305, "trades": 1244, "taker_buy_base": 46358.4, "taker_buy_quote": 63548.96938 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.37, "high": 1.377, "low": 1.36, "close": 1.364, "volume": 29426.62, "close_time": 1764543599999, "quote_volume": 40282.70292, "trades": 867, "taker_buy_base": 15158.94, "taker_buy_quote": 20747.90371 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.365, "high": 1.365, "low": 1.351, "close": 1.352, "volume": 51296.82, "close_time": 1764547199999, "quote_volume": 69759.16574, "trades": 1481, "taker_buy_base": 20134.6, "taker_buy_quote": 27393.40662 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.354, "high": 1.364, "low": 1.339, "close": 1.351, "volume": 437099.74, "close_time": 1764550799999, "quote_volume": 589652.29471, "trades": 6633, "taker_buy_base": 193206.37, "taker_buy_quote": 260592.86845 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.35, "high": 1.366, "low": 1.346, "close": 1.349, "volume": 227659.28, "close_time": 1764554399999, "quote_volume": 308100.27251, "trades": 4265, "taker_buy_base": 125060.8, "taker_buy_quote": 169204.41376 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.349, "high": 1.376, "low": 1.346, "close": 1.353, "volume": 151955.12, "close_time": 1764557999999, "quote_volume": 206431.89527, "trades": 2681, "taker_buy_base": 77037.5, "taker_buy_quote": 104636.45157 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.353, "high": 1.367, "low": 1.341, "close": 1.349, "volume": 350060.84, "close_time": 1764561599999, "quote_volume": 472664.96374, "trades": 4191, "taker_buy_base": 187294.28, "taker_buy_quote": 252767.08517 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.35, "high": 1.357, "low": 1.246, "close": 1.268, "volume": 1052007.39, "close_time": 1764565199999, "quote_volume": 1361954.29151, "trades": 17160, "taker_buy_base": 596327.41, "taker_buy_quote": 773272.43515 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.269, "high": 1.273, "low": 1.239, "close": 1.247, "volume": 602937.03, "close_time": 1764568799999, "quote_volume": 755742.65702, "trades": 5875, "taker_buy_base": 308775.59, "taker_buy_quote": 386925.15492 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.248, "high": 1.249, "low": 1.235, "close": 1.236, "volume": 95914.9, "close_time": 1764572399999, "quote_volume": 119075.38008, "trades": 2745, "taker_buy_base": 48605.55, "taker_buy_quote": 60365.29786 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.235, "high": 1.248, "low": 1.219, "close": 1.224, "volume": 134409.02, "close_time": 1764575999999, "quote_volume": 165647.80168, "trades": 2469, "taker_buy_base": 71464.27, "taker_buy_quote": 88117.41027 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.224, "high": 1.236, "low": 1.221, "close": 1.229, "volume": 96023.24, "close_time": 1764579599999, "quote_volume": 117838.2043, "trades": 1743, "taker_buy_base": 47717.59, "taker_buy_quote": 58517.95294 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.229, "high": 1.251, "low": 1.228, "close": 1.229, "volume": 139340.82, "close_time": 1764583199999, "quote_volume": 172610.26644, "trades": 2672, "taker_buy_base": 84902.94, "taker_buy_quote": 105146.41845 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.229, "high": 1.237, "low": 1.229, "close": 1.232, "volume": 66172.74, "close_time": 1764586799999, "quote_volume": 81636.67176, "trades": 1867, "taker_buy_base": 43579.29, "taker_buy_quote": 53771.31508 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.231, "high": 1.235, "low": 1.222, "close": 1.228, "volume": 47695.64, "close_time": 1764590399999, "quote_volume": 58584.17117, "trades": 1216, "taker_buy_base": 26821.06, "taker_buy_quote": 32952.88164 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.228, "high": 1.236, "low": 1.212, "close": 1.223, "volume": 206872.25, "close_time": 1764593999999, "quote_volume": 252601.85761, "trades": 2778, "taker_buy_base": 59875.52, "taker_buy_quote": 73258.24844 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.223, "high": 1.234, "low": 1.214, "close": 1.217, "volume": 119560.67, "close_time": 1764597599999, "quote_volume": 146518.58673, "trades": 3316, "taker_buy_base": 70137.52, "taker_buy_quote": 85996.90733 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.216, "high": 1.222, "low": 1.206, "close": 1.213, "volume": 276782.95, "close_time": 1764601199999, "quote_volume": 336246.57839, "trades": 6407, "taker_buy_base": 141021.35, "taker_buy_quote": 171334.10276 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.213, "high": 1.218, "low": 1.184, "close": 1.199, "volume": 333192.58, "close_time": 1764604799999, "quote_volume": 400836.43638, "trades": 3688, "taker_buy_base": 177249.95, "taker_buy_quote": 213423.57941 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.199, "high": 1.203, "low": 1.188, "close": 1.195, "volume": 127203.63, "close_time": 1764608399999, "quote_volume": 152055.42875, "trades": 1390, "taker_buy_base": 60494.96, "taker_buy_quote": 72313.53284 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.195, "high": 1.2, "low": 1.186, "close": 1.189, "volume": 65601.9, "close_time": 1764611999999, "quote_volume": 78305.84851, "trades": 1055, "taker_buy_base": 28090.23, "taker_buy_quote": 33527.81357 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.19, "high": 1.21, "low": 1.19, "close": 1.207, "volume": 121293.68, "close_time": 1764615599999, "quote_volume": 145860.55192, "trades": 1386, "taker_buy_base": 74487.42, "taker_buy_quote": 89546.41609 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.206, "high": 1.209, "low": 1.193, "close": 1.208, "volume": 90238.49, "close_time": 1764619199999, "quote_volume": 108334.40161, "trades": 1076, "taker_buy_base": 35776.81, "taker_buy_quote": 42852.26711 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.208, "high": 1.239, "low": 1.208, "close": 1.235, "volume": 139510.59, "close_time": 1764622799999, "quote_volume": 171358.25313, "trades": 1537, "taker_buy_base": 68780.69, "taker_buy_quote": 84486.81011 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.235, "high": 1.259, "low": 1.235, "close": 1.254, "volume": 146168.52, "close_time": 1764626399999, "quote_volume": 182384.23112, "trades": 1371, "taker_buy_base": 64714.27, "taker_buy_quote": 80739.28685 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.254, "high": 1.261, "low": 1.251, "close": 1.251, "volume": 73393.74, "close_time": 1764629999999, "quote_volume": 92281.4408, "trades": 598, "taker_buy_base": 33508.77, "taker_buy_quote": 42139.4744 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.251, "high": 1.257, "low": 1.246, "close": 1.246, "volume": 78999.91, "close_time": 1764633599999, "quote_volume": 98895.31052, "trades": 528, "taker_buy_base": 38415.76, "taker_buy_quote": 48121.7481 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.255, "low": 1.247, "close": 1.248, "volume": 61564.87, "close_time": 1764637199999, "quote_volume": 77081.84898, "trades": 484, "taker_buy_base": 35527.77, "taker_buy_quote": 44483.31752 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.248, "high": 1.264, "low": 1.245, "close": 1.248, "volume": 66364.68, "close_time": 1764640799999, "quote_volume": 82981.92634, "trades": 726, "taker_buy_base": 41970.96, "taker_buy_quote": 52474.60819 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.248, "high": 1.266, "low": 1.245, "close": 1.264, "volume": 68295.94, "close_time": 1764644399999, "quote_volume": 85669.71277, "trades": 635, "taker_buy_base": 37102.88, "taker_buy_quote": 46472.86674 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.265, "high": 1.271, "low": 1.259, "close": 1.268, "volume": 47124.95, "close_time": 1764647999999, "quote_volume": 59635.09704, "trades": 775, "taker_buy_base": 18520.48, "taker_buy_quote": 23438.28137 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.268, "high": 1.305, "low": 1.267, "close": 1.3, "volume": 238682.16, "close_time": 1764651599999, "quote_volume": 308151.57705, "trades": 2088, "taker_buy_base": 117448.93, "taker_buy_quote": 151669.24258 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.299, "high": 1.301, "low": 1.255, "close": 1.265, "volume": 415577.42, "close_time": 1764655199999, "quote_volume": 529128.88109, "trades": 4678, "taker_buy_base": 150871.37, "taker_buy_quote": 192103.82505 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.266, "high": 1.269, "low": 1.26, "close": 1.26, "volume": 98948.64, "close_time": 1764658799999, "quote_volume": 125099.11976, "trades": 1116, "taker_buy_base": 59141.34, "taker_buy_quote": 74771.94837 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.26, "high": 1.286, "low": 1.255, "close": 1.28, "volume": 315592.67, "close_time": 1764662399999, "quote_volume": 401616.99166, "trades": 2324, "taker_buy_base": 161474.49, "taker_buy_quote": 205271.51123 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.28, "high": 1.28, "low": 1.265, "close": 1.27, "volume": 126630.61, "close_time": 1764665999999, "quote_volume": 160938.81651, "trades": 879, "taker_buy_base": 54046.01, "taker_buy_quote": 68669.86929 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.271, "high": 1.296, "low": 1.27, "close": 1.287, "volume": 138591.63, "close_time": 1764669599999, "quote_volume": 177726.29437, "trades": 1424, "taker_buy_base": 65486.27, "taker_buy_quote": 83958.56104 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.286, "high": 1.33, "low": 1.284, "close": 1.32, "volume": 227601.69, "close_time": 1764673199999, "quote_volume": 298614.63253, "trades": 3682, "taker_buy_base": 121558.85, "taker_buy_quote": 159433.11683 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.321, "high": 1.348, "low": 1.317, "close": 1.334, "volume": 353319.39, "close_time": 1764676799999, "quote_volume": 470759.00454, "trades": 6354, "taker_buy_base": 194345.59, "taker_buy_quote": 258803.46516 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.334, "high": 1.34, "low": 1.312, "close": 1.315, "volume": 186347.85, "close_time": 1764680399999, "quote_volume": 246421.12738, "trades": 2462, "taker_buy_base": 74254.13, "taker_buy_quote": 98304.58748 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.314, "high": 1.319, "low": 1.307, "close": 1.318, "volume": 111503.0, "close_time": 1764683999999, "quote_volume": 146446.94549, "trades": 1940, "taker_buy_base": 51932.16, "taker_buy_quote": 68247.99054 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.319, "high": 1.354, "low": 1.318, "close": 1.352, "volume": 407759.29, "close_time": 1764687599999, "quote_volume": 545670.60334, "trades": 3559, "taker_buy_base": 152607.84, "taker_buy_quote": 203894.85798 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.353, "high": 1.477, "low": 1.353, "close": 1.466, "volume": 1078982.58, "close_time": 1764691199999, "quote_volume": 1544484.97435, "trades": 10769, "taker_buy_base": 553195.47, "taker_buy_quote": 791563.0125 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.466, "high": 1.475, "low": 1.428, "close": 1.428, "volume": 720204.24, "close_time": 1764694799999, "quote_volume": 1049905.36238, "trades": 6344, "taker_buy_base": 265312.62, "taker_buy_quote": 387360.95281 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.428, "high": 1.49, "low": 1.427, "close": 1.462, "volume": 925356.62, "close_time": 1764698399999, "quote_volume": 1360360.29375, "trades": 6259, "taker_buy_base": 494477.65, "taker_buy_quote": 727289.5743 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.462, "high": 1.489, "low": 1.462, "close": 1.474, "volume": 424206.77, "close_time": 1764701999999, "quote_volume": 624963.72326, "trades": 2884, "taker_buy_base": 166839.87, "taker_buy_quote": 245736.97386 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.475, "high": 1.484, "low": 1.462, "close": 1.472, "volume": 222394.34, "close_time": 1764705599999, "quote_volume": 328703.13847, "trades": 1872, "taker_buy_base": 87918.33, "taker_buy_quote": 129841.14215 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.472, "high": 1.482, "low": 1.448, "close": 1.459, "volume": 233598.22, "close_time": 1764709199999, "quote_volume": 341605.11628, "trades": 2735, "taker_buy_base": 92174.6, "taker_buy_quote": 134994.55161 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.459, "high": 1.468, "low": 1.452, "close": 1.459, "volume": 159424.61, "close_time": 1764712799999, "quote_volume": 232738.81358, "trades": 2059, "taker_buy_base": 62328.0, "taker_buy_quote": 90890.60169 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.46, "high": 1.462, "low": 1.446, "close": 1.448, "volume": 61743.75, "close_time": 1764716399999, "quote_volume": 89640.43883, "trades": 1399, "taker_buy_base": 23338.38, "taker_buy_quote": 33912.31739 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.45, "high": 1.456, "low": 1.427, "close": 1.429, "volume": 190315.27, "close_time": 1764719999999, "quote_volume": 273402.22713, "trades": 1861, "taker_buy_base": 50110.93, "taker_buy_quote": 71877.35542 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.429, "high": 1.441, "low": 1.416, "close": 1.419, "volume": 173506.35, "close_time": 1764723599999, "quote_volume": 247498.86642, "trades": 2096, "taker_buy_base": 56520.68, "taker_buy_quote": 80868.63418 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.42, "high": 1.423, "low": 1.414, "close": 1.414, "volume": 41547.61, "close_time": 1764727199999, "quote_volume": 58988.2772, "trades": 841, "taker_buy_base": 21613.93, "taker_buy_quote": 30687.45312 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.414, "high": 1.429, "low": 1.413, "close": 1.421, "volume": 86981.29, "close_time": 1764730799999, "quote_volume": 123553.93704, "trades": 827, "taker_buy_base": 43176.75, "taker_buy_quote": 61320.44146 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.421, "high": 1.427, "low": 1.416, "close": 1.423, "volume": 73205.99, "close_time": 1764734399999, "quote_volume": 104193.93453, "trades": 675, "taker_buy_base": 35829.94, "taker_buy_quote": 50998.40996 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.422, "high": 1.428, "low": 1.416, "close": 1.417, "volume": 40055.99, "close_time": 1764737999999, "quote_volume": 56919.58115, "trades": 926, "taker_buy_base": 19190.56, "taker_buy_quote": 27285.92685 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.417, "high": 1.427, "low": 1.415, "close": 1.421, "volume": 44962.52, "close_time": 1764741599999, "quote_volume": 63902.89191, "trades": 784, "taker_buy_base": 26361.38, "taker_buy_quote": 37479.23334 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.422, "high": 1.429, "low": 1.415, "close": 1.42, "volume": 61102.86, "close_time": 1764745199999, "quote_volume": 86888.80166, "trades": 1106, "taker_buy_base": 21811.24, "taker_buy_quote": 31041.34446 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.42, "high": 1.42, "low": 1.394, "close": 1.396, "volume": 249499.95, "close_time": 1764748799999, "quote_volume": 350925.28746, "trades": 1729, "taker_buy_base": 105727.41, "taker_buy_quote": 148494.03417 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.396, "high": 1.404, "low": 1.394, "close": 1.396, "volume": 34824.76, "close_time": 1764752399999, "quote_volume": 48728.9428, "trades": 727, "taker_buy_base": 17332.4, "taker_buy_quote": 24256.88576 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.396, "high": 1.406, "low": 1.394, "close": 1.402, "volume": 67500.4, "close_time": 1764755999999, "quote_volume": 94503.11355, "trades": 965, "taker_buy_base": 47799.94, "taker_buy_quote": 66943.4732 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.402, "high": 1.416, "low": 1.399, "close": 1.402, "volume": 135140.12, "close_time": 1764759599999, "quote_volume": 190573.65924, "trades": 1024, "taker_buy_base": 65627.58, "taker_buy_quote": 92474.74187 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.403, "high": 1.428, "low": 1.402, "close": 1.425, "volume": 117243.52, "close_time": 1764763199999, "quote_volume": 165594.96185, "trades": 955, "taker_buy_base": 54270.18, "taker_buy_quote": 76585.7994 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.426, "high": 1.431, "low": 1.42, "close": 1.42, "volume": 60183.32, "close_time": 1764766799999, "quote_volume": 85829.00188, "trades": 603, "taker_buy_base": 32983.78, "taker_buy_quote": 47077.02437 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.42, "high": 1.43, "low": 1.417, "close": 1.42, "volume": 54914.21, "close_time": 1764770399999, "quote_volume": 78277.85037, "trades": 494, "taker_buy_base": 24478.51, "taker_buy_quote": 34841.33782 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.42, "high": 1.423, "low": 1.395, "close": 1.409, "volume": 249816.06, "close_time": 1764773999999, "quote_volume": 352184.65343, "trades": 2538, "taker_buy_base": 129829.37, "taker_buy_quote": 183011.02547 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.409, "high": 1.423, "low": 1.408, "close": 1.418, "volume": 95312.31, "close_time": 1764777599999, "quote_volume": 134880.70919, "trades": 1116, "taker_buy_base": 53920.24, "taker_buy_quote": 76288.79861 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.419, "high": 1.425, "low": 1.413, "close": 1.42, "volume": 61077.52, "close_time": 1764781199999, "quote_volume": 86594.82915, "trades": 694, "taker_buy_base": 29547.93, "taker_buy_quote": 41894.14306 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.421, "high": 1.448, "low": 1.421, "close": 1.443, "volume": 118355.01, "close_time": 1764784799999, "quote_volume": 170146.06604, "trades": 971, "taker_buy_base": 59970.97, "taker_buy_quote": 86158.57903 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.442, "high": 1.442, "low": 1.411, "close": 1.413, "volume": 282892.41, "close_time": 1764788399999, "quote_volume": 403836.65004, "trades": 4977, "taker_buy_base": 81493.29, "taker_buy_quote": 116504.74571 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.413, "high": 1.416, "low": 1.409, "close": 1.411, "volume": 93789.91, "close_time": 1764791999999, "quote_volume": 132419.50678, "trades": 2659, "taker_buy_base": 19965.62, "taker_buy_quote": 28208.85833 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.411, "high": 1.421, "low": 1.409, "close": 1.412, "volume": 105121.85, "close_time": 1764795599999, "quote_volume": 148541.06351, "trades": 2629, "taker_buy_base": 34016.32, "taker_buy_quote": 48092.56056 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.412, "high": 1.416, "low": 1.409, "close": 1.413, "volume": 111334.73, "close_time": 1764799199999, "quote_volume": 157356.14026, "trades": 2511, "taker_buy_base": 26785.7, "taker_buy_quote": 37866.82974 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.413, "high": 1.427, "low": 1.407, "close": 1.425, "volume": 159677.01, "close_time": 1764802799999, "quote_volume": 225826.15438, "trades": 3097, "taker_buy_base": 57554.53, "taker_buy_quote": 81470.34024 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.425, "high": 1.429, "low": 1.408, "close": 1.409, "volume": 254630.21, "close_time": 1764806399999, "quote_volume": 360683.08737, "trades": 3024, "taker_buy_base": 75708.35, "taker_buy_quote": 107304.43486 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.409, "high": 1.416, "low": 1.391, "close": 1.398, "volume": 171457.64, "close_time": 1764809999999, "quote_volume": 240586.98592, "trades": 3290, "taker_buy_base": 71562.85, "taker_buy_quote": 100363.83141 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.398, "high": 1.406, "low": 1.384, "close": 1.385, "volume": 135324.92, "close_time": 1764813599999, "quote_volume": 188661.13121, "trades": 3208, "taker_buy_base": 35056.68, "taker_buy_quote": 48905.38516 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.386, "high": 1.427, "low": 1.385, "close": 1.425, "volume": 159961.61, "close_time": 1764817199999, "quote_volume": 224770.79152, "trades": 2039, "taker_buy_base": 76340.84, "taker_buy_quote": 107411.26671 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.424, "high": 1.435, "low": 1.42, "close": 1.435, "volume": 88339.52, "close_time": 1764820799999, "quote_volume": 126262.37113, "trades": 1455, "taker_buy_base": 49173.81, "taker_buy_quote": 70261.85141 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.435, "high": 1.46, "low": 1.434, "close": 1.456, "volume": 169298.74, "close_time": 1764824399999, "quote_volume": 245280.43545, "trades": 2418, "taker_buy_base": 89760.79, "taker_buy_quote": 130031.77841 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.456, "high": 1.456, "low": 1.435, "close": 1.441, "volume": 227285.02, "close_time": 1764827999999, "quote_volume": 328016.2109, "trades": 1995, "taker_buy_base": 111185.78, "taker_buy_quote": 160359.7344 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.442, "high": 1.462, "low": 1.44, "close": 1.457, "volume": 163922.96, "close_time": 1764831599999, "quote_volume": 237903.27089, "trades": 1366, "taker_buy_base": 89241.15, "taker_buy_quote": 129516.287 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.457, "high": 1.46, "low": 1.445, "close": 1.455, "volume": 153032.92, "close_time": 1764835199999, "quote_volume": 222454.8032, "trades": 1045, "taker_buy_base": 71755.46, "taker_buy_quote": 104262.51048 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.454, "high": 1.454, "low": 1.431, "close": 1.437, "volume": 137767.77, "close_time": 1764838799999, "quote_volume": 198517.48949, "trades": 1106, "taker_buy_base": 64821.38, "taker_buy_quote": 93413.98328 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.437, "high": 1.451, "low": 1.437, "close": 1.445, "volume": 69045.09, "close_time": 1764842399999, "quote_volume": 99858.40307, "trades": 619, "taker_buy_base": 40644.28, "taker_buy_quote": 58802.96197 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.447, "high": 1.46, "low": 1.445, "close": 1.458, "volume": 47994.26, "close_time": 1764845999999, "quote_volume": 69811.23856, "trades": 874, "taker_buy_base": 26417.15, "taker_buy_quote": 38438.73544 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.457, "high": 1.485, "low": 1.45, "close": 1.47, "volume": 700881.26, "close_time": 1764849599999, "quote_volume": 1027203.69898, "trades": 2556, "taker_buy_base": 519836.64, "taker_buy_quote": 761683.27307 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.47, "high": 1.485, "low": 1.458, "close": 1.477, "volume": 220544.47, "close_time": 1764853199999, "quote_volume": 324178.26497, "trades": 2714, "taker_buy_base": 103989.53, "taker_buy_quote": 152887.33222 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.478, "high": 1.48, "low": 1.437, "close": 1.443, "volume": 128629.76, "close_time": 1764856799999, "quote_volume": 186881.81699, "trades": 1869, "taker_buy_base": 49871.43, "taker_buy_quote": 72452.57118 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.443, "high": 1.449, "low": 1.425, "close": 1.427, "volume": 100351.59, "close_time": 1764860399999, "quote_volume": 144242.22669, "trades": 1408, "taker_buy_base": 49675.1, "taker_buy_quote": 71415.50955 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.427, "high": 1.441, "low": 1.419, "close": 1.432, "volume": 167835.2, "close_time": 1764863999999, "quote_volume": 240299.52158, "trades": 2039, "taker_buy_base": 79133.54, "taker_buy_quote": 113211.44649 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.432, "high": 1.443, "low": 1.422, "close": 1.428, "volume": 103659.73, "close_time": 1764867599999, "quote_volume": 148727.88499, "trades": 906, "taker_buy_base": 35421.53, "taker_buy_quote": 50703.2302 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.429, "high": 1.433, "low": 1.411, "close": 1.416, "volume": 118925.34, "close_time": 1764871199999, "quote_volume": 168193.90705, "trades": 814, "taker_buy_base": 82949.68, "taker_buy_quote": 117240.94257 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.417, "high": 1.422, "low": 1.406, "close": 1.41, "volume": 75045.5, "close_time": 1764874799999, "quote_volume": 106114.7052, "trades": 823, "taker_buy_base": 37132.0, "taker_buy_quote": 52459.99672 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.41, "high": 1.41, "low": 1.386, "close": 1.403, "volume": 81427.24, "close_time": 1764878399999, "quote_volume": 113916.03985, "trades": 1322, "taker_buy_base": 30991.66, "taker_buy_quote": 43371.96816 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.403, "high": 1.408, "low": 1.399, "close": 1.402, "volume": 39939.13, "close_time": 1764881999999, "quote_volume": 56011.60676, "trades": 616, "taker_buy_base": 18907.27, "taker_buy_quote": 26515.80051 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.402, "high": 1.415, "low": 1.394, "close": 1.394, "volume": 66752.11, "close_time": 1764885599999, "quote_volume": 93787.28282, "trades": 650, "taker_buy_base": 26195.48, "taker_buy_quote": 36826.9337 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.395, "high": 1.401, "low": 1.394, "close": 1.398, "volume": 47768.99, "close_time": 1764889199999, "quote_volume": 66746.29141, "trades": 706, "taker_buy_base": 26245.6, "taker_buy_quote": 36669.66702 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.398, "high": 1.4, "low": 1.39, "close": 1.398, "volume": 44622.58, "close_time": 1764892799999, "quote_volume": 62209.16055, "trades": 1305, "taker_buy_base": 23027.74, "taker_buy_quote": 32110.79306 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.398, "high": 1.411, "low": 1.394, "close": 1.396, "volume": 229134.18, "close_time": 1764896399999, "quote_volume": 321576.51724, "trades": 2417, "taker_buy_base": 100447.25, "taker_buy_quote": 140989.02259 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.397, "high": 1.404, "low": 1.392, "close": 1.399, "volume": 56043.82, "close_time": 1764899999999, "quote_volume": 78392.80885, "trades": 1027, "taker_buy_base": 26405.05, "taker_buy_quote": 36972.75923 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.399, "high": 1.412, "low": 1.396, "close": 1.404, "volume": 30951.66, "close_time": 1764903599999, "quote_volume": 43465.68911, "trades": 583, "taker_buy_base": 17208.17, "taker_buy_quote": 24163.701 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.404, "high": 1.408, "low": 1.401, "close": 1.402, "volume": 39274.39, "close_time": 1764907199999, "quote_volume": 55153.63097, "trades": 473, "taker_buy_base": 12312.35, "taker_buy_quote": 17297.60541 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.403, "high": 1.407, "low": 1.386, "close": 1.394, "volume": 62637.9, "close_time": 1764910799999, "quote_volume": 87324.31036, "trades": 606, "taker_buy_base": 28197.6, "taker_buy_quote": 39307.29979 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.394, "high": 1.4, "low": 1.392, "close": 1.397, "volume": 17353.47, "close_time": 1764914399999, "quote_volume": 24205.81462, "trades": 337, "taker_buy_base": 11833.41, "taker_buy_quote": 16503.42011 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.398, "high": 1.405, "low": 1.396, "close": 1.402, "volume": 15542.45, "close_time": 1764917999999, "quote_volume": 21777.95318, "trades": 363, "taker_buy_base": 9828.01, "taker_buy_quote": 13771.35269 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.401, "high": 1.411, "low": 1.4, "close": 1.404, "volume": 41291.48, "close_time": 1764921599999, "quote_volume": 58050.93568, "trades": 499, "taker_buy_base": 16226.73, "taker_buy_quote": 22812.57298 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.404, "high": 1.407, "low": 1.396, "close": 1.4, "volume": 46564.9, "close_time": 1764925199999, "quote_volume": 65351.86644, "trades": 477, "taker_buy_base": 29205.39, "taker_buy_quote": 41004.56668 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.4, "high": 1.4, "low": 1.386, "close": 1.39, "volume": 73431.18, "close_time": 1764928799999, "quote_volume": 102284.78642, "trades": 1015, "taker_buy_base": 39038.1, "taker_buy_quote": 54401.91664 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.39, "high": 1.4, "low": 1.387, "close": 1.39, "volume": 30244.04, "close_time": 1764932399999, "quote_volume": 42143.38644, "trades": 432, "taker_buy_base": 15751.36, "taker_buy_quote": 21951.26291 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.39, "high": 1.395, "low": 1.378, "close": 1.389, "volume": 90677.35, "close_time": 1764935999999, "quote_volume": 125494.30287, "trades": 754, "taker_buy_base": 34447.02, "taker_buy_quote": 47709.88218 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.39, "high": 1.393, "low": 1.389, "close": 1.389, "volume": 25230.7, "close_time": 1764939599999, "quote_volume": 35090.97725, "trades": 425, "taker_buy_base": 13883.17, "taker_buy_quote": 19311.45421 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.389, "high": 1.393, "low": 1.37, "close": 1.371, "volume": 81322.78, "close_time": 1764943199999, "quote_volume": 112235.84481, "trades": 1209, "taker_buy_base": 23582.49, "taker_buy_quote": 32550.50317 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.372, "high": 1.377, "low": 1.363, "close": 1.367, "volume": 69615.4, "close_time": 1764946799999, "quote_volume": 95321.28286, "trades": 1096, "taker_buy_base": 30509.04, "taker_buy_quote": 41854.64912 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.367, "high": 1.392, "low": 1.365, "close": 1.375, "volume": 113755.07, "close_time": 1764950399999, "quote_volume": 157175.40818, "trades": 1741, "taker_buy_base": 61335.49, "taker_buy_quote": 84696.32738 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.375, "high": 1.376, "low": 1.342, "close": 1.356, "volume": 308216.42, "close_time": 1764953999999, "quote_volume": 417428.26381, "trades": 3057, "taker_buy_base": 111813.68, "taker_buy_quote": 151528.47793 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.356, "high": 1.372, "low": 1.346, "close": 1.359, "volume": 227772.59, "close_time": 1764957599999, "quote_volume": 309731.25255, "trades": 1860, "taker_buy_base": 102685.26, "taker_buy_quote": 139580.03511 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.359, "high": 1.372, "low": 1.356, "close": 1.357, "volume": 42085.49, "close_time": 1764961199999, "quote_volume": 57392.23703, "trades": 850, "taker_buy_base": 22552.9, "taker_buy_quote": 30759.04941 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.356, "high": 1.36, "low": 1.35, "close": 1.351, "volume": 77446.57, "close_time": 1764964799999, "quote_volume": 104896.83573, "trades": 875, "taker_buy_base": 24938.72, "taker_buy_quote": 33770.67678 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.351, "high": 1.36, "low": 1.35, "close": 1.358, "volume": 48510.61, "close_time": 1764968399999, "quote_volume": 65836.59178, "trades": 387, "taker_buy_base": 25472.57, "taker_buy_quote": 34590.3529 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.357, "high": 1.362, "low": 1.355, "close": 1.356, "volume": 53880.21, "close_time": 1764971999999, "quote_volume": 73098.04194, "trades": 308, "taker_buy_base": 26527.78, "taker_buy_quote": 36001.55206 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.357, "high": 1.367, "low": 1.35, "close": 1.366, "volume": 40918.42, "close_time": 1764975599999, "quote_volume": 55442.46884, "trades": 335, "taker_buy_base": 15271.55, "taker_buy_quote": 20696.11747 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.366, "high": 1.376, "low": 1.358, "close": 1.372, "volume": 61254.49, "close_time": 1764979199999, "quote_volume": 83758.5215, "trades": 485, "taker_buy_base": 27643.41, "taker_buy_quote": 37740.52601 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.371, "high": 1.382, "low": 1.364, "close": 1.382, "volume": 90666.87, "close_time": 1764982799999, "quote_volume": 124619.67527, "trades": 841, "taker_buy_base": 47889.48, "taker_buy_quote": 65795.63778 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.381, "high": 1.412, "low": 1.377, "close": 1.396, "volume": 182526.76, "close_time": 1764986399999, "quote_volume": 255243.34044, "trades": 1750, "taker_buy_base": 96864.19, "taker_buy_quote": 135351.21142 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.395, "high": 1.396, "low": 1.379, "close": 1.392, "volume": 43868.66, "close_time": 1764989999999, "quote_volume": 60868.45667, "trades": 659, "taker_buy_base": 27782.35, "taker_buy_quote": 38530.14768 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.392, "high": 1.418, "low": 1.391, "close": 1.415, "volume": 59258.7, "close_time": 1764993599999, "quote_volume": 83024.83405, "trades": 911, "taker_buy_base": 32449.75, "taker_buy_quote": 45411.18628 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.414, "high": 1.414, "low": 1.382, "close": 1.396, "volume": 59306.65, "close_time": 1764997199999, "quote_volume": 82561.89874, "trades": 819, "taker_buy_base": 29142.22, "taker_buy_quote": 40509.15418 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.396, "high": 1.399, "low": 1.385, "close": 1.386, "volume": 29404.22, "close_time": 1765000799999, "quote_volume": 40876.64449, "trades": 465, "taker_buy_base": 11832.35, "taker_buy_quote": 16446.91263 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.386, "high": 1.398, "low": 1.381, "close": 1.388, "volume": 67005.42, "close_time": 1765004399999, "quote_volume": 93004.83516, "trades": 660, "taker_buy_base": 32127.34, "taker_buy_quote": 44584.71114 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.388, "high": 1.389, "low": 1.369, "close": 1.381, "volume": 150007.09, "close_time": 1765007999999, "quote_volume": 206641.43659, "trades": 1157, "taker_buy_base": 85401.37, "taker_buy_quote": 117655.6954 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.381, "high": 1.39, "low": 1.377, "close": 1.388, "volume": 58194.17, "close_time": 1765011599999, "quote_volume": 80405.37941, "trades": 700, "taker_buy_base": 24032.74, "taker_buy_quote": 33243.01439 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.387, "high": 1.394, "low": 1.377, "close": 1.377, "volume": 41373.21, "close_time": 1765015199999, "quote_volume": 57308.74617, "trades": 720, "taker_buy_base": 19029.79, "taker_buy_quote": 26362.74566 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.377, "high": 1.382, "low": 1.373, "close": 1.378, "volume": 124952.17, "close_time": 1765018799999, "quote_volume": 172077.61469, "trades": 587, "taker_buy_base": 39205.06, "taker_buy_quote": 54010.21905 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.377, "high": 1.382, "low": 1.375, "close": 1.382, "volume": 12781.26, "close_time": 1765022399999, "quote_volume": 17607.62905, "trades": 239, "taker_buy_base": 5923.87, "taker_buy_quote": 8165.51575 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.382, "high": 1.386, "low": 1.374, "close": 1.376, "volume": 56838.77, "close_time": 1765025999999, "quote_volume": 78494.27661, "trades": 566, "taker_buy_base": 23681.26, "taker_buy_quote": 32707.87649 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.377, "high": 1.384, "low": 1.375, "close": 1.381, "volume": 32554.42, "close_time": 1765029599999, "quote_volume": 44961.61465, "trades": 309, "taker_buy_base": 13329.38, "taker_buy_quote": 18412.17167 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.38, "high": 1.4, "low": 1.379, "close": 1.39, "volume": 241824.34, "close_time": 1765033199999, "quote_volume": 337265.82207, "trades": 1288, "taker_buy_base": 106330.41, "taker_buy_quote": 148260.6888 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.39, "high": 1.421, "low": 1.387, "close": 1.411, "volume": 160926.81, "close_time": 1765036799999, "quote_volume": 225573.98819, "trades": 1533, "taker_buy_base": 74188.24, "taker_buy_quote": 103926.22956 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.41, "high": 1.427, "low": 1.405, "close": 1.418, "volume": 295648.96, "close_time": 1765040399999, "quote_volume": 419143.29891, "trades": 5464, "taker_buy_base": 159871.51, "taker_buy_quote": 226574.34243 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.418, "high": 1.42, "low": 1.409, "close": 1.414, "volume": 52457.78, "close_time": 1765043999999, "quote_volume": 74195.05454, "trades": 1675, "taker_buy_base": 28117.25, "taker_buy_quote": 39761.7293 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.414, "high": 1.423, "low": 1.401, "close": 1.403, "volume": 51554.12, "close_time": 1765047599999, "quote_volume": 72874.10317, "trades": 474, "taker_buy_base": 16853.62, "taker_buy_quote": 23777.99385 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.404, "high": 1.407, "low": 1.396, "close": 1.399, "volume": 67603.91, "close_time": 1765051199999, "quote_volume": 94714.55472, "trades": 626, "taker_buy_base": 35931.05, "taker_buy_quote": 50357.60577 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.399, "high": 1.401, "low": 1.395, "close": 1.398, "volume": 22058.53, "close_time": 1765054799999, "quote_volume": 30829.96634, "trades": 300, "taker_buy_base": 7080.52, "taker_buy_quote": 9901.55116 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.398, "high": 1.413, "low": 1.398, "close": 1.407, "volume": 28829.29, "close_time": 1765058399999, "quote_volume": 40587.0018, "trades": 569, "taker_buy_base": 15551.1, "taker_buy_quote": 21890.5375 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.408, "high": 1.412, "low": 1.392, "close": 1.394, "volume": 31785.28, "close_time": 1765061999999, "quote_volume": 44525.65214, "trades": 526, "taker_buy_base": 9151.62, "taker_buy_quote": 12842.75264 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.395, "high": 1.402, "low": 1.391, "close": 1.4, "volume": 31423.18, "close_time": 1765065599999, "quote_volume": 43907.01495, "trades": 459, "taker_buy_base": 19423.58, "taker_buy_quote": 27151.32227 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.4, "high": 1.415, "low": 1.397, "close": 1.413, "volume": 42182.66, "close_time": 1765069199999, "quote_volume": 59260.58446, "trades": 606, "taker_buy_base": 22702.92, "taker_buy_quote": 31933.5532 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.413, "high": 1.413, "low": 1.4, "close": 1.405, "volume": 35667.94, "close_time": 1765072799999, "quote_volume": 50183.26466, "trades": 409, "taker_buy_base": 15188.14, "taker_buy_quote": 21362.1924 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.405, "high": 1.41, "low": 1.397, "close": 1.405, "volume": 60035.45, "close_time": 1765076399999, "quote_volume": 84304.16858, "trades": 627, "taker_buy_base": 29234.07, "taker_buy_quote": 41041.58686 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.404, "high": 1.407, "low": 1.401, "close": 1.402, "volume": 40184.74, "close_time": 1765079999999, "quote_volume": 56437.78396, "trades": 340, "taker_buy_base": 24720.39, "taker_buy_quote": 34715.97118 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.402, "high": 1.42, "low": 1.4, "close": 1.401, "volume": 149492.56, "close_time": 1765083599999, "quote_volume": 211035.39989, "trades": 1070, "taker_buy_base": 66797.05, "taker_buy_quote": 94261.96961 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.401, "high": 1.404, "low": 1.398, "close": 1.4, "volume": 25202.28, "close_time": 1765087199999, "quote_volume": 35285.22795, "trades": 991, "taker_buy_base": 15023.58, "taker_buy_quote": 21038.31685 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.4, "high": 1.405, "low": 1.398, "close": 1.399, "volume": 16042.07, "close_time": 1765090799999, "quote_volume": 22472.40265, "trades": 288, "taker_buy_base": 5601.05, "taker_buy_quote": 7851.89447 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.399, "high": 1.399, "low": 1.389, "close": 1.395, "volume": 75635.56, "close_time": 1765094399999, "quote_volume": 105401.15467, "trades": 538, "taker_buy_base": 41232.06, "taker_buy_quote": 57474.39341 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.396, "high": 1.399, "low": 1.389, "close": 1.393, "volume": 23231.8, "close_time": 1765097999999, "quote_volume": 32388.55013, "trades": 520, "taker_buy_base": 7450.2, "taker_buy_quote": 10384.47303 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.393, "high": 1.398, "low": 1.383, "close": 1.385, "volume": 49825.54, "close_time": 1765101599999, "quote_volume": 69313.34002, "trades": 435, "taker_buy_base": 22231.74, "taker_buy_quote": 30967.96657 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.385, "high": 1.389, "low": 1.384, "close": 1.384, "volume": 21529.79, "close_time": 1765105199999, "quote_volume": 29868.72773, "trades": 326, "taker_buy_base": 10044.94, "taker_buy_quote": 13935.97091 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.384, "high": 1.388, "low": 1.377, "close": 1.383, "volume": 26254.4, "close_time": 1765108799999, "quote_volume": 36271.62552, "trades": 432, "taker_buy_base": 9747.88, "taker_buy_quote": 13483.81669 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.384, "high": 1.397, "low": 1.383, "close": 1.392, "volume": 33199.9, "close_time": 1765112399999, "quote_volume": 46101.327, "trades": 564, "taker_buy_base": 14167.39, "taker_buy_quote": 19675.27298 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.393, "high": 1.394, "low": 1.382, "close": 1.382, "volume": 44104.26, "close_time": 1765115999999, "quote_volume": 61191.88997, "trades": 595, "taker_buy_base": 17128.36, "taker_buy_quote": 23765.73056 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.381, "high": 1.383, "low": 1.354, "close": 1.358, "volume": 213248.73, "close_time": 1765119599999, "quote_volume": 291064.61896, "trades": 2591, "taker_buy_base": 83649.55, "taker_buy_quote": 114175.90762 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.357, "high": 1.377, "low": 1.352, "close": 1.374, "volume": 153905.78, "close_time": 1765123199999, "quote_volume": 210001.91474, "trades": 1777, "taker_buy_base": 87400.35, "taker_buy_quote": 119288.06823 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.374, "high": 1.374, "low": 1.36, "close": 1.369, "volume": 71380.57, "close_time": 1765126799999, "quote_volume": 97598.35217, "trades": 1207, "taker_buy_base": 29665.2, "taker_buy_quote": 40526.46811 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.369, "high": 1.403, "low": 1.363, "close": 1.397, "volume": 187501.33, "close_time": 1765130399999, "quote_volume": 260575.73434, "trades": 1925, "taker_buy_base": 96847.02, "taker_buy_quote": 134634.24017 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.397, "high": 1.407, "low": 1.393, "close": 1.402, "volume": 55791.35, "close_time": 1765133999999, "quote_volume": 78172.35637, "trades": 777, "taker_buy_base": 29672.39, "taker_buy_quote": 41556.51935 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.403, "high": 1.413, "low": 1.391, "close": 1.412, "volume": 124230.85, "close_time": 1765137599999, "quote_volume": 174559.38219, "trades": 879, "taker_buy_base": 56213.34, "taker_buy_quote": 78978.9368 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.413, "high": 1.431, "low": 1.413, "close": 1.423, "volume": 209822.33, "close_time": 1765141199999, "quote_volume": 298467.89437, "trades": 1479, "taker_buy_base": 109184.59, "taker_buy_quote": 155249.75242 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.423, "high": 1.423, "low": 1.385, "close": 1.391, "volume": 58813.74, "close_time": 1765144799999, "quote_volume": 82544.2011, "trades": 2206, "taker_buy_base": 33542.78, "taker_buy_quote": 47018.85523 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.39, "high": 1.39, "low": 1.357, "close": 1.365, "volume": 131356.43, "close_time": 1765148399999, "quote_volume": 179819.30142, "trades": 2410, "taker_buy_base": 54658.58, "taker_buy_quote": 74690.66271 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.365, "high": 1.367, "low": 1.355, "close": 1.364, "volume": 18575.11, "close_time": 1765151999999, "quote_volume": 25304.53503, "trades": 612, "taker_buy_base": 6657.12, "taker_buy_quote": 9072.90332 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.364, "high": 1.379, "low": 1.362, "close": 1.365, "volume": 56799.98, "close_time": 1765155599999, "quote_volume": 77868.57766, "trades": 688, "taker_buy_base": 28196.72, "taker_buy_quote": 38703.991 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.365, "high": 1.393, "low": 1.365, "close": 1.377, "volume": 44204.48, "close_time": 1765159199999, "quote_volume": 61079.74303, "trades": 732, "taker_buy_base": 23937.08, "taker_buy_quote": 33112.33886 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.376, "high": 1.381, "low": 1.374, "close": 1.381, "volume": 17630.5, "close_time": 1765162799999, "quote_volume": 24300.73356, "trades": 332, "taker_buy_base": 10238.83, "taker_buy_quote": 14113.31824 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.381, "high": 1.385, "low": 1.377, "close": 1.381, "volume": 27572.74, "close_time": 1765166399999, "quote_volume": 38080.512, "trades": 296, "taker_buy_base": 14512.7, "taker_buy_quote": 20046.23812 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.381, "high": 1.389, "low": 1.378, "close": 1.381, "volume": 51534.53, "close_time": 1765169999999, "quote_volume": 71338.89995, "trades": 515, "taker_buy_base": 23323.62, "taker_buy_quote": 32218.53437 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.38, "high": 1.381, "low": 1.369, "close": 1.369, "volume": 45705.21, "close_time": 1765173599999, "quote_volume": 62856.12988, "trades": 863, "taker_buy_base": 24498.14, "taker_buy_quote": 33703.45815 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.369, "high": 1.391, "low": 1.368, "close": 1.382, "volume": 169507.65, "close_time": 1765177199999, "quote_volume": 234214.57116, "trades": 1239, "taker_buy_base": 86945.23, "taker_buy_quote": 119973.50988 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.382, "high": 1.388, "low": 1.381, "close": 1.382, "volume": 48838.69, "close_time": 1765180799999, "quote_volume": 67608.33481, "trades": 639, "taker_buy_base": 26276.6, "taker_buy_quote": 36368.5201 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.383, "high": 1.389, "low": 1.371, "close": 1.375, "volume": 156775.0, "close_time": 1765184399999, "quote_volume": 215736.65926, "trades": 1672, "taker_buy_base": 52052.13, "taker_buy_quote": 71780.4079 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.375, "high": 1.403, "low": 1.373, "close": 1.398, "volume": 180193.13, "close_time": 1765187999999, "quote_volume": 250700.43964, "trades": 2295, "taker_buy_base": 105776.57, "taker_buy_quote": 147232.44117 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.399, "high": 1.412, "low": 1.399, "close": 1.403, "volume": 160822.84, "close_time": 1765191599999, "quote_volume": 225713.84091, "trades": 982, "taker_buy_base": 70508.58, "taker_buy_quote": 99031.64792 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.403, "high": 1.405, "low": 1.394, "close": 1.401, "volume": 90082.18, "close_time": 1765195199999, "quote_volume": 126220.34493, "trades": 953, "taker_buy_base": 51156.04, "taker_buy_quote": 71695.19293 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.402, "high": 1.404, "low": 1.395, "close": 1.402, "volume": 35452.14, "close_time": 1765198799999, "quote_volume": 49605.91912, "trades": 468, "taker_buy_base": 18322.08, "taker_buy_quote": 25651.15628 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.402, "high": 1.411, "low": 1.4, "close": 1.405, "volume": 39044.7, "close_time": 1765202399999, "quote_volume": 54899.75913, "trades": 605, "taker_buy_base": 19100.63, "taker_buy_quote": 26855.75118 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.404, "high": 1.416, "low": 1.396, "close": 1.4, "volume": 125884.04, "close_time": 1765205999999, "quote_volume": 177111.78604, "trades": 1579, "taker_buy_base": 59879.19, "taker_buy_quote": 84242.97386 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.4, "high": 1.404, "low": 1.387, "close": 1.388, "volume": 231487.21, "close_time": 1765209599999, "quote_volume": 322731.00436, "trades": 1650, "taker_buy_base": 90760.46, "taker_buy_quote": 126568.68049 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.389, "high": 1.399, "low": 1.379, "close": 1.385, "volume": 105522.42, "close_time": 1765213199999, "quote_volume": 146368.66396, "trades": 960, "taker_buy_base": 35974.64, "taker_buy_quote": 49897.75003 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.386, "high": 1.391, "low": 1.37, "close": 1.381, "volume": 52805.26, "close_time": 1765216799999, "quote_volume": 72791.74645, "trades": 749, "taker_buy_base": 33015.91, "taker_buy_quote": 45516.66906 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.381, "high": 1.387, "low": 1.37, "close": 1.373, "volume": 40137.35, "close_time": 1765220399999, "quote_volume": 55267.93752, "trades": 568, "taker_buy_base": 17079.12, "taker_buy_quote": 23539.85731 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.374, "high": 1.377, "low": 1.367, "close": 1.371, "volume": 81321.63, "close_time": 1765223999999, "quote_volume": 111622.50364, "trades": 611, "taker_buy_base": 40531.49, "taker_buy_quote": 55636.13987 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.372, "high": 1.379, "low": 1.365, "close": 1.375, "volume": 55543.95, "close_time": 1765227599999, "quote_volume": 76209.25483, "trades": 652, "taker_buy_base": 36987.42, "taker_buy_quote": 50757.32054 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.375, "high": 1.39, "low": 1.374, "close": 1.39, "volume": 33920.99, "close_time": 1765231199999, "quote_volume": 46863.42212, "trades": 523, "taker_buy_base": 17396.04, "taker_buy_quote": 24032.40969 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.39, "high": 1.393, "low": 1.378, "close": 1.381, "volume": 37168.05, "close_time": 1765234799999, "quote_volume": 51509.55276, "trades": 460, "taker_buy_base": 15648.57, "taker_buy_quote": 21674.70098 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.382, "high": 1.384, "low": 1.373, "close": 1.38, "volume": 11974.03, "close_time": 1765238399999, "quote_volume": 16492.01945, "trades": 208, "taker_buy_base": 4582.99, "taker_buy_quote": 6311.2318 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.379, "high": 1.386, "low": 1.376, "close": 1.379, "volume": 26399.71, "close_time": 1765241999999, "quote_volume": 36398.7283, "trades": 320, "taker_buy_base": 8761.31, "taker_buy_quote": 12089.3758 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.379, "high": 1.382, "low": 1.37, "close": 1.376, "volume": 28151.73, "close_time": 1765245599999, "quote_volume": 38727.39511, "trades": 441, "taker_buy_base": 15404.95, "taker_buy_quote": 21191.13428 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.375, "high": 1.402, "low": 1.374, "close": 1.39, "volume": 78954.56, "close_time": 1765249199999, "quote_volume": 109655.2182, "trades": 1035, "taker_buy_base": 38052.21, "taker_buy_quote": 52787.04822 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.39, "high": 1.399, "low": 1.372, "close": 1.396, "volume": 94296.29, "close_time": 1765252799999, "quote_volume": 130568.85739, "trades": 958, "taker_buy_base": 61241.44, "taker_buy_quote": 84727.74447 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.396, "high": 1.398, "low": 1.379, "close": 1.389, "volume": 99605.16, "close_time": 1765256399999, "quote_volume": 138221.11147, "trades": 862, "taker_buy_base": 44179.54, "taker_buy_quote": 61208.84928 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.389, "high": 1.391, "low": 1.376, "close": 1.377, "volume": 48469.36, "close_time": 1765259999999, "quote_volume": 67138.45752, "trades": 931, "taker_buy_base": 16873.77, "taker_buy_quote": 23365.36519 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.376, "high": 1.386, "low": 1.371, "close": 1.382, "volume": 56901.08, "close_time": 1765263599999, "quote_volume": 78412.56041, "trades": 723, "taker_buy_base": 26940.26, "taker_buy_quote": 37122.44939 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.382, "high": 1.399, "low": 1.381, "close": 1.398, "volume": 34219.32, "close_time": 1765267199999, "quote_volume": 47626.29946, "trades": 505, "taker_buy_base": 21265.15, "taker_buy_quote": 29588.34038 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.399, "high": 1.404, "low": 1.396, "close": 1.4, "volume": 37594.53, "close_time": 1765270799999, "quote_volume": 52648.30085, "trades": 582, "taker_buy_base": 20156.5, "taker_buy_quote": 28233.12087 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.399, "high": 1.4, "low": 1.392, "close": 1.393, "volume": 23862.65, "close_time": 1765274399999, "quote_volume": 33302.92268, "trades": 356, "taker_buy_base": 10925.81, "taker_buy_quote": 15246.72885 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.394, "high": 1.403, "low": 1.386, "close": 1.386, "volume": 98610.45, "close_time": 1765277999999, "quote_volume": 137701.28376, "trades": 744, "taker_buy_base": 39308.44, "taker_buy_quote": 54831.75911 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.386, "high": 1.405, "low": 1.384, "close": 1.404, "volume": 197458.08, "close_time": 1765281599999, "quote_volume": 275495.41281, "trades": 911, "taker_buy_base": 134123.21, "taker_buy_quote": 187173.11465 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.404, "high": 1.441, "low": 1.402, "close": 1.44, "volume": 145664.76, "close_time": 1765285199999, "quote_volume": 206185.9825, "trades": 1830, "taker_buy_base": 74232.24, "taker_buy_quote": 105079.34564 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.441, "high": 1.453, "low": 1.421, "close": 1.435, "volume": 344995.63, "close_time": 1765288799999, "quote_volume": 496101.92727, "trades": 3292, "taker_buy_base": 142346.33, "taker_buy_quote": 204727.22985 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.435, "high": 1.437, "low": 1.417, "close": 1.426, "volume": 137703.09, "close_time": 1765292399999, "quote_volume": 196043.55888, "trades": 1581, "taker_buy_base": 62886.8, "taker_buy_quote": 89472.33088 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.427, "high": 1.524, "low": 1.426, "close": 1.515, "volume": 595697.85, "close_time": 1765295999999, "quote_volume": 880936.35626, "trades": 5960, "taker_buy_base": 310771.24, "taker_buy_quote": 459006.35238 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.516, "high": 1.599, "low": 1.516, "close": 1.547, "volume": 1268150.32, "close_time": 1765299599999, "quote_volume": 1973216.31959, "trades": 11243, "taker_buy_base": 561429.4, "taker_buy_quote": 874446.33367 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.547, "high": 1.569, "low": 1.534, "close": 1.552, "volume": 576715.11, "close_time": 1765303199999, "quote_volume": 894452.88351, "trades": 4594, "taker_buy_base": 293317.1, "taker_buy_quote": 454467.8268 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.553, "high": 1.554, "low": 1.531, "close": 1.534, "volume": 93582.35, "close_time": 1765306799999, "quote_volume": 144083.34432, "trades": 1391, "taker_buy_base": 48050.61, "taker_buy_quote": 73973.92893 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.534, "high": 1.534, "low": 1.511, "close": 1.513, "volume": 156877.17, "close_time": 1765310399999, "quote_volume": 238445.80379, "trades": 1479, "taker_buy_base": 66951.02, "taker_buy_quote": 101859.50079 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.512, "high": 1.515, "low": 1.477, "close": 1.487, "volume": 366047.28, "close_time": 1765313999999, "quote_volume": 545415.93223, "trades": 3724, "taker_buy_base": 109198.3, "taker_buy_quote": 162775.52241 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.487, "high": 1.491, "low": 1.466, "close": 1.479, "volume": 96403.14, "close_time": 1765317599999, "quote_volume": 142691.31357, "trades": 1377, "taker_buy_base": 50036.15, "taker_buy_quote": 74057.20115 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.479, "high": 1.487, "low": 1.467, "close": 1.468, "volume": 56708.77, "close_time": 1765321199999, "quote_volume": 83861.34089, "trades": 909, "taker_buy_base": 17678.69, "taker_buy_quote": 26138.12212 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.468, "high": 1.475, "low": 1.461, "close": 1.462, "volume": 75920.59, "close_time": 1765324799999, "quote_volume": 111402.10844, "trades": 1078, "taker_buy_base": 30487.96, "taker_buy_quote": 44722.527 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.463, "high": 1.491, "low": 1.463, "close": 1.481, "volume": 131265.63, "close_time": 1765328399999, "quote_volume": 194058.10087, "trades": 2961, "taker_buy_base": 74193.18, "taker_buy_quote": 109663.36762 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.481, "high": 1.502, "low": 1.462, "close": 1.491, "volume": 655866.2, "close_time": 1765331999999, "quote_volume": 974740.27081, "trades": 13906, "taker_buy_base": 363869.24, "taker_buy_quote": 541331.41098 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.491, "high": 1.508, "low": 1.48, "close": 1.491, "volume": 282701.85, "close_time": 1765335599999, "quote_volume": 421680.11264, "trades": 4728, "taker_buy_base": 155147.72, "taker_buy_quote": 231338.06229 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.492, "high": 1.497, "low": 1.482, "close": 1.49, "volume": 64489.7, "close_time": 1765339199999, "quote_volume": 96126.36834, "trades": 1277, "taker_buy_base": 28829.73, "taker_buy_quote": 42984.15646 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.49, "high": 1.494, "low": 1.482, "close": 1.482, "volume": 39474.53, "close_time": 1765342799999, "quote_volume": 58719.04578, "trades": 581, "taker_buy_base": 15228.55, "taker_buy_quote": 22682.3114 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.483, "high": 1.49, "low": 1.476, "close": 1.479, "volume": 141214.58, "close_time": 1765346399999, "quote_volume": 209525.5365, "trades": 1271, "taker_buy_base": 96282.71, "taker_buy_quote": 142868.83584 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.478, "high": 1.48, "low": 1.47, "close": 1.472, "volume": 75364.9, "close_time": 1765349999999, "quote_volume": 110979.16861, "trades": 555, "taker_buy_base": 20139.21, "taker_buy_quote": 29691.1435 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.472, "high": 1.478, "low": 1.47, "close": 1.475, "volume": 49152.83, "close_time": 1765353599999, "quote_volume": 72405.51479, "trades": 493, "taker_buy_base": 33331.96, "taker_buy_quote": 49110.31983 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.476, "high": 1.478, "low": 1.471, "close": 1.473, "volume": 19584.22, "close_time": 1765357199999, "quote_volume": 28859.20221, "trades": 339, "taker_buy_base": 10928.72, "taker_buy_quote": 16108.93118 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.473, "high": 1.481, "low": 1.47, "close": 1.478, "volume": 62402.83, "close_time": 1765360799999, "quote_volume": 91970.55895, "trades": 568, "taker_buy_base": 25990.38, "taker_buy_quote": 38356.42566 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.477, "high": 1.485, "low": 1.473, "close": 1.474, "volume": 54957.49, "close_time": 1765364399999, "quote_volume": 81154.9989, "trades": 576, "taker_buy_base": 27114.04, "taker_buy_quote": 40059.5652 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.475, "high": 1.486, "low": 1.473, "close": 1.478, "volume": 87939.31, "close_time": 1765367999999, "quote_volume": 129961.67166, "trades": 748, "taker_buy_base": 32036.55, "taker_buy_quote": 47337.52825 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.478, "high": 1.48, "low": 1.473, "close": 1.477, "volume": 52142.16, "close_time": 1765371599999, "quote_volume": 76871.51924, "trades": 418, "taker_buy_base": 17214.66, "taker_buy_quote": 25395.2623 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.477, "high": 1.487, "low": 1.477, "close": 1.484, "volume": 79359.87, "close_time": 1765375199999, "quote_volume": 117757.7802, "trades": 867, "taker_buy_base": 48724.53, "taker_buy_quote": 72295.494 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.485, "high": 1.491, "low": 1.476, "close": 1.483, "volume": 100690.06, "close_time": 1765378799999, "quote_volume": 149451.94689, "trades": 960, "taker_buy_base": 64438.63, "taker_buy_quote": 95677.12922 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.482, "high": 1.515, "low": 1.48, "close": 1.513, "volume": 127457.79, "close_time": 1765382399999, "quote_volume": 191229.85247, "trades": 1356, "taker_buy_base": 79500.94, "taker_buy_quote": 119292.42676 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.512, "high": 1.548, "low": 1.509, "close": 1.518, "volume": 270417.71, "close_time": 1765385999999, "quote_volume": 413295.34453, "trades": 3339, "taker_buy_base": 137670.43, "taker_buy_quote": 210398.99297 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.517, "high": 1.524, "low": 1.501, "close": 1.507, "volume": 205092.0, "close_time": 1765389599999, "quote_volume": 310436.65729, "trades": 1880, "taker_buy_base": 91993.23, "taker_buy_quote": 139240.63667 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.507, "high": 1.525, "low": 1.494, "close": 1.498, "volume": 202984.22, "close_time": 1765393199999, "quote_volume": 305806.3602, "trades": 2256, "taker_buy_base": 100776.34, "taker_buy_quote": 151817.73947 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.498, "high": 1.526, "low": 1.483, "close": 1.518, "volume": 289261.84, "close_time": 1765396799999, "quote_volume": 436928.14189, "trades": 4317, "taker_buy_base": 136530.92, "taker_buy_quote": 206415.02606 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.519, "high": 1.541, "low": 1.508, "close": 1.509, "volume": 276798.11, "close_time": 1765400399999, "quote_volume": 422463.27197, "trades": 2977, "taker_buy_base": 97554.84, "taker_buy_quote": 148724.21683 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.509, "high": 1.512, "low": 1.481, "close": 1.482, "volume": 227980.54, "close_time": 1765403999999, "quote_volume": 340888.19359, "trades": 1910, "taker_buy_base": 86663.15, "taker_buy_quote": 129400.02256 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.482, "high": 1.485, "low": 1.463, "close": 1.481, "volume": 281622.16, "close_time": 1765407599999, "quote_volume": 414995.97285, "trades": 1832, "taker_buy_base": 84473.76, "taker_buy_quote": 124463.57353 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.48, "high": 1.485, "low": 1.472, "close": 1.477, "volume": 25573.2, "close_time": 1765411199999, "quote_volume": 37835.25199, "trades": 455, "taker_buy_base": 14999.05, "taker_buy_quote": 22198.80849 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.477, "high": 1.487, "low": 1.455, "close": 1.465, "volume": 221894.63, "close_time": 1765414799999, "quote_volume": 325473.08523, "trades": 1665, "taker_buy_base": 60799.44, "taker_buy_quote": 89371.3186 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.465, "high": 1.469, "low": 1.431, "close": 1.444, "volume": 181174.06, "close_time": 1765418399999, "quote_volume": 262451.54862, "trades": 2147, "taker_buy_base": 102259.18, "taker_buy_quote": 147998.47445 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.444, "high": 1.447, "low": 1.43, "close": 1.436, "volume": 32569.82, "close_time": 1765421999999, "quote_volume": 46848.92407, "trades": 877, "taker_buy_base": 11856.08, "taker_buy_quote": 17047.01011 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.436, "high": 1.436, "low": 1.418, "close": 1.422, "volume": 125342.55, "close_time": 1765425599999, "quote_volume": 178356.0889, "trades": 1004, "taker_buy_base": 45902.2, "taker_buy_quote": 65353.1399 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.421, "high": 1.431, "low": 1.413, "close": 1.428, "volume": 30926.29, "close_time": 1765429199999, "quote_volume": 44004.03465, "trades": 657, "taker_buy_base": 19192.72, "taker_buy_quote": 27307.35832 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.428, "high": 1.43, "low": 1.417, "close": 1.424, "volume": 40213.26, "close_time": 1765432799999, "quote_volume": 57270.49159, "trades": 600, "taker_buy_base": 20872.58, "taker_buy_quote": 29712.37849 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.423, "high": 1.431, "low": 1.416, "close": 1.428, "volume": 40261.22, "close_time": 1765436399999, "quote_volume": 57284.70322, "trades": 373, "taker_buy_base": 19376.31, "taker_buy_quote": 27572.63639 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.428, "high": 1.429, "low": 1.414, "close": 1.416, "volume": 86477.48, "close_time": 1765439999999, "quote_volume": 122774.99883, "trades": 730, "taker_buy_base": 52972.75, "taker_buy_quote": 75181.88933 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.417, "high": 1.418, "low": 1.403, "close": 1.406, "volume": 52064.98, "close_time": 1765443599999, "quote_volume": 73325.12827, "trades": 912, "taker_buy_base": 12555.3, "taker_buy_quote": 17683.08613 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.406, "high": 1.409, "low": 1.4, "close": 1.401, "volume": 32516.4, "close_time": 1765447199999, "quote_volume": 45692.66992, "trades": 552, "taker_buy_base": 16443.69, "taker_buy_quote": 23122.98344 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.401, "high": 1.411, "low": 1.401, "close": 1.41, "volume": 19601.8, "close_time": 1765450799999, "quote_volume": 27520.65828, "trades": 303, "taker_buy_base": 11363.08, "taker_buy_quote": 15962.79716 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.41, "high": 1.419, "low": 1.408, "close": 1.41, "volume": 27754.12, "close_time": 1765454399999, "quote_volume": 39252.99955, "trades": 472, "taker_buy_base": 14611.98, "taker_buy_quote": 20664.49176 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.409, "high": 1.412, "low": 1.406, "close": 1.406, "volume": 21237.78, "close_time": 1765457999999, "quote_volume": 29928.17113, "trades": 328, "taker_buy_base": 11623.65, "taker_buy_quote": 16382.9197 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.406, "high": 1.408, "low": 1.398, "close": 1.404, "volume": 52381.59, "close_time": 1765461599999, "quote_volume": 73476.15639, "trades": 600, "taker_buy_base": 23856.55, "taker_buy_quote": 33461.65954 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.404, "high": 1.42, "low": 1.395, "close": 1.404, "volume": 193634.55, "close_time": 1765465199999, "quote_volume": 272288.83704, "trades": 1787, "taker_buy_base": 76544.56, "taker_buy_quote": 107609.52858 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.403, "high": 1.417, "low": 1.398, "close": 1.414, "volume": 143857.86, "close_time": 1765468799999, "quote_volume": 202510.88629, "trades": 1876, "taker_buy_base": 59673.08, "taker_buy_quote": 84051.84758 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.414, "high": 1.419, "low": 1.396, "close": 1.411, "volume": 179200.29, "close_time": 1765472399999, "quote_volume": 252151.55567, "trades": 2216, "taker_buy_base": 72712.91, "taker_buy_quote": 102302.0439 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.412, "high": 1.43, "low": 1.408, "close": 1.429, "volume": 52192.62, "close_time": 1765475999999, "quote_volume": 74227.16965, "trades": 1447, "taker_buy_base": 26769.42, "taker_buy_quote": 38049.38978 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.428, "high": 1.437, "low": 1.418, "close": 1.434, "volume": 87650.22, "close_time": 1765479599999, "quote_volume": 125123.08576, "trades": 1574, "taker_buy_base": 37531.2, "taker_buy_quote": 53548.38959 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.434, "high": 1.451, "low": 1.43, "close": 1.438, "volume": 125002.6, "close_time": 1765483199999, "quote_volume": 179909.11164, "trades": 1493, "taker_buy_base": 68525.08, "taker_buy_quote": 98587.69859 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.437, "high": 1.451, "low": 1.434, "close": 1.447, "volume": 46668.12, "close_time": 1765486799999, "quote_volume": 67373.56125, "trades": 995, "taker_buy_base": 26459.43, "taker_buy_quote": 38210.89369 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.447, "high": 1.47, "low": 1.446, "close": 1.46, "volume": 84694.95, "close_time": 1765490399999, "quote_volume": 123556.89636, "trades": 1408, "taker_buy_base": 43218.81, "taker_buy_quote": 62983.55454 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.461, "high": 1.463, "low": 1.439, "close": 1.444, "volume": 41745.06, "close_time": 1765493999999, "quote_volume": 60395.47639, "trades": 672, "taker_buy_base": 12908.65, "taker_buy_quote": 18716.30726 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.445, "high": 1.45, "low": 1.443, "close": 1.445, "volume": 17691.56, "close_time": 1765497599999, "quote_volume": 25577.54119, "trades": 284, "taker_buy_base": 11720.72, "taker_buy_quote": 16946.96654 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.446, "high": 1.451, "low": 1.419, "close": 1.42, "volume": 35897.51, "close_time": 1765501199999, "quote_volume": 51605.34096, "trades": 644, "taker_buy_base": 14280.42, "taker_buy_quote": 20530.93561 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.421, "high": 1.431, "low": 1.419, "close": 1.424, "volume": 46435.35, "close_time": 1765504799999, "quote_volume": 66215.20874, "trades": 753, "taker_buy_base": 28699.64, "taker_buy_quote": 40952.80339 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.425, "high": 1.435, "low": 1.423, "close": 1.428, "volume": 56974.6, "close_time": 1765508399999, "quote_volume": 81468.40773, "trades": 877, "taker_buy_base": 24372.16, "taker_buy_quote": 34840.41997 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.428, "high": 1.431, "low": 1.417, "close": 1.424, "volume": 24986.74, "close_time": 1765511999999, "quote_volume": 35615.17857, "trades": 261, "taker_buy_base": 9355.27, "taker_buy_quote": 13317.53332 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.424, "high": 1.427, "low": 1.419, "close": 1.421, "volume": 24483.35, "close_time": 1765515599999, "quote_volume": 34859.07688, "trades": 285, "taker_buy_base": 16770.63, "taker_buy_quote": 23885.31329 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.421, "high": 1.425, "low": 1.414, "close": 1.421, "volume": 48046.51, "close_time": 1765519199999, "quote_volume": 68267.71298, "trades": 590, "taker_buy_base": 24150.18, "taker_buy_quote": 34319.62363 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.422, "high": 1.431, "low": 1.417, "close": 1.417, "volume": 11860.52, "close_time": 1765522799999, "quote_volume": 16885.22834, "trades": 300, "taker_buy_base": 5978.93, "taker_buy_quote": 8509.50461 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.418, "high": 1.423, "low": 1.416, "close": 1.418, "volume": 14533.84, "close_time": 1765526399999, "quote_volume": 20625.53681, "trades": 242, "taker_buy_base": 6128.12, "taker_buy_quote": 8701.18856 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.419, "high": 1.422, "low": 1.414, "close": 1.421, "volume": 24405.78, "close_time": 1765529999999, "quote_volume": 34606.423, "trades": 298, "taker_buy_base": 11313.48, "taker_buy_quote": 16049.60968 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.421, "high": 1.43, "low": 1.416, "close": 1.429, "volume": 21669.93, "close_time": 1765533599999, "quote_volume": 30812.2704, "trades": 265, "taker_buy_base": 10581.9, "taker_buy_quote": 15051.99545 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.429, "high": 1.437, "low": 1.428, "close": 1.432, "volume": 24132.62, "close_time": 1765537199999, "quote_volume": 34602.79888, "trades": 383, "taker_buy_base": 12993.03, "taker_buy_quote": 18640.58943 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.431, "high": 1.459, "low": 1.43, "close": 1.451, "volume": 156603.04, "close_time": 1765540799999, "quote_volume": 226537.08594, "trades": 1375, "taker_buy_base": 71352.7, "taker_buy_quote": 103224.71795 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.451, "high": 1.46, "low": 1.447, "close": 1.459, "volume": 75890.21, "close_time": 1765544399999, "quote_volume": 110313.84408, "trades": 841, "taker_buy_base": 46796.63, "taker_buy_quote": 68039.33231 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.459, "high": 1.464, "low": 1.442, "close": 1.445, "volume": 22729.15, "close_time": 1765547999999, "quote_volume": 33040.86515, "trades": 524, "taker_buy_base": 9462.36, "taker_buy_quote": 13749.75388 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.446, "high": 1.448, "low": 1.437, "close": 1.444, "volume": 46612.35, "close_time": 1765551599999, "quote_volume": 67244.51341, "trades": 765, "taker_buy_base": 16606.25, "taker_buy_quote": 23957.17691 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.443, "high": 1.443, "low": 1.383, "close": 1.401, "volume": 265366.89, "close_time": 1765555199999, "quote_volume": 373485.17908, "trades": 3684, "taker_buy_base": 134067.27, "taker_buy_quote": 188537.76373 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.4, "high": 1.416, "low": 1.398, "close": 1.404, "volume": 127373.15, "close_time": 1765558799999, "quote_volume": 179131.778, "trades": 2588, "taker_buy_base": 50779.32, "taker_buy_quote": 71395.70173 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.405, "high": 1.416, "low": 1.402, "close": 1.403, "volume": 31320.1, "close_time": 1765562399999, "quote_volume": 44107.42435, "trades": 747, "taker_buy_base": 13325.44, "taker_buy_quote": 18769.77431 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.404, "high": 1.418, "low": 1.403, "close": 1.411, "volume": 21525.54, "close_time": 1765565999999, "quote_volume": 30403.66445, "trades": 590, "taker_buy_base": 11188.44, "taker_buy_quote": 15793.21933 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.411, "high": 1.414, "low": 1.403, "close": 1.408, "volume": 22451.89, "close_time": 1765569599999, "quote_volume": 31625.51979, "trades": 659, "taker_buy_base": 8218.6, "taker_buy_quote": 11582.69855 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.408, "high": 1.413, "low": 1.405, "close": 1.409, "volume": 48850.58, "close_time": 1765573199999, "quote_volume": 68860.05441, "trades": 516, "taker_buy_base": 30482.47, "taker_buy_quote": 42972.57358 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.409, "high": 1.421, "low": 1.408, "close": 1.416, "volume": 21522.14, "close_time": 1765576799999, "quote_volume": 30450.62971, "trades": 299, "taker_buy_base": 9044.86, "taker_buy_quote": 12793.22558 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.415, "high": 1.467, "low": 1.415, "close": 1.457, "volume": 602662.57, "close_time": 1765580399999, "quote_volume": 876540.78882, "trades": 13778, "taker_buy_base": 370553.49, "taker_buy_quote": 539033.96993 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.457, "high": 1.501, "low": 1.454, "close": 1.476, "volume": 808990.37, "close_time": 1765583999999, "quote_volume": 1193253.11268, "trades": 18986, "taker_buy_base": 483643.81, "taker_buy_quote": 712628.36621 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.477, "high": 1.502, "low": 1.462, "close": 1.493, "volume": 215148.13, "close_time": 1765587599999, "quote_volume": 318500.52195, "trades": 6295, "taker_buy_base": 100264.33, "taker_buy_quote": 148427.85235 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.492, "high": 1.517, "low": 1.474, "close": 1.488, "volume": 305903.23, "close_time": 1765591199999, "quote_volume": 458062.39643, "trades": 5937, "taker_buy_base": 132836.46, "taker_buy_quote": 198665.02114 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.487, "high": 1.513, "low": 1.481, "close": 1.5, "volume": 335041.01, "close_time": 1765594799999, "quote_volume": 503094.1705, "trades": 4135, "taker_buy_base": 143356.44, "taker_buy_quote": 215129.06116 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.499, "high": 1.519, "low": 1.491, "close": 1.5, "volume": 91745.73, "close_time": 1765598399999, "quote_volume": 138128.48951, "trades": 2833, "taker_buy_base": 31787.09, "taker_buy_quote": 47918.73918 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5, "high": 1.53, "low": 1.492, "close": 1.522, "volume": 184496.48, "close_time": 1765601999999, "quote_volume": 278933.81457, "trades": 3341, "taker_buy_base": 108967.32, "taker_buy_quote": 164641.75689 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.521, "high": 1.54, "low": 1.519, "close": 1.537, "volume": 182614.63, "close_time": 1765605599999, "quote_volume": 279557.08429, "trades": 3434, "taker_buy_base": 84367.66, "taker_buy_quote": 129175.21942 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.536, "high": 1.549, "low": 1.524, "close": 1.527, "volume": 218130.47, "close_time": 1765609199999, "quote_volume": 335026.61362, "trades": 4635, "taker_buy_base": 109297.86, "taker_buy_quote": 167903.29463 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.527, "high": 1.538, "low": 1.505, "close": 1.508, "volume": 157904.08, "close_time": 1765612799999, "quote_volume": 240409.85108, "trades": 3043, "taker_buy_base": 78630.58, "taker_buy_quote": 119761.7281 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.508, "high": 1.508, "low": 1.483, "close": 1.494, "volume": 169550.68, "close_time": 1765616399999, "quote_volume": 253314.65715, "trades": 4166, "taker_buy_base": 74861.14, "taker_buy_quote": 111866.20663 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.494, "high": 1.5, "low": 1.487, "close": 1.49, "volume": 102131.27, "close_time": 1765619999999, "quote_volume": 152822.38631, "trades": 1285, "taker_buy_base": 32395.32, "taker_buy_quote": 48397.12667 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.489, "high": 1.504, "low": 1.489, "close": 1.495, "volume": 49039.03, "close_time": 1765623599999, "quote_volume": 73416.11362, "trades": 1080, "taker_buy_base": 29831.01, "taker_buy_quote": 44688.23103 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.495, "high": 1.497, "low": 1.473, "close": 1.475, "volume": 72807.17, "close_time": 1765627199999, "quote_volume": 107792.52749, "trades": 1920, "taker_buy_base": 34928.67, "taker_buy_quote": 51729.30777 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.475, "high": 1.493, "low": 1.475, "close": 1.483, "volume": 74246.03, "close_time": 1765630799999, "quote_volume": 110062.19092, "trades": 1707, "taker_buy_base": 49371.29, "taker_buy_quote": 73149.60906 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.483, "high": 1.532, "low": 1.481, "close": 1.524, "volume": 655725.94, "close_time": 1765634399999, "quote_volume": 988935.9656, "trades": 5228, "taker_buy_base": 444332.98, "taker_buy_quote": 668357.05878 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.523, "high": 1.539, "low": 1.514, "close": 1.53, "volume": 256843.68, "close_time": 1765637999999, "quote_volume": 391188.63504, "trades": 4377, "taker_buy_base": 116276.51, "taker_buy_quote": 177240.54311 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.53, "high": 1.542, "low": 1.528, "close": 1.535, "volume": 95460.75, "close_time": 1765641599999, "quote_volume": 146375.09536, "trades": 1937, "taker_buy_base": 39990.65, "taker_buy_quote": 61326.80925 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.535, "high": 1.539, "low": 1.515, "close": 1.525, "volume": 280568.59, "close_time": 1765645199999, "quote_volume": 427442.07718, "trades": 2315, "taker_buy_base": 96209.57, "taker_buy_quote": 146565.02553 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.525, "high": 1.526, "low": 1.515, "close": 1.524, "volume": 47479.93, "close_time": 1765648799999, "quote_volume": 72157.66676, "trades": 976, "taker_buy_base": 28387.57, "taker_buy_quote": 43128.22 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.524, "high": 1.556, "low": 1.521, "close": 1.54, "volume": 164287.34, "close_time": 1765652399999, "quote_volume": 253427.54501, "trades": 3413, "taker_buy_base": 87258.39, "taker_buy_quote": 134544.16567 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.54, "high": 1.555, "low": 1.532, "close": 1.535, "volume": 236483.73, "close_time": 1765655999999, "quote_volume": 364768.76709, "trades": 3430, "taker_buy_base": 132190.13, "taker_buy_quote": 203817.33617 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.535, "high": 1.535, "low": 1.525, "close": 1.53, "volume": 89997.81, "close_time": 1765659599999, "quote_volume": 137604.20161, "trades": 1410, "taker_buy_base": 33880.92, "taker_buy_quote": 51778.49606 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.531, "high": 1.535, "low": 1.515, "close": 1.522, "volume": 56280.01, "close_time": 1765663199999, "quote_volume": 85657.27934, "trades": 1535, "taker_buy_base": 20158.58, "taker_buy_quote": 30682.77861 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.523, "high": 1.523, "low": 1.51, "close": 1.515, "volume": 47232.96, "close_time": 1765666799999, "quote_volume": 71564.12691, "trades": 909, "taker_buy_base": 23929.51, "taker_buy_quote": 36271.72582 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.516, "high": 1.54, "low": 1.516, "close": 1.534, "volume": 92008.06, "close_time": 1765670399999, "quote_volume": 141019.76984, "trades": 1144, "taker_buy_base": 23376.93, "taker_buy_quote": 35745.56441 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.539, "low": 1.519, "close": 1.521, "volume": 116848.86, "close_time": 1765673999999, "quote_volume": 178273.65333, "trades": 1377, "taker_buy_base": 78128.83, "taker_buy_quote": 119128.48517 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.521, "high": 1.537, "low": 1.52, "close": 1.536, "volume": 129576.93, "close_time": 1765677599999, "quote_volume": 198047.84075, "trades": 1683, "taker_buy_base": 72878.74, "taker_buy_quote": 111375.29184 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.536, "high": 1.553, "low": 1.536, "close": 1.54, "volume": 52603.03, "close_time": 1765681199999, "quote_volume": 81372.13963, "trades": 1252, "taker_buy_base": 27800.23, "taker_buy_quote": 43005.21133 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.539, "high": 1.542, "low": 1.528, "close": 1.53, "volume": 66332.56, "close_time": 1765684799999, "quote_volume": 101812.40927, "trades": 1003, "taker_buy_base": 32729.29, "taker_buy_quote": 50228.12577 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.53, "high": 1.534, "low": 1.517, "close": 1.52, "volume": 40166.83, "close_time": 1765688399999, "quote_volume": 61264.14031, "trades": 736, "taker_buy_base": 16930.33, "taker_buy_quote": 25837.21256 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.52, "high": 1.523, "low": 1.5, "close": 1.505, "volume": 175689.9, "close_time": 1765691999999, "quote_volume": 264865.66952, "trades": 1520, "taker_buy_base": 52675.71, "taker_buy_quote": 79420.88284 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.506, "high": 1.508, "low": 1.483, "close": 1.494, "volume": 134184.89, "close_time": 1765695599999, "quote_volume": 200084.83798, "trades": 1503, "taker_buy_base": 38886.98, "taker_buy_quote": 58061.45485 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.494, "high": 1.499, "low": 1.489, "close": 1.491, "volume": 47209.4, "close_time": 1765699199999, "quote_volume": 70536.0897, "trades": 686, "taker_buy_base": 16546.67, "taker_buy_quote": 24724.41924 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.491, "high": 1.499, "low": 1.485, "close": 1.489, "volume": 42694.11, "close_time": 1765702799999, "quote_volume": 63721.64251, "trades": 543, "taker_buy_base": 19610.53, "taker_buy_quote": 29285.25985 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.489, "high": 1.501, "low": 1.487, "close": 1.501, "volume": 26591.29, "close_time": 1765706399999, "quote_volume": 39717.34981, "trades": 464, "taker_buy_base": 14740.33, "taker_buy_quote": 22032.59666 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.501, "high": 1.508, "low": 1.491, "close": 1.505, "volume": 111792.59, "close_time": 1765709999999, "quote_volume": 167554.92376, "trades": 1272, "taker_buy_base": 61796.55, "taker_buy_quote": 92678.29355 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.504, "high": 1.526, "low": 1.496, "close": 1.525, "volume": 124583.81, "close_time": 1765713599999, "quote_volume": 187978.92276, "trades": 1748, "taker_buy_base": 67932.89, "taker_buy_quote": 102596.96599 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.526, "high": 1.535, "low": 1.494, "close": 1.498, "volume": 129738.21, "close_time": 1765717199999, "quote_volume": 196586.2659, "trades": 1878, "taker_buy_base": 49944.01, "taker_buy_quote": 75590.89916 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.498, "high": 1.516, "low": 1.498, "close": 1.505, "volume": 65034.53, "close_time": 1765720799999, "quote_volume": 97892.23487, "trades": 1267, "taker_buy_base": 28970.16, "taker_buy_quote": 43599.51663 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.506, "high": 1.509, "low": 1.493, "close": 1.5, "volume": 71317.58, "close_time": 1765724399999, "quote_volume": 106883.90101, "trades": 1279, "taker_buy_base": 23375.72, "taker_buy_quote": 35057.7246 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.5, "high": 1.503, "low": 1.491, "close": 1.495, "volume": 69044.11, "close_time": 1765727999999, "quote_volume": 103352.38694, "trades": 1249, "taker_buy_base": 45885.54, "taker_buy_quote": 68687.81089 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.494, "high": 1.51, "low": 1.492, "close": 1.509, "volume": 39571.84, "close_time": 1765731599999, "quote_volume": 59391.63977, "trades": 689, "taker_buy_base": 15162.24, "taker_buy_quote": 22770.44513 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.508, "high": 1.508, "low": 1.479, "close": 1.485, "volume": 124144.94, "close_time": 1765735199999, "quote_volume": 185272.1814, "trades": 2122, "taker_buy_base": 71893.38, "taker_buy_quote": 107371.6497 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.485, "high": 1.505, "low": 1.485, "close": 1.497, "volume": 150478.04, "close_time": 1765738799999, "quote_volume": 225264.25592, "trades": 1370, "taker_buy_base": 68945.19, "taker_buy_quote": 103135.28949 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.497, "high": 1.497, "low": 1.484, "close": 1.49, "volume": 41050.59, "close_time": 1765742399999, "quote_volume": 61100.18888, "trades": 566, "taker_buy_base": 22237.65, "taker_buy_quote": 33111.79153 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.49, "high": 1.5, "low": 1.48, "close": 1.482, "volume": 103314.6, "close_time": 1765745999999, "quote_volume": 153894.94505, "trades": 1190, "taker_buy_base": 62553.63, "taker_buy_quote": 93198.63929 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.481, "high": 1.49, "low": 1.477, "close": 1.478, "volume": 43355.69, "close_time": 1765749599999, "quote_volume": 64212.6063, "trades": 544, "taker_buy_base": 14994.36, "taker_buy_quote": 22230.26464 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.477, "high": 1.481, "low": 1.465, "close": 1.472, "volume": 85859.22, "close_time": 1765753199999, "quote_volume": 126250.96185, "trades": 1384, "taker_buy_base": 26841.06, "taker_buy_quote": 39483.33606 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.472, "high": 1.477, "low": 1.447, "close": 1.469, "volume": 225864.19, "close_time": 1765756799999, "quote_volume": 330440.05955, "trades": 2555, "taker_buy_base": 100793.13, "taker_buy_quote": 147600.44103 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.469, "high": 1.48, "low": 1.465, "close": 1.478, "volume": 62851.0, "close_time": 1765760399999, "quote_volume": 92519.14824, "trades": 974, "taker_buy_base": 31786.4, "taker_buy_quote": 46831.55155 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.479, "high": 1.517, "low": 1.477, "close": 1.514, "volume": 119559.7, "close_time": 1765763999999, "quote_volume": 178536.9627, "trades": 1967, "taker_buy_base": 69355.45, "taker_buy_quote": 103619.95436 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.515, "high": 1.526, "low": 1.491, "close": 1.491, "volume": 97747.87, "close_time": 1765767599999, "quote_volume": 147776.54143, "trades": 1790, "taker_buy_base": 38895.59, "taker_buy_quote": 58843.43706 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.491, "high": 1.498, "low": 1.453, "close": 1.461, "volume": 218941.82, "close_time": 1765771199999, "quote_volume": 321900.06613, "trades": 3555, "taker_buy_base": 109130.24, "taker_buy_quote": 160314.50172 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.461, "high": 1.468, "low": 1.457, "close": 1.461, "volume": 74302.6, "close_time": 1765774799999, "quote_volume": 108637.45614, "trades": 858, "taker_buy_base": 44458.68, "taker_buy_quote": 65019.51787 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.46, "high": 1.469, "low": 1.457, "close": 1.467, "volume": 43524.32, "close_time": 1765778399999, "quote_volume": 63712.25024, "trades": 702, "taker_buy_base": 30380.27, "taker_buy_quote": 44474.92035 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.466, "high": 1.469, "low": 1.457, "close": 1.464, "volume": 39495.1, "close_time": 1765781999999, "quote_volume": 57768.11661, "trades": 583, "taker_buy_base": 20965.89, "taker_buy_quote": 30657.14306 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.465, "high": 1.466, "low": 1.451, "close": 1.459, "volume": 45215.25, "close_time": 1765785599999, "quote_volume": 65828.10833, "trades": 499, "taker_buy_base": 10838.35, "taker_buy_quote": 15784.73172 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.459, "high": 1.46, "low": 1.451, "close": 1.455, "volume": 25940.87, "close_time": 1765789199999, "quote_volume": 37745.17012, "trades": 554, "taker_buy_base": 15602.82, "taker_buy_quote": 22701.7962 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.456, "high": 1.462, "low": 1.454, "close": 1.457, "volume": 29286.28, "close_time": 1765792799999, "quote_volume": 42679.94128, "trades": 398, "taker_buy_base": 11987.61, "taker_buy_quote": 17474.7788 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.457, "high": 1.466, "low": 1.453, "close": 1.466, "volume": 24099.88, "close_time": 1765796399999, "quote_volume": 35215.88869, "trades": 492, "taker_buy_base": 14703.63, "taker_buy_quote": 21487.76913 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.466, "high": 1.468, "low": 1.46, "close": 1.463, "volume": 48389.69, "close_time": 1765799999999, "quote_volume": 70830.99736, "trades": 505, "taker_buy_base": 19291.14, "taker_buy_quote": 28245.09788 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.463, "high": 1.48, "low": 1.46, "close": 1.478, "volume": 23855.34, "close_time": 1765803599999, "quote_volume": 35109.04988, "trades": 620, "taker_buy_base": 9333.2, "taker_buy_quote": 13731.51847 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.479, "high": 1.526, "low": 1.47, "close": 1.518, "volume": 574080.19, "close_time": 1765807199999, "quote_volume": 859544.16563, "trades": 4395, "taker_buy_base": 329174.26, "taker_buy_quote": 491172.13641 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.519, "high": 1.523, "low": 1.47, "close": 1.481, "volume": 588453.17, "close_time": 1765810799999, "quote_volume": 880950.74146, "trades": 5145, "taker_buy_base": 236088.83, "taker_buy_quote": 352933.28914 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.48, "high": 1.49, "low": 1.444, "close": 1.451, "volume": 333960.37, "close_time": 1765814399999, "quote_volume": 486798.46658, "trades": 4254, "taker_buy_base": 118539.51, "taker_buy_quote": 172748.06731 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.451, "high": 1.461, "low": 1.447, "close": 1.452, "volume": 110338.24, "close_time": 1765817999999, "quote_volume": 160280.70655, "trades": 1418, "taker_buy_base": 47970.21, "taker_buy_quote": 69743.78367 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.452, "high": 1.452, "low": 1.402, "close": 1.403, "volume": 255833.59, "close_time": 1765821599999, "quote_volume": 364383.27955, "trades": 2726, "taker_buy_base": 104878.63, "taker_buy_quote": 148899.1408 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.403, "high": 1.421, "low": 1.398, "close": 1.419, "volume": 129642.53, "close_time": 1765825199999, "quote_volume": 182548.06092, "trades": 1587, "taker_buy_base": 62801.11, "taker_buy_quote": 88517.12842 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.42, "high": 1.445, "low": 1.42, "close": 1.439, "volume": 205660.34, "close_time": 1765828799999, "quote_volume": 295489.29666, "trades": 1967, "taker_buy_base": 79425.6, "taker_buy_quote": 113962.02713 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.438, "high": 1.441, "low": 1.42, "close": 1.43, "volume": 52195.33, "close_time": 1765832399999, "quote_volume": 74636.00385, "trades": 954, "taker_buy_base": 23869.48, "taker_buy_quote": 34125.302 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.43, "high": 1.442, "low": 1.43, "close": 1.442, "volume": 58779.73, "close_time": 1765835999999, "quote_volume": 84309.86727, "trades": 612, "taker_buy_base": 26298.99, "taker_buy_quote": 37778.33627 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.442, "high": 1.449, "low": 1.437, "close": 1.443, "volume": 34845.72, "close_time": 1765839599999, "quote_volume": 50285.57467, "trades": 589, "taker_buy_base": 18547.81, "taker_buy_quote": 26750.27611 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.443, "high": 1.451, "low": 1.442, "close": 1.448, "volume": 31538.57, "close_time": 1765843199999, "quote_volume": 45632.1892, "trades": 646, "taker_buy_base": 15403.48, "taker_buy_quote": 22284.30956 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.448, "low": 1.429, "close": 1.429, "volume": 87171.71, "close_time": 1765846799999, "quote_volume": 125070.71215, "trades": 624, "taker_buy_base": 15039.68, "taker_buy_quote": 21596.76832 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.429, "high": 1.43, "low": 1.416, "close": 1.422, "volume": 69789.02, "close_time": 1765850399999, "quote_volume": 99456.69591, "trades": 857, "taker_buy_base": 32332.45, "taker_buy_quote": 46082.64636 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.422, "high": 1.428, "low": 1.415, "close": 1.422, "volume": 40572.59, "close_time": 1765853999999, "quote_volume": 57659.77336, "trades": 643, "taker_buy_base": 21042.32, "taker_buy_quote": 29950.752 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.422, "high": 1.429, "low": 1.418, "close": 1.422, "volume": 45216.54, "close_time": 1765857599999, "quote_volume": 64330.24813, "trades": 576, "taker_buy_base": 16436.3, "taker_buy_quote": 23376.84911 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.422, "high": 1.422, "low": 1.384, "close": 1.399, "volume": 175695.53, "close_time": 1765861199999, "quote_volume": 245823.56092, "trades": 1387, "taker_buy_base": 68234.72, "taker_buy_quote": 95549.39095 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.398, "high": 1.411, "low": 1.397, "close": 1.406, "volume": 55768.01, "close_time": 1765864799999, "quote_volume": 78196.51426, "trades": 449, "taker_buy_base": 35095.54, "taker_buy_quote": 49178.34186 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.407, "high": 1.415, "low": 1.407, "close": 1.411, "volume": 14264.56, "close_time": 1765868399999, "quote_volume": 20139.40264, "trades": 222, "taker_buy_base": 8963.74, "taker_buy_quote": 12654.57498 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.411, "high": 1.413, "low": 1.401, "close": 1.403, "volume": 34715.8, "close_time": 1765871999999, "quote_volume": 48784.48123, "trades": 370, "taker_buy_base": 13827.69, "taker_buy_quote": 19420.52441 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.404, "high": 1.416, "low": 1.403, "close": 1.408, "volume": 20073.28, "close_time": 1765875599999, "quote_volume": 28322.07172, "trades": 424, "taker_buy_base": 11733.95, "taker_buy_quote": 16555.49898 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.409, "high": 1.409, "low": 1.402, "close": 1.405, "volume": 23203.09, "close_time": 1765879199999, "quote_volume": 32608.83337, "trades": 347, "taker_buy_base": 4472.36, "taker_buy_quote": 6283.58046 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.405, "high": 1.434, "low": 1.402, "close": 1.424, "volume": 62352.85, "close_time": 1765882799999, "quote_volume": 88474.49681, "trades": 1004, "taker_buy_base": 25731.79, "taker_buy_quote": 36469.82969 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.424, "high": 1.432, "low": 1.42, "close": 1.43, "volume": 30537.58, "close_time": 1765886399999, "quote_volume": 43561.56573, "trades": 537, "taker_buy_base": 12027.62, "taker_buy_quote": 17153.83589 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.43, "high": 1.441, "low": 1.43, "close": 1.439, "volume": 49739.72, "close_time": 1765889999999, "quote_volume": 71392.37158, "trades": 621, "taker_buy_base": 19804.06, "taker_buy_quote": 28434.86074 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.439, "high": 1.45, "low": 1.416, "close": 1.416, "volume": 125065.06, "close_time": 1765893599999, "quote_volume": 179598.82773, "trades": 2075, "taker_buy_base": 57448.18, "taker_buy_quote": 82687.70138 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.416, "high": 1.427, "low": 1.401, "close": 1.42, "volume": 140448.67, "close_time": 1765897199999, "quote_volume": 198687.08664, "trades": 2442, "taker_buy_base": 73593.03, "taker_buy_quote": 104097.31761 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.421, "high": 1.429, "low": 1.405, "close": 1.424, "volume": 88631.85, "close_time": 1765900799999, "quote_volume": 125383.24893, "trades": 1380, "taker_buy_base": 36218.52, "taker_buy_quote": 51259.51452 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.424, "high": 1.428, "low": 1.406, "close": 1.415, "volume": 77967.02, "close_time": 1765904399999, "quote_volume": 110317.1152, "trades": 1029, "taker_buy_base": 44590.36, "taker_buy_quote": 63051.46036 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.415, "high": 1.419, "low": 1.406, "close": 1.407, "volume": 23107.34, "close_time": 1765907999999, "quote_volume": 32650.81315, "trades": 415, "taker_buy_base": 12556.79, "taker_buy_quote": 17746.66069 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.407, "high": 1.431, "low": 1.403, "close": 1.424, "volume": 86405.53, "close_time": 1765911599999, "quote_volume": 122246.59956, "trades": 661, "taker_buy_base": 30218.97, "taker_buy_quote": 42722.25704 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.424, "high": 1.425, "low": 1.409, "close": 1.41, "volume": 88331.12, "close_time": 1765915199999, "quote_volume": 125139.83875, "trades": 1487, "taker_buy_base": 28691.83, "taker_buy_quote": 40673.74691 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.41, "high": 1.412, "low": 1.403, "close": 1.407, "volume": 84973.81, "close_time": 1765918799999, "quote_volume": 119575.37903, "trades": 2507, "taker_buy_base": 19269.22, "taker_buy_quote": 27132.42764 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.407, "high": 1.413, "low": 1.405, "close": 1.409, "volume": 25581.0, "close_time": 1765922399999, "quote_volume": 36049.91145, "trades": 561, "taker_buy_base": 7874.59, "taker_buy_quote": 11089.6261 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.41, "high": 1.415, "low": 1.405, "close": 1.41, "volume": 33937.62, "close_time": 1765925999999, "quote_volume": 47859.78758, "trades": 381, "taker_buy_base": 14832.13, "taker_buy_quote": 20913.25228 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.411, "high": 1.417, "low": 1.408, "close": 1.417, "volume": 49153.65, "close_time": 1765929599999, "quote_volume": 69372.4265, "trades": 535, "taker_buy_base": 18280.46, "taker_buy_quote": 25812.81775 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.418, "high": 1.42, "low": 1.406, "close": 1.407, "volume": 31607.43, "close_time": 1765933199999, "quote_volume": 44624.8761, "trades": 394, "taker_buy_base": 12800.16, "taker_buy_quote": 18086.13624 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.409, "high": 1.419, "low": 1.409, "close": 1.413, "volume": 18030.89, "close_time": 1765936799999, "quote_volume": 25486.09388, "trades": 219, "taker_buy_base": 8915.8, "taker_buy_quote": 12602.87673 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.413, "high": 1.413, "low": 1.389, "close": 1.397, "volume": 179886.62, "close_time": 1765940399999, "quote_volume": 251486.76377, "trades": 1161, "taker_buy_base": 64471.51, "taker_buy_quote": 89980.96658 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.397, "high": 1.411, "low": 1.397, "close": 1.399, "volume": 82208.22, "close_time": 1765943999999, "quote_volume": 115554.18695, "trades": 647, "taker_buy_base": 44571.74, "taker_buy_quote": 62693.35251 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4, "high": 1.4, "low": 1.386, "close": 1.386, "volume": 67260.37, "close_time": 1765947599999, "quote_volume": 93659.17544, "trades": 690, "taker_buy_base": 34292.22, "taker_buy_quote": 47794.20019 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.386, "high": 1.402, "low": 1.384, "close": 1.401, "volume": 32478.37, "close_time": 1765951199999, "quote_volume": 45237.89753, "trades": 589, "taker_buy_base": 17161.04, "taker_buy_quote": 23899.10896 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.4, "high": 1.435, "low": 1.399, "close": 1.417, "volume": 94755.83, "close_time": 1765954799999, "quote_volume": 134897.58537, "trades": 1517, "taker_buy_base": 45095.04, "taker_buy_quote": 64185.16665 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.418, "high": 1.421, "low": 1.407, "close": 1.416, "volume": 41109.82, "close_time": 1765958399999, "quote_volume": 58174.8257, "trades": 645, "taker_buy_base": 16531.4, "taker_buy_quote": 23380.10425 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.415, "high": 1.416, "low": 1.405, "close": 1.406, "volume": 44822.09, "close_time": 1765961999999, "quote_volume": 63246.41535, "trades": 439, "taker_buy_base": 11147.97, "taker_buy_quote": 15732.80444 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.406, "high": 1.415, "low": 1.398, "close": 1.413, "volume": 73425.17, "close_time": 1765965599999, "quote_volume": 103369.85042, "trades": 866, "taker_buy_base": 41087.83, "taker_buy_quote": 57835.73506 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.412, "high": 1.415, "low": 1.406, "close": 1.41, "volume": 22047.07, "close_time": 1765969199999, "quote_volume": 31124.39069, "trades": 488, "taker_buy_base": 11606.67, "taker_buy_quote": 16384.90357 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.41, "high": 1.412, "low": 1.404, "close": 1.411, "volume": 14304.16, "close_time": 1765972799999, "quote_volume": 20154.63822, "trades": 313, "taker_buy_base": 8788.27, "taker_buy_quote": 12381.19233 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.411, "high": 1.418, "low": 1.409, "close": 1.41, "volume": 28244.86, "close_time": 1765976399999, "quote_volume": 39892.98669, "trades": 420, "taker_buy_base": 6632.18, "taker_buy_quote": 9375.306 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.41, "high": 1.426, "low": 1.405, "close": 1.422, "volume": 39078.23, "close_time": 1765979999999, "quote_volume": 55243.8309, "trades": 516, "taker_buy_base": 21837.24, "taker_buy_quote": 30866.84534 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.423, "high": 1.435, "low": 1.395, "close": 1.433, "volume": 193533.97, "close_time": 1765983599999, "quote_volume": 274273.23131, "trades": 2107, "taker_buy_base": 99603.43, "taker_buy_quote": 141110.5616 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.434, "high": 1.442, "low": 1.389, "close": 1.392, "volume": 286199.6, "close_time": 1765987199999, "quote_volume": 405220.79358, "trades": 3377, "taker_buy_base": 129094.45, "taker_buy_quote": 182739.98591 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.392, "high": 1.401, "low": 1.361, "close": 1.375, "volume": 228961.86, "close_time": 1765990799999, "quote_volume": 315024.63004, "trades": 3521, "taker_buy_base": 111529.85, "taker_buy_quote": 153413.41065 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.375, "high": 1.381, "low": 1.352, "close": 1.353, "volume": 161850.92, "close_time": 1765994399999, "quote_volume": 221287.28438, "trades": 1902, "taker_buy_base": 43726.02, "taker_buy_quote": 59845.4444 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.354, "high": 1.358, "low": 1.319, "close": 1.321, "volume": 142114.07, "close_time": 1765997999999, "quote_volume": 189850.24615, "trades": 1861, "taker_buy_base": 68476.22, "taker_buy_quote": 91373.81285 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.322, "high": 1.328, "low": 1.311, "close": 1.325, "volume": 187571.06, "close_time": 1766001599999, "quote_volume": 246923.19365, "trades": 2556, "taker_buy_base": 89966.65, "taker_buy_quote": 118415.47166 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.326, "high": 1.334, "low": 1.317, "close": 1.327, "volume": 70326.84, "close_time": 1766005199999, "quote_volume": 93467.06865, "trades": 791, "taker_buy_base": 43247.47, "taker_buy_quote": 57493.72672 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.327, "high": 1.329, "low": 1.316, "close": 1.317, "volume": 40519.95, "close_time": 1766008799999, "quote_volume": 53517.6986, "trades": 401, "taker_buy_base": 11037.02, "taker_buy_quote": 14593.30722 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.317, "high": 1.33, "low": 1.313, "close": 1.324, "volume": 69431.76, "close_time": 1766012399999, "quote_volume": 91848.69123, "trades": 753, "taker_buy_base": 41176.13, "taker_buy_quote": 54482.32116 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.324, "high": 1.324, "low": 1.314, "close": 1.317, "volume": 28801.17, "close_time": 1766015999999, "quote_volume": 37970.01472, "trades": 441, "taker_buy_base": 11381.99, "taker_buy_quote": 14998.64778 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.316, "high": 1.316, "low": 1.301, "close": 1.307, "volume": 34404.45, "close_time": 1766019599999, "quote_volume": 44956.62357, "trades": 780, "taker_buy_base": 11695.92, "taker_buy_quote": 15282.13229 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.307, "high": 1.308, "low": 1.297, "close": 1.3, "volume": 51057.76, "close_time": 1766023199999, "quote_volume": 66442.12715, "trades": 624, "taker_buy_base": 27936.04, "taker_buy_quote": 36351.3797 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.301, "high": 1.324, "low": 1.3, "close": 1.323, "volume": 111956.0, "close_time": 1766026799999, "quote_volume": 147086.86905, "trades": 837, "taker_buy_base": 52134.37, "taker_buy_quote": 68456.61658 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.322, "high": 1.324, "low": 1.31, "close": 1.313, "volume": 15542.22, "close_time": 1766030399999, "quote_volume": 20465.22317, "trades": 297, "taker_buy_base": 9257.34, "taker_buy_quote": 12190.9721 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.314, "high": 1.319, "low": 1.307, "close": 1.308, "volume": 35115.64, "close_time": 1766033999999, "quote_volume": 46050.79673, "trades": 411, "taker_buy_base": 21973.73, "taker_buy_quote": 28805.55899 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.309, "high": 1.309, "low": 1.28, "close": 1.284, "volume": 199338.29, "close_time": 1766037599999, "quote_volume": 258158.03534, "trades": 1186, "taker_buy_base": 77472.44, "taker_buy_quote": 99963.78687 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.284, "high": 1.299, "low": 1.283, "close": 1.295, "volume": 28322.46, "close_time": 1766041199999, "quote_volume": 36634.71432, "trades": 451, "taker_buy_base": 10550.41, "taker_buy_quote": 13650.84222 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.294, "high": 1.306, "low": 1.294, "close": 1.306, "volume": 31123.08, "close_time": 1766044799999, "quote_volume": 40497.53307, "trades": 512, "taker_buy_base": 19170.7, "taker_buy_quote": 24946.87595 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.306, "high": 1.315, "low": 1.302, "close": 1.309, "volume": 53066.79, "close_time": 1766048399999, "quote_volume": 69486.99786, "trades": 712, "taker_buy_base": 23886.35, "taker_buy_quote": 31263.26633 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.309, "high": 1.317, "low": 1.307, "close": 1.314, "volume": 36638.82, "close_time": 1766051999999, "quote_volume": 48106.27495, "trades": 913, "taker_buy_base": 24593.82, "taker_buy_quote": 32301.36658 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.314, "high": 1.323, "low": 1.313, "close": 1.313, "volume": 76953.61, "close_time": 1766055599999, "quote_volume": 101490.16043, "trades": 1971, "taker_buy_base": 44990.11, "taker_buy_quote": 59366.23667 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.313, "high": 1.332, "low": 1.286, "close": 1.329, "volume": 235493.89, "close_time": 1766059199999, "quote_volume": 308259.54276, "trades": 6302, "taker_buy_base": 127760.46, "taker_buy_quote": 166876.11248 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.33, "high": 1.338, "low": 1.314, "close": 1.314, "volume": 76386.58, "close_time": 1766062799999, "quote_volume": 101516.74541, "trades": 2109, "taker_buy_base": 29119.86, "taker_buy_quote": 38681.7679 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.314, "high": 1.352, "low": 1.313, "close": 1.348, "volume": 253766.48, "close_time": 1766066399999, "quote_volume": 339527.23337, "trades": 4566, "taker_buy_base": 128699.82, "taker_buy_quote": 172113.17711 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.349, "high": 1.358, "low": 1.324, "close": 1.331, "volume": 112098.48, "close_time": 1766069999999, "quote_volume": 150513.29792, "trades": 2331, "taker_buy_base": 51575.76, "taker_buy_quote": 69247.28798 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.332, "high": 1.348, "low": 1.326, "close": 1.34, "volume": 61451.31, "close_time": 1766073599999, "quote_volume": 82101.3891, "trades": 1081, "taker_buy_base": 33138.58, "taker_buy_quote": 44257.07185 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.34, "high": 1.347, "low": 1.328, "close": 1.334, "volume": 27738.69, "close_time": 1766077199999, "quote_volume": 37117.27758, "trades": 561, "taker_buy_base": 18943.88, "taker_buy_quote": 25365.28444 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.333, "high": 1.333, "low": 1.267, "close": 1.292, "volume": 263220.46, "close_time": 1766080799999, "quote_volume": 339022.44888, "trades": 3033, "taker_buy_base": 149758.18, "taker_buy_quote": 192796.57972 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.292, "high": 1.297, "low": 1.27, "close": 1.273, "volume": 149457.52, "close_time": 1766084399999, "quote_volume": 191845.13299, "trades": 1546, "taker_buy_base": 76916.71, "taker_buy_quote": 98704.48941 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.273, "high": 1.275, "low": 1.24, "close": 1.247, "volume": 180841.6, "close_time": 1766087999999, "quote_volume": 227650.56645, "trades": 2125, "taker_buy_base": 106802.37, "taker_buy_quote": 134419.97604 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.248, "high": 1.264, "low": 1.246, "close": 1.254, "volume": 84531.37, "close_time": 1766091599999, "quote_volume": 106358.67502, "trades": 1152, "taker_buy_base": 41815.38, "taker_buy_quote": 52648.90199 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.255, "high": 1.274, "low": 1.255, "close": 1.271, "volume": 71338.34, "close_time": 1766095199999, "quote_volume": 90456.62512, "trades": 875, "taker_buy_base": 29587.26, "taker_buy_quote": 37482.38206 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.272, "high": 1.277, "low": 1.266, "close": 1.27, "volume": 28263.11, "close_time": 1766098799999, "quote_volume": 35925.88949, "trades": 387, "taker_buy_base": 18363.47, "taker_buy_quote": 23332.50346 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.27, "high": 1.271, "low": 1.258, "close": 1.258, "volume": 10189.68, "close_time": 1766102399999, "quote_volume": 12871.79527, "trades": 257, "taker_buy_base": 4699.43, "taker_buy_quote": 5939.71128 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.265, "low": 1.249, "close": 1.256, "volume": 56863.93, "close_time": 1766105999999, "quote_volume": 71358.05482, "trades": 501, "taker_buy_base": 24625.08, "taker_buy_quote": 30911.54573 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.255, "high": 1.258, "low": 1.248, "close": 1.254, "volume": 26023.44, "close_time": 1766109599999, "quote_volume": 32600.53096, "trades": 395, "taker_buy_base": 9012.25, "taker_buy_quote": 11287.48017 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.252, "high": 1.265, "low": 1.249, "close": 1.259, "volume": 76980.71, "close_time": 1766113199999, "quote_volume": 96704.146, "trades": 778, "taker_buy_base": 40720.2, "taker_buy_quote": 51109.02246 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.259, "high": 1.312, "low": 1.259, "close": 1.3, "volume": 326975.34, "close_time": 1766116799999, "quote_volume": 422895.17832, "trades": 2144, "taker_buy_base": 198770.4, "taker_buy_quote": 256800.37157 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.301, "high": 1.309, "low": 1.299, "close": 1.305, "volume": 69265.03, "close_time": 1766120399999, "quote_volume": 90248.32807, "trades": 479, "taker_buy_base": 39172.72, "taker_buy_quote": 51007.93594 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.306, "high": 1.306, "low": 1.296, "close": 1.304, "volume": 35526.69, "close_time": 1766123999999, "quote_volume": 46185.71558, "trades": 385, "taker_buy_base": 18053.95, "taker_buy_quote": 23471.22273 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.304, "high": 1.317, "low": 1.302, "close": 1.313, "volume": 36046.75, "close_time": 1766127599999, "quote_volume": 47283.7441, "trades": 415, "taker_buy_base": 17871.06, "taker_buy_quote": 23440.55433 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.314, "high": 1.332, "low": 1.314, "close": 1.32, "volume": 55830.35, "close_time": 1766131199999, "quote_volume": 73700.38879, "trades": 742, "taker_buy_base": 26031.01, "taker_buy_quote": 34347.7226 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.321, "high": 1.33, "low": 1.318, "close": 1.324, "volume": 27009.36, "close_time": 1766134799999, "quote_volume": 35787.59871, "trades": 485, "taker_buy_base": 14521.5, "taker_buy_quote": 19243.50046 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.324, "high": 1.327, "low": 1.314, "close": 1.316, "volume": 111787.44, "close_time": 1766138399999, "quote_volume": 147599.28128, "trades": 663, "taker_buy_base": 37963.32, "taker_buy_quote": 50120.24795 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.317, "high": 1.317, "low": 1.302, "close": 1.305, "volume": 52738.7, "close_time": 1766141999999, "quote_volume": 69072.51195, "trades": 687, "taker_buy_base": 12723.25, "taker_buy_quote": 16642.8726 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.304, "high": 1.313, "low": 1.301, "close": 1.309, "volume": 73806.11, "close_time": 1766145599999, "quote_volume": 96534.65666, "trades": 613, "taker_buy_base": 39170.68, "taker_buy_quote": 51230.63785 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.308, "high": 1.313, "low": 1.305, "close": 1.306, "volume": 23592.76, "close_time": 1766149199999, "quote_volume": 30893.53689, "trades": 350, "taker_buy_base": 13011.55, "taker_buy_quote": 17048.60802 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.306, "high": 1.31, "low": 1.302, "close": 1.308, "volume": 27056.44, "close_time": 1766152799999, "quote_volume": 35365.07022, "trades": 376, "taker_buy_base": 15638.87, "taker_buy_quote": 20439.09648 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.308, "high": 1.327, "low": 1.298, "close": 1.317, "volume": 148503.62, "close_time": 1766156399999, "quote_volume": 194807.47121, "trades": 1443, "taker_buy_base": 63358.33, "taker_buy_quote": 83057.86775 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.316, "high": 1.338, "low": 1.311, "close": 1.317, "volume": 131257.25, "close_time": 1766159999999, "quote_volume": 173562.16604, "trades": 1777, "taker_buy_base": 67816.13, "taker_buy_quote": 89625.16951 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.317, "high": 1.341, "low": 1.312, "close": 1.316, "volume": 226967.14, "close_time": 1766163599999, "quote_volume": 301434.58679, "trades": 2767, "taker_buy_base": 113271.17, "taker_buy_quote": 150501.87383 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.316, "high": 1.332, "low": 1.304, "close": 1.304, "volume": 104657.15, "close_time": 1766167199999, "quote_volume": 137787.3449, "trades": 1299, "taker_buy_base": 42950.57, "taker_buy_quote": 56562.60383 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.305, "high": 1.319, "low": 1.305, "close": 1.316, "volume": 60094.97, "close_time": 1766170799999, "quote_volume": 78869.52906, "trades": 654, "taker_buy_base": 40163.17, "taker_buy_quote": 52712.73541 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.316, "high": 1.347, "low": 1.315, "close": 1.344, "volume": 115320.59, "close_time": 1766174399999, "quote_volume": 154019.21049, "trades": 1282, "taker_buy_base": 52596.86, "taker_buy_quote": 70175.53234 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.344, "high": 1.357, "low": 1.339, "close": 1.353, "volume": 244361.3, "close_time": 1766177999999, "quote_volume": 329200.2853, "trades": 1900, "taker_buy_base": 111627.8, "taker_buy_quote": 150569.86671 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.354, "high": 1.358, "low": 1.349, "close": 1.35, "volume": 60022.81, "close_time": 1766181599999, "quote_volume": 81211.88124, "trades": 579, "taker_buy_base": 21448.42, "taker_buy_quote": 29055.71674 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.351, "high": 1.368, "low": 1.35, "close": 1.362, "volume": 84388.64, "close_time": 1766185199999, "quote_volume": 114925.78574, "trades": 792, "taker_buy_base": 52025.41, "taker_buy_quote": 70864.25107 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.361, "high": 1.361, "low": 1.344, "close": 1.353, "volume": 175524.08, "close_time": 1766188799999, "quote_volume": 237585.23333, "trades": 959, "taker_buy_base": 39617.75, "taker_buy_quote": 53568.2735 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.353, "high": 1.353, "low": 1.34, "close": 1.349, "volume": 88358.35, "close_time": 1766192399999, "quote_volume": 118917.97021, "trades": 624, "taker_buy_base": 57757.71, "taker_buy_quote": 77726.13751 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.35, "high": 1.36, "low": 1.349, "close": 1.36, "volume": 77080.27, "close_time": 1766195999999, "quote_volume": 104441.09427, "trades": 483, "taker_buy_base": 37607.71, "taker_buy_quote": 50960.1618 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.36, "high": 1.361, "low": 1.348, "close": 1.356, "volume": 37072.38, "close_time": 1766199599999, "quote_volume": 50266.67793, "trades": 465, "taker_buy_base": 21185.58, "taker_buy_quote": 28708.65378 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.356, "high": 1.362, "low": 1.353, "close": 1.355, "volume": 14743.93, "close_time": 1766203199999, "quote_volume": 20004.97643, "trades": 250, "taker_buy_base": 7273.53, "taker_buy_quote": 9876.35177 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.354, "high": 1.355, "low": 1.347, "close": 1.35, "volume": 27950.23, "close_time": 1766206799999, "quote_volume": 37766.37379, "trades": 364, "taker_buy_base": 13136.71, "taker_buy_quote": 17748.61159 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.349, "high": 1.355, "low": 1.346, "close": 1.349, "volume": 27660.51, "close_time": 1766210399999, "quote_volume": 37351.0575, "trades": 285, "taker_buy_base": 15234.45, "taker_buy_quote": 20576.38552 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.348, "high": 1.352, "low": 1.347, "close": 1.352, "volume": 11063.55, "close_time": 1766213999999, "quote_volume": 14927.85863, "trades": 137, "taker_buy_base": 5927.17, "taker_buy_quote": 7999.31475 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.351, "high": 1.359, "low": 1.349, "close": 1.356, "volume": 21660.32, "close_time": 1766217599999, "quote_volume": 29337.61214, "trades": 381, "taker_buy_base": 9541.56, "taker_buy_quote": 12924.37312 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.356, "high": 1.36, "low": 1.354, "close": 1.354, "volume": 16986.45, "close_time": 1766221199999, "quote_volume": 23043.23349, "trades": 350, "taker_buy_base": 6532.84, "taker_buy_quote": 8860.72869 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.354, "high": 1.355, "low": 1.349, "close": 1.349, "volume": 26951.27, "close_time": 1766224799999, "quote_volume": 36444.88018, "trades": 276, "taker_buy_base": 9817.54, "taker_buy_quote": 13281.98066 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.349, "high": 1.351, "low": 1.335, "close": 1.335, "volume": 98389.68, "close_time": 1766228399999, "quote_volume": 131937.55745, "trades": 603, "taker_buy_base": 24087.35, "taker_buy_quote": 32254.45277 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.336, "high": 1.345, "low": 1.334, "close": 1.345, "volume": 36901.11, "close_time": 1766231999999, "quote_volume": 49434.4109, "trades": 421, "taker_buy_base": 21672.04, "taker_buy_quote": 29061.08431 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.345, "high": 1.353, "low": 1.344, "close": 1.348, "volume": 66743.5, "close_time": 1766235599999, "quote_volume": 90209.98664, "trades": 313, "taker_buy_base": 11006.97, "taker_buy_quote": 14835.34127 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.349, "high": 1.352, "low": 1.341, "close": 1.349, "volume": 42365.95, "close_time": 1766239199999, "quote_volume": 57032.39742, "trades": 462, "taker_buy_base": 27048.59, "taker_buy_quote": 36417.5473 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.35, "high": 1.356, "low": 1.341, "close": 1.354, "volume": 18524.28, "close_time": 1766242799999, "quote_volume": 25027.79203, "trades": 269, "taker_buy_base": 11947.65, "taker_buy_quote": 16159.28136 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.354, "high": 1.356, "low": 1.346, "close": 1.353, "volume": 21665.48, "close_time": 1766246399999, "quote_volume": 29270.17656, "trades": 318, "taker_buy_base": 11766.93, "taker_buy_quote": 15895.8961 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.353, "high": 1.353, "low": 1.345, "close": 1.349, "volume": 12567.08, "close_time": 1766249999999, "quote_volume": 16958.45493, "trades": 161, "taker_buy_base": 7484.11, "taker_buy_quote": 10102.14246 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.349, "high": 1.356, "low": 1.349, "close": 1.355, "volume": 9943.87, "close_time": 1766253599999, "quote_volume": 13449.09006, "trades": 231, "taker_buy_base": 4735.09, "taker_buy_quote": 6407.20079 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.355, "high": 1.357, "low": 1.351, "close": 1.354, "volume": 21112.9, "close_time": 1766257199999, "quote_volume": 28589.43563, "trades": 253, "taker_buy_base": 9630.45, "taker_buy_quote": 13044.76338 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.355, "high": 1.357, "low": 1.353, "close": 1.353, "volume": 17480.18, "close_time": 1766260799999, "quote_volume": 23679.25354, "trades": 168, "taker_buy_base": 7061.98, "taker_buy_quote": 9568.78525 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.352, "high": 1.354, "low": 1.35, "close": 1.352, "volume": 10493.22, "close_time": 1766264399999, "quote_volume": 14183.4223, "trades": 159, "taker_buy_base": 4250.75, "taker_buy_quote": 5747.56726 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.353, "high": 1.353, "low": 1.34, "close": 1.343, "volume": 21674.33, "close_time": 1766267999999, "quote_volume": 29149.09669, "trades": 201, "taker_buy_base": 3130.75, "taker_buy_quote": 4216.46114 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.342, "high": 1.346, "low": 1.342, "close": 1.346, "volume": 13665.71, "close_time": 1766271599999, "quote_volume": 18363.94298, "trades": 182, "taker_buy_base": 9891.15, "taker_buy_quote": 13293.14227 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.346, "high": 1.346, "low": 1.34, "close": 1.341, "volume": 10866.41, "close_time": 1766275199999, "quote_volume": 14595.71584, "trades": 145, "taker_buy_base": 6769.41, "taker_buy_quote": 9094.31782 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.345, "low": 1.34, "close": 1.344, "volume": 7580.96, "close_time": 1766278799999, "quote_volume": 10178.31903, "trades": 130, "taker_buy_base": 3799.97, "taker_buy_quote": 5103.79926 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.343, "high": 1.345, "low": 1.333, "close": 1.333, "volume": 12365.93, "close_time": 1766282399999, "quote_volume": 16563.26365, "trades": 255, "taker_buy_base": 3658.59, "taker_buy_quote": 4907.30711 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.332, "high": 1.332, "low": 1.32, "close": 1.321, "volume": 242434.96, "close_time": 1766285999999, "quote_volume": 321384.79554, "trades": 1383, "taker_buy_base": 143490.69, "taker_buy_quote": 190219.27193 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.322, "high": 1.329, "low": 1.321, "close": 1.325, "volume": 27168.49, "close_time": 1766289599999, "quote_volume": 36034.27746, "trades": 690, "taker_buy_base": 9228.23, "taker_buy_quote": 12245.06816 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.325, "high": 1.326, "low": 1.322, "close": 1.324, "volume": 34887.31, "close_time": 1766293199999, "quote_volume": 46199.65413, "trades": 525, "taker_buy_base": 23133.88, "taker_buy_quote": 30637.36567 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.325, "high": 1.334, "low": 1.325, "close": 1.329, "volume": 54051.74, "close_time": 1766296799999, "quote_volume": 71924.81904, "trades": 546, "taker_buy_base": 26960.0, "taker_buy_quote": 35870.82242 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.328, "high": 1.331, "low": 1.327, "close": 1.327, "volume": 22988.03, "close_time": 1766300399999, "quote_volume": 30547.70927, "trades": 307, "taker_buy_base": 14529.98, "taker_buy_quote": 19305.92459 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.328, "high": 1.334, "low": 1.328, "close": 1.333, "volume": 17211.85, "close_time": 1766303999999, "quote_volume": 22920.14418, "trades": 292, "taker_buy_base": 9854.57, "taker_buy_quote": 13123.5233 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.334, "high": 1.339, "low": 1.325, "close": 1.339, "volume": 29812.32, "close_time": 1766307599999, "quote_volume": 39769.21536, "trades": 440, "taker_buy_base": 12138.07, "taker_buy_quote": 16194.74028 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.338, "high": 1.343, "low": 1.335, "close": 1.339, "volume": 44533.25, "close_time": 1766311199999, "quote_volume": 59589.0386, "trades": 537, "taker_buy_base": 17942.55, "taker_buy_quote": 24009.80469 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.339, "high": 1.339, "low": 1.324, "close": 1.325, "volume": 26019.82, "close_time": 1766314799999, "quote_volume": 34653.38583, "trades": 350, "taker_buy_base": 9657.86, "taker_buy_quote": 12865.46393 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.325, "high": 1.325, "low": 1.321, "close": 1.321, "volume": 16149.14, "close_time": 1766318399999, "quote_volume": 21362.02242, "trades": 367, "taker_buy_base": 8320.15, "taker_buy_quote": 11005.96688 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.322, "high": 1.324, "low": 1.311, "close": 1.313, "volume": 37295.29, "close_time": 1766321999999, "quote_volume": 49159.8156, "trades": 572, "taker_buy_base": 20629.11, "taker_buy_quote": 27214.09606 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.313, "high": 1.313, "low": 1.276, "close": 1.277, "volume": 233801.93, "close_time": 1766325599999, "quote_volume": 302837.55107, "trades": 2494, "taker_buy_base": 100838.46, "taker_buy_quote": 130484.28838 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.277, "high": 1.291, "low": 1.275, "close": 1.283, "volume": 48977.4, "close_time": 1766329199999, "quote_volume": 62913.5711, "trades": 758, "taker_buy_base": 27895.44, "taker_buy_quote": 35823.37375 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.284, "high": 1.292, "low": 1.277, "close": 1.284, "volume": 85679.28, "close_time": 1766332799999, "quote_volume": 110023.39405, "trades": 1390, "taker_buy_base": 47680.05, "taker_buy_quote": 61198.80283 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.284, "high": 1.292, "low": 1.281, "close": 1.286, "volume": 67932.46, "close_time": 1766336399999, "quote_volume": 87487.81203, "trades": 633, "taker_buy_base": 24647.13, "taker_buy_quote": 31716.47848 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.286, "high": 1.293, "low": 1.283, "close": 1.286, "volume": 39788.67, "close_time": 1766339999999, "quote_volume": 51215.70767, "trades": 417, "taker_buy_base": 24216.85, "taker_buy_quote": 31167.1809 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.286, "high": 1.286, "low": 1.276, "close": 1.279, "volume": 50339.79, "close_time": 1766343599999, "quote_volume": 64427.36061, "trades": 462, "taker_buy_base": 21608.82, "taker_buy_quote": 27643.62796 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.279, "high": 1.282, "low": 1.269, "close": 1.279, "volume": 92827.17, "close_time": 1766347199999, "quote_volume": 118296.71461, "trades": 696, "taker_buy_base": 36358.7, "taker_buy_quote": 46416.53851 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.279, "high": 1.28, "low": 1.274, "close": 1.276, "volume": 16928.2, "close_time": 1766350799999, "quote_volume": 21608.17389, "trades": 197, "taker_buy_base": 8282.97, "taker_buy_quote": 10572.09364 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.276, "high": 1.283, "low": 1.273, "close": 1.274, "volume": 14461.57, "close_time": 1766354399999, "quote_volume": 18495.27946, "trades": 240, "taker_buy_base": 9226.84, "taker_buy_quote": 11801.63582 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.273, "high": 1.284, "low": 1.272, "close": 1.283, "volume": 20794.39, "close_time": 1766357999999, "quote_volume": 26579.10087, "trades": 223, "taker_buy_base": 7972.46, "taker_buy_quote": 10186.41243 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.283, "high": 1.291, "low": 1.28, "close": 1.283, "volume": 42398.97, "close_time": 1766361599999, "quote_volume": 54499.937, "trades": 431, "taker_buy_base": 19130.0, "taker_buy_quote": 24574.41472 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.308, "low": 1.283, "close": 1.294, "volume": 107033.01, "close_time": 1766365199999, "quote_volume": 138796.318, "trades": 1284, "taker_buy_base": 60815.51, "taker_buy_quote": 78865.55215 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.293, "high": 1.306, "low": 1.292, "close": 1.295, "volume": 104653.87, "close_time": 1766368799999, "quote_volume": 136039.09139, "trades": 637, "taker_buy_base": 49061.52, "taker_buy_quote": 63750.98049 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.295, "high": 1.295, "low": 1.276, "close": 1.284, "volume": 91740.16, "close_time": 1766372399999, "quote_volume": 117642.46035, "trades": 817, "taker_buy_base": 22985.34, "taker_buy_quote": 29467.64246 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.285, "high": 1.3, "low": 1.282, "close": 1.296, "volume": 21961.22, "close_time": 1766375999999, "quote_volume": 28403.12786, "trades": 413, "taker_buy_base": 13573.26, "taker_buy_quote": 17539.60133 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.296, "high": 1.321, "low": 1.295, "close": 1.315, "volume": 105218.37, "close_time": 1766379599999, "quote_volume": 138004.39321, "trades": 666, "taker_buy_base": 79821.33, "taker_buy_quote": 104641.5598 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.314, "high": 1.314, "low": 1.302, "close": 1.308, "volume": 98970.54, "close_time": 1766383199999, "quote_volume": 129478.43693, "trades": 542, "taker_buy_base": 43113.78, "taker_buy_quote": 56421.6662 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.308, "high": 1.322, "low": 1.306, "close": 1.315, "volume": 43786.66, "close_time": 1766386799999, "quote_volume": 57466.28473, "trades": 665, "taker_buy_base": 27831.6, "taker_buy_quote": 36471.83486 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.314, "high": 1.324, "low": 1.314, "close": 1.32, "volume": 41338.81, "close_time": 1766390399999, "quote_volume": 54514.95173, "trades": 611, "taker_buy_base": 23598.69, "taker_buy_quote": 31117.85585 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.32, "high": 1.336, "low": 1.319, "close": 1.325, "volume": 96572.22, "close_time": 1766393999999, "quote_volume": 128563.3218, "trades": 909, "taker_buy_base": 26967.57, "taker_buy_quote": 35754.70871 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.326, "high": 1.334, "low": 1.322, "close": 1.33, "volume": 30469.93, "close_time": 1766397599999, "quote_volume": 40486.70691, "trades": 442, "taker_buy_base": 13119.77, "taker_buy_quote": 17429.45372 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.33, "high": 1.33, "low": 1.323, "close": 1.323, "volume": 26639.3, "close_time": 1766401199999, "quote_volume": 35326.28184, "trades": 324, "taker_buy_base": 10202.15, "taker_buy_quote": 13533.92539 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.324, "high": 1.325, "low": 1.315, "close": 1.324, "volume": 38457.23, "close_time": 1766404799999, "quote_volume": 50734.08594, "trades": 567, "taker_buy_base": 20796.05, "taker_buy_quote": 27427.70482 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.324, "high": 1.333, "low": 1.319, "close": 1.328, "volume": 27510.64, "close_time": 1766408399999, "quote_volume": 36437.14753, "trades": 452, "taker_buy_base": 16969.53, "taker_buy_quote": 22470.8962 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.327, "high": 1.327, "low": 1.313, "close": 1.319, "volume": 22536.54, "close_time": 1766411999999, "quote_volume": 29743.18887, "trades": 469, "taker_buy_base": 12914.62, "taker_buy_quote": 17045.85484 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.319, "high": 1.329, "low": 1.313, "close": 1.32, "volume": 83313.56, "close_time": 1766415599999, "quote_volume": 110035.82744, "trades": 1346, "taker_buy_base": 36738.57, "taker_buy_quote": 48549.94526 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.32, "high": 1.322, "low": 1.305, "close": 1.308, "volume": 87640.84, "close_time": 1766419199999, "quote_volume": 114790.72025, "trades": 1500, "taker_buy_base": 46064.18, "taker_buy_quote": 60336.61479 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.307, "high": 1.317, "low": 1.307, "close": 1.31, "volume": 31355.81, "close_time": 1766422799999, "quote_volume": 41111.34368, "trades": 876, "taker_buy_base": 12592.67, "taker_buy_quote": 16506.6724 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.31, "high": 1.324, "low": 1.305, "close": 1.322, "volume": 40957.67, "close_time": 1766426399999, "quote_volume": 53780.31176, "trades": 889, "taker_buy_base": 19717.47, "taker_buy_quote": 25911.66968 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.322, "high": 1.329, "low": 1.315, "close": 1.318, "volume": 63322.08, "close_time": 1766429999999, "quote_volume": 83729.29031, "trades": 931, "taker_buy_base": 24877.58, "taker_buy_quote": 32873.18258 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.317, "high": 1.318, "low": 1.297, "close": 1.299, "volume": 81879.68, "close_time": 1766433599999, "quote_volume": 106789.31517, "trades": 1110, "taker_buy_base": 32947.17, "taker_buy_quote": 42960.70988 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.298, "high": 1.301, "low": 1.288, "close": 1.296, "volume": 62403.86, "close_time": 1766437199999, "quote_volume": 80863.65526, "trades": 870, "taker_buy_base": 32081.62, "taker_buy_quote": 41587.73866 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.296, "high": 1.305, "low": 1.292, "close": 1.294, "volume": 67096.66, "close_time": 1766440799999, "quote_volume": 86973.12025, "trades": 482, "taker_buy_base": 18435.93, "taker_buy_quote": 23919.43495 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.294, "high": 1.306, "low": 1.289, "close": 1.306, "volume": 34360.84, "close_time": 1766444399999, "quote_volume": 44593.33887, "trades": 398, "taker_buy_base": 18337.9, "taker_buy_quote": 23798.98116 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.307, "high": 1.309, "low": 1.304, "close": 1.307, "volume": 15789.99, "close_time": 1766447999999, "quote_volume": 20630.3528, "trades": 211, "taker_buy_base": 7392.71, "taker_buy_quote": 9662.65545 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.307, "high": 1.316, "low": 1.306, "close": 1.307, "volume": 23278.45, "close_time": 1766451599999, "quote_volume": 30524.62569, "trades": 378, "taker_buy_base": 10882.18, "taker_buy_quote": 14270.2877 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.307, "high": 1.308, "low": 1.297, "close": 1.3, "volume": 18124.35, "close_time": 1766455199999, "quote_volume": 23595.04822, "trades": 295, "taker_buy_base": 8420.79, "taker_buy_quote": 10966.01336 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.3, "high": 1.303, "low": 1.289, "close": 1.289, "volume": 87447.36, "close_time": 1766458799999, "quote_volume": 113126.83372, "trades": 583, "taker_buy_base": 22774.49, "taker_buy_quote": 29462.93854 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.288, "high": 1.295, "low": 1.283, "close": 1.293, "volume": 32453.16, "close_time": 1766462399999, "quote_volume": 41853.54076, "trades": 362, "taker_buy_base": 11929.55, "taker_buy_quote": 15381.06647 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.292, "high": 1.294, "low": 1.288, "close": 1.289, "volume": 13780.66, "close_time": 1766465999999, "quote_volume": 17771.49559, "trades": 152, "taker_buy_base": 5663.51, "taker_buy_quote": 7305.67061 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.288, "high": 1.292, "low": 1.284, "close": 1.289, "volume": 20644.53, "close_time": 1766469599999, "quote_volume": 26577.00263, "trades": 331, "taker_buy_base": 10253.96, "taker_buy_quote": 13212.08269 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.289, "high": 1.29, "low": 1.28, "close": 1.288, "volume": 28347.29, "close_time": 1766473199999, "quote_volume": 36467.33097, "trades": 444, "taker_buy_base": 13069.94, "taker_buy_quote": 16812.69737 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.287, "high": 1.291, "low": 1.284, "close": 1.286, "volume": 18544.3, "close_time": 1766476799999, "quote_volume": 23874.27383, "trades": 217, "taker_buy_base": 10524.54, "taker_buy_quote": 13553.26439 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.287, "high": 1.291, "low": 1.285, "close": 1.286, "volume": 12972.93, "close_time": 1766480399999, "quote_volume": 16711.37127, "trades": 254, "taker_buy_base": 5733.57, "taker_buy_quote": 7385.95869 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.287, "high": 1.288, "low": 1.282, "close": 1.288, "volume": 19981.62, "close_time": 1766483999999, "quote_volume": 25689.44943, "trades": 267, "taker_buy_base": 8481.86, "taker_buy_quote": 10901.91834 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.287, "high": 1.291, "low": 1.285, "close": 1.286, "volume": 11591.15, "close_time": 1766487599999, "quote_volume": 14931.58004, "trades": 165, "taker_buy_base": 5847.98, "taker_buy_quote": 7533.40533 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.285, "high": 1.29, "low": 1.283, "close": 1.289, "volume": 24780.16, "close_time": 1766491199999, "quote_volume": 31863.31483, "trades": 241, "taker_buy_base": 8880.36, "taker_buy_quote": 11423.70363 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.289, "high": 1.299, "low": 1.286, "close": 1.295, "volume": 42279.66, "close_time": 1766494799999, "quote_volume": 54649.07554, "trades": 414, "taker_buy_base": 26538.61, "taker_buy_quote": 34310.30657 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.295, "high": 1.297, "low": 1.284, "close": 1.288, "volume": 64601.48, "close_time": 1766498399999, "quote_volume": 83314.2058, "trades": 700, "taker_buy_base": 27166.08, "taker_buy_quote": 35046.84829 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.287, "high": 1.291, "low": 1.263, "close": 1.269, "volume": 119218.87, "close_time": 1766501999999, "quote_volume": 152425.14187, "trades": 1270, "taker_buy_base": 65200.53, "taker_buy_quote": 83330.4913 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.269, "high": 1.283, "low": 1.269, "close": 1.28, "volume": 28177.36, "close_time": 1766505599999, "quote_volume": 35967.68935, "trades": 527, "taker_buy_base": 13050.99, "taker_buy_quote": 16657.94731 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.28, "high": 1.299, "low": 1.278, "close": 1.296, "volume": 82802.49, "close_time": 1766509199999, "quote_volume": 106705.45441, "trades": 846, "taker_buy_base": 45860.35, "taker_buy_quote": 59077.08704 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.296, "high": 1.302, "low": 1.28, "close": 1.28, "volume": 48330.17, "close_time": 1766512799999, "quote_volume": 62569.57586, "trades": 792, "taker_buy_base": 23105.32, "taker_buy_quote": 29958.64844 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.28, "high": 1.306, "low": 1.28, "close": 1.303, "volume": 70517.59, "close_time": 1766516399999, "quote_volume": 91608.01325, "trades": 1086, "taker_buy_base": 35365.12, "taker_buy_quote": 45923.03232 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.304, "high": 1.305, "low": 1.296, "close": 1.297, "volume": 25694.96, "close_time": 1766519999999, "quote_volume": 33443.36297, "trades": 666, "taker_buy_base": 11974.32, "taker_buy_quote": 15600.92102 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.297, "high": 1.311, "low": 1.293, "close": 1.301, "volume": 66688.09, "close_time": 1766523599999, "quote_volume": 86955.65704, "trades": 843, "taker_buy_base": 44604.24, "taker_buy_quote": 58204.27619 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.301, "high": 1.302, "low": 1.294, "close": 1.299, "volume": 17441.68, "close_time": 1766527199999, "quote_volume": 22623.78952, "trades": 607, "taker_buy_base": 7545.07, "taker_buy_quote": 9789.56808 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.299, "high": 1.301, "low": 1.292, "close": 1.295, "volume": 22663.66, "close_time": 1766530799999, "quote_volume": 29367.37434, "trades": 283, "taker_buy_base": 13753.01, "taker_buy_quote": 17816.42627 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.294, "high": 1.301, "low": 1.293, "close": 1.298, "volume": 19013.59, "close_time": 1766534399999, "quote_volume": 24650.84227, "trades": 233, "taker_buy_base": 7484.06, "taker_buy_quote": 9708.90278 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.299, "high": 1.302, "low": 1.296, "close": 1.301, "volume": 28750.71, "close_time": 1766537999999, "quote_volume": 37348.24675, "trades": 409, "taker_buy_base": 12224.78, "taker_buy_quote": 15883.20821 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.301, "high": 1.304, "low": 1.286, "close": 1.289, "volume": 20319.83, "close_time": 1766541599999, "quote_volume": 26315.5402, "trades": 315, "taker_buy_base": 6701.34, "taker_buy_quote": 8667.08003 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.288, "high": 1.288, "low": 1.275, "close": 1.278, "volume": 30099.28, "close_time": 1766545199999, "quote_volume": 38508.9765, "trades": 440, "taker_buy_base": 11325.4, "taker_buy_quote": 14491.61261 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.277, "high": 1.285, "low": 1.273, "close": 1.284, "volume": 45426.93, "close_time": 1766548799999, "quote_volume": 58008.567, "trades": 350, "taker_buy_base": 23989.41, "taker_buy_quote": 30654.95887 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.284, "high": 1.295, "low": 1.28, "close": 1.281, "volume": 64223.66, "close_time": 1766552399999, "quote_volume": 82642.45998, "trades": 797, "taker_buy_base": 29941.16, "taker_buy_quote": 38516.50122 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.28, "high": 1.285, "low": 1.275, "close": 1.277, "volume": 23622.32, "close_time": 1766555999999, "quote_volume": 30209.55879, "trades": 317, "taker_buy_base": 11706.07, "taker_buy_quote": 14969.90649 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.277, "high": 1.279, "low": 1.273, "close": 1.274, "volume": 28333.36, "close_time": 1766559599999, "quote_volume": 36153.62758, "trades": 259, "taker_buy_base": 13695.66, "taker_buy_quote": 17491.00133 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.275, "high": 1.28, "low": 1.272, "close": 1.274, "volume": 26291.98, "close_time": 1766563199999, "quote_volume": 33551.34725, "trades": 287, "taker_buy_base": 13889.75, "taker_buy_quote": 17724.74432 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.273, "high": 1.278, "low": 1.26, "close": 1.261, "volume": 91019.97, "close_time": 1766566799999, "quote_volume": 115349.74534, "trades": 977, "taker_buy_base": 37630.54, "taker_buy_quote": 47647.76457 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.261, "high": 1.264, "low": 1.261, "close": 1.262, "volume": 11505.78, "close_time": 1766570399999, "quote_volume": 14519.02684, "trades": 167, "taker_buy_base": 4832.55, "taker_buy_quote": 6099.23956 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.261, "high": 1.264, "low": 1.252, "close": 1.254, "volume": 56994.68, "close_time": 1766573999999, "quote_volume": 71689.99219, "trades": 496, "taker_buy_base": 22963.44, "taker_buy_quote": 28917.48861 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.254, "high": 1.265, "low": 1.254, "close": 1.26, "volume": 128829.86, "close_time": 1766577599999, "quote_volume": 162451.24096, "trades": 538, "taker_buy_base": 77402.15, "taker_buy_quote": 97581.35967 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.259, "high": 1.266, "low": 1.259, "close": 1.264, "volume": 27737.63, "close_time": 1766581199999, "quote_volume": 35060.2799, "trades": 274, "taker_buy_base": 19223.34, "taker_buy_quote": 24306.18579 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.264, "high": 1.264, "low": 1.256, "close": 1.256, "volume": 15136.1, "close_time": 1766584799999, "quote_volume": 19056.1077, "trades": 228, "taker_buy_base": 9102.65, "taker_buy_quote": 11456.36199 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.256, "high": 1.267, "low": 1.246, "close": 1.264, "volume": 41454.66, "close_time": 1766588399999, "quote_volume": 52106.25441, "trades": 906, "taker_buy_base": 24874.66, "taker_buy_quote": 31286.22283 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.265, "high": 1.274, "low": 1.262, "close": 1.272, "volume": 43881.67, "close_time": 1766591999999, "quote_volume": 55646.07568, "trades": 610, "taker_buy_base": 30271.38, "taker_buy_quote": 38389.20777 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.272, "high": 1.28, "low": 1.265, "close": 1.274, "volume": 56852.74, "close_time": 1766595599999, "quote_volume": 72367.03132, "trades": 656, "taker_buy_base": 33955.18, "taker_buy_quote": 43180.86512 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.275, "high": 1.278, "low": 1.265, "close": 1.265, "volume": 12604.14, "close_time": 1766599199999, "quote_volume": 16056.43092, "trades": 232, "taker_buy_base": 5896.53, "taker_buy_quote": 7514.55542 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.265, "high": 1.266, "low": 1.26, "close": 1.263, "volume": 31042.62, "close_time": 1766602799999, "quote_volume": 39210.60296, "trades": 255, "taker_buy_base": 5422.57, "taker_buy_quote": 6851.31246 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.263, "high": 1.269, "low": 1.261, "close": 1.266, "volume": 18631.47, "close_time": 1766606399999, "quote_volume": 23554.03265, "trades": 287, "taker_buy_base": 10901.57, "taker_buy_quote": 13781.47623 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.267, "high": 1.27, "low": 1.266, "close": 1.266, "volume": 15419.53, "close_time": 1766609999999, "quote_volume": 19551.87879, "trades": 147, "taker_buy_base": 4494.75, "taker_buy_quote": 5700.2024 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.266, "high": 1.27, "low": 1.266, "close": 1.269, "volume": 20980.26, "close_time": 1766613599999, "quote_volume": 26598.55534, "trades": 152, "taker_buy_base": 17699.76, "taker_buy_quote": 22441.59729 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.27, "high": 1.276, "low": 1.269, "close": 1.275, "volume": 26496.09, "close_time": 1766617199999, "quote_volume": 33691.11173, "trades": 157, "taker_buy_base": 12381.23, "taker_buy_quote": 15751.7806 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.275, "high": 1.276, "low": 1.272, "close": 1.272, "volume": 17148.79, "close_time": 1766620799999, "quote_volume": 21841.16305, "trades": 127, "taker_buy_base": 4546.07, "taker_buy_quote": 5788.29753 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.272, "high": 1.273, "low": 1.254, "close": 1.256, "volume": 145922.85, "close_time": 1766624399999, "quote_volume": 183941.70133, "trades": 693, "taker_buy_base": 32130.01, "taker_buy_quote": 40493.25119 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.256, "high": 1.263, "low": 1.254, "close": 1.263, "volume": 36749.37, "close_time": 1766627999999, "quote_volume": 46181.80063, "trades": 293, "taker_buy_base": 27882.88, "taker_buy_quote": 35046.28295 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.262, "high": 1.272, "low": 1.26, "close": 1.271, "volume": 32110.58, "close_time": 1766631599999, "quote_volume": 40680.82691, "trades": 658, "taker_buy_base": 7159.55, "taker_buy_quote": 9077.35085 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.27, "high": 1.27, "low": 1.266, "close": 1.269, "volume": 11319.7, "close_time": 1766635199999, "quote_volume": 14351.29516, "trades": 192, "taker_buy_base": 5696.05, "taker_buy_quote": 7221.19058 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.268, "high": 1.268, "low": 1.265, "close": 1.267, "volume": 9055.26, "close_time": 1766638799999, "quote_volume": 11467.57414, "trades": 213, "taker_buy_base": 3627.58, "taker_buy_quote": 4594.10409 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.267, "high": 1.278, "low": 1.265, "close": 1.272, "volume": 77937.46, "close_time": 1766642399999, "quote_volume": 99092.62498, "trades": 783, "taker_buy_base": 51585.78, "taker_buy_quote": 65624.59919 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.272, "high": 1.276, "low": 1.27, "close": 1.276, "volume": 21968.11, "close_time": 1766645999999, "quote_volume": 27975.87865, "trades": 331, "taker_buy_base": 15297.62, "taker_buy_quote": 19479.34954 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.276, "high": 1.287, "low": 1.274, "close": 1.285, "volume": 39978.57, "close_time": 1766649599999, "quote_volume": 51179.72655, "trades": 537, "taker_buy_base": 13044.18, "taker_buy_quote": 16687.73417 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.285, "high": 1.288, "low": 1.273, "close": 1.276, "volume": 61154.87, "close_time": 1766653199999, "quote_volume": 78356.2802, "trades": 553, "taker_buy_base": 30427.22, "taker_buy_quote": 38968.41734 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.276, "high": 1.276, "low": 1.268, "close": 1.269, "volume": 12072.6, "close_time": 1766656799999, "quote_volume": 15364.30586, "trades": 139, "taker_buy_base": 2772.62, "taker_buy_quote": 3524.86788 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.27, "high": 1.27, "low": 1.26, "close": 1.263, "volume": 12327.5, "close_time": 1766660399999, "quote_volume": 15577.91186, "trades": 213, "taker_buy_base": 3392.9, "taker_buy_quote": 4289.22826 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.262, "high": 1.268, "low": 1.261, "close": 1.268, "volume": 27266.2, "close_time": 1766663999999, "quote_volume": 34465.69495, "trades": 332, "taker_buy_base": 12843.12, "taker_buy_quote": 16237.36794 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.267, "high": 1.268, "low": 1.258, "close": 1.267, "volume": 68260.24, "close_time": 1766667599999, "quote_volume": 86251.37607, "trades": 634, "taker_buy_base": 30753.53, "taker_buy_quote": 38843.28944 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.268, "high": 1.269, "low": 1.26, "close": 1.26, "volume": 54053.4, "close_time": 1766671199999, "quote_volume": 68301.13522, "trades": 351, "taker_buy_base": 23409.94, "taker_buy_quote": 29609.2443 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.26, "high": 1.263, "low": 1.252, "close": 1.257, "volume": 37667.37, "close_time": 1766674799999, "quote_volume": 47311.11642, "trades": 400, "taker_buy_base": 16248.81, "taker_buy_quote": 20419.13478 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.257, "high": 1.275, "low": 1.256, "close": 1.272, "volume": 41784.48, "close_time": 1766678399999, "quote_volume": 52982.43915, "trades": 600, "taker_buy_base": 23102.45, "taker_buy_quote": 29283.76267 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.272, "high": 1.28, "low": 1.266, "close": 1.268, "volume": 50262.18, "close_time": 1766681999999, "quote_volume": 64128.59136, "trades": 595, "taker_buy_base": 21160.08, "taker_buy_quote": 26988.84402 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.267, "high": 1.268, "low": 1.263, "close": 1.267, "volume": 26529.86, "close_time": 1766685599999, "quote_volume": 33572.46905, "trades": 390, "taker_buy_base": 7867.74, "taker_buy_quote": 9955.39024 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.267, "high": 1.276, "low": 1.267, "close": 1.274, "volume": 24058.19, "close_time": 1766689199999, "quote_volume": 30598.47558, "trades": 447, "taker_buy_base": 13359.51, "taker_buy_quote": 16992.50949 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.273, "high": 1.28, "low": 1.27, "close": 1.28, "volume": 66388.11, "close_time": 1766692799999, "quote_volume": 84434.40294, "trades": 386, "taker_buy_base": 10794.96, "taker_buy_quote": 13751.32386 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.28, "high": 1.288, "low": 1.278, "close": 1.286, "volume": 112418.17, "close_time": 1766696399999, "quote_volume": 144311.66464, "trades": 888, "taker_buy_base": 37194.26, "taker_buy_quote": 47728.2511 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.287, "high": 1.291, "low": 1.281, "close": 1.283, "volume": 18947.46, "close_time": 1766699999999, "quote_volume": 24400.29961, "trades": 335, "taker_buy_base": 7878.64, "taker_buy_quote": 10148.03959 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.283, "high": 1.284, "low": 1.243, "close": 1.251, "volume": 126885.57, "close_time": 1766703599999, "quote_volume": 159412.31647, "trades": 1165, "taker_buy_base": 41561.01, "taker_buy_quote": 52321.67625 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.251, "high": 1.255, "low": 1.234, "close": 1.236, "volume": 91436.34, "close_time": 1766707199999, "quote_volume": 113443.04899, "trades": 1189, "taker_buy_base": 58656.15, "taker_buy_quote": 72762.87679 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.243, "low": 1.227, "close": 1.228, "volume": 107438.84, "close_time": 1766710799999, "quote_volume": 132238.62621, "trades": 959, "taker_buy_base": 73346.28, "taker_buy_quote": 90214.37593 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.228, "high": 1.233, "low": 1.224, "close": 1.225, "volume": 29604.85, "close_time": 1766714399999, "quote_volume": 36372.21569, "trades": 554, "taker_buy_base": 10165.85, "taker_buy_quote": 12501.77651 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.226, "high": 1.262, "low": 1.225, "close": 1.257, "volume": 252914.17, "close_time": 1766717999999, "quote_volume": 315281.19226, "trades": 2622, "taker_buy_base": 115241.99, "taker_buy_quote": 143546.8343 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.258, "high": 1.26, "low": 1.24, "close": 1.245, "volume": 51737.57, "close_time": 1766721599999, "quote_volume": 64763.50634, "trades": 596, "taker_buy_base": 29042.49, "taker_buy_quote": 36383.28099 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.244, "high": 1.255, "low": 1.24, "close": 1.25, "volume": 31879.63, "close_time": 1766725199999, "quote_volume": 39754.28253, "trades": 449, "taker_buy_base": 18932.88, "taker_buy_quote": 23608.57477 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.25, "high": 1.253, "low": 1.242, "close": 1.248, "volume": 30896.59, "close_time": 1766728799999, "quote_volume": 38520.5689, "trades": 354, "taker_buy_base": 19836.01, "taker_buy_quote": 24723.69239 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.248, "high": 1.255, "low": 1.247, "close": 1.251, "volume": 36894.31, "close_time": 1766732399999, "quote_volume": 46186.52907, "trades": 370, "taker_buy_base": 29135.01, "taker_buy_quote": 36476.74373 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.251, "high": 1.259, "low": 1.24, "close": 1.241, "volume": 82676.7, "close_time": 1766735999999, "quote_volume": 103543.08528, "trades": 648, "taker_buy_base": 36917.4, "taker_buy_quote": 46326.44948 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.241, "high": 1.248, "low": 1.241, "close": 1.248, "volume": 21671.83, "close_time": 1766739599999, "quote_volume": 26971.92893, "trades": 417, "taker_buy_base": 9604.98, "taker_buy_quote": 11957.87145 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.248, "high": 1.257, "low": 1.246, "close": 1.257, "volume": 37952.75, "close_time": 1766743199999, "quote_volume": 47500.71665, "trades": 289, "taker_buy_base": 32991.32, "taker_buy_quote": 41294.79842 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.258, "high": 1.262, "low": 1.253, "close": 1.258, "volume": 66047.93, "close_time": 1766746799999, "quote_volume": 83057.62773, "trades": 509, "taker_buy_base": 35306.8, "taker_buy_quote": 44393.37024 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.258, "high": 1.258, "low": 1.252, "close": 1.254, "volume": 23463.23, "close_time": 1766750399999, "quote_volume": 29442.43883, "trades": 263, "taker_buy_base": 8834.73, "taker_buy_quote": 11081.46706 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.254, "high": 1.275, "low": 1.253, "close": 1.27, "volume": 34660.65, "close_time": 1766753999999, "quote_volume": 43859.7167, "trades": 722, "taker_buy_base": 16128.28, "taker_buy_quote": 20418.45274 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.269, "high": 1.271, "low": 1.263, "close": 1.268, "volume": 46169.18, "close_time": 1766757599999, "quote_volume": 58498.68025, "trades": 687, "taker_buy_base": 24413.01, "taker_buy_quote": 30928.46914 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.268, "high": 1.268, "low": 1.236, "close": 1.242, "volume": 87432.53, "close_time": 1766761199999, "quote_volume": 109534.45594, "trades": 1114, "taker_buy_base": 39547.57, "taker_buy_quote": 49443.66959 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.241, "high": 1.25, "low": 1.229, "close": 1.238, "volume": 95910.36, "close_time": 1766764799999, "quote_volume": 118582.56932, "trades": 1509, "taker_buy_base": 47022.59, "taker_buy_quote": 58101.6932 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.237, "high": 1.241, "low": 1.227, "close": 1.227, "volume": 31054.64, "close_time": 1766768399999, "quote_volume": 38370.41611, "trades": 751, "taker_buy_base": 15810.55, "taker_buy_quote": 19532.91846 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.228, "high": 1.25, "low": 1.227, "close": 1.246, "volume": 33266.58, "close_time": 1766771999999, "quote_volume": 41145.04955, "trades": 752, "taker_buy_base": 21183.51, "taker_buy_quote": 26224.50182 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.245, "high": 1.251, "low": 1.243, "close": 1.247, "volume": 27495.83, "close_time": 1766775599999, "quote_volume": 34280.17532, "trades": 457, "taker_buy_base": 11898.71, "taker_buy_quote": 14842.45028 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.247, "high": 1.252, "low": 1.244, "close": 1.246, "volume": 20176.79, "close_time": 1766779199999, "quote_volume": 25187.13755, "trades": 414, "taker_buy_base": 13404.57, "taker_buy_quote": 16738.97543 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.247, "high": 1.248, "low": 1.241, "close": 1.244, "volume": 50755.64, "close_time": 1766782799999, "quote_volume": 63132.84577, "trades": 950, "taker_buy_base": 28219.28, "taker_buy_quote": 35106.16129 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.244, "high": 1.247, "low": 1.24, "close": 1.242, "volume": 45000.43, "close_time": 1766786399999, "quote_volume": 55936.49932, "trades": 610, "taker_buy_base": 28465.87, "taker_buy_quote": 35396.51759 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.242, "high": 1.247, "low": 1.24, "close": 1.245, "volume": 21315.54, "close_time": 1766789999999, "quote_volume": 26484.71186, "trades": 405, "taker_buy_base": 7393.34, "taker_buy_quote": 9190.95456 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.245, "high": 1.245, "low": 1.241, "close": 1.245, "volume": 15260.59, "close_time": 1766793599999, "quote_volume": 18959.99407, "trades": 223, "taker_buy_base": 6720.91, "taker_buy_quote": 8351.28439 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.245, "high": 1.252, "low": 1.245, "close": 1.247, "volume": 24081.84, "close_time": 1766797199999, "quote_volume": 30102.62965, "trades": 335, "taker_buy_base": 12056.92, "taker_buy_quote": 15071.85893 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.245, "volume": 31482.97, "close_time": 1766800799999, "quote_volume": 39109.98954, "trades": 354, "taker_buy_base": 14366.21, "taker_buy_quote": 17837.86238 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.245, "high": 1.245, "low": 1.239, "close": 1.243, "volume": 11407.0, "close_time": 1766804399999, "quote_volume": 14164.63484, "trades": 139, "taker_buy_base": 6298.14, "taker_buy_quote": 7819.46377 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.244, "high": 1.251, "low": 1.242, "close": 1.243, "volume": 31922.88, "close_time": 1766807999999, "quote_volume": 39836.93322, "trades": 310, "taker_buy_base": 16437.92, "taker_buy_quote": 20521.11093 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.243, "high": 1.244, "low": 1.239, "close": 1.241, "volume": 52801.71, "close_time": 1766811599999, "quote_volume": 65560.96755, "trades": 681, "taker_buy_base": 25991.33, "taker_buy_quote": 32276.88471 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.242, "high": 1.244, "low": 1.239, "close": 1.242, "volume": 7594.35, "close_time": 1766815199999, "quote_volume": 9430.77191, "trades": 174, "taker_buy_base": 5464.34, "taker_buy_quote": 6786.69154 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.242, "high": 1.244, "low": 1.239, "close": 1.24, "volume": 23211.97, "close_time": 1766818799999, "quote_volume": 28808.53339, "trades": 330, "taker_buy_base": 11165.17, "taker_buy_quote": 13859.87654 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.241, "high": 1.246, "low": 1.239, "close": 1.24, "volume": 25594.37, "close_time": 1766822399999, "quote_volume": 31782.95673, "trades": 436, "taker_buy_base": 13968.47, "taker_buy_quote": 17349.56262 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.24, "high": 1.244, "low": 1.238, "close": 1.24, "volume": 21604.34, "close_time": 1766825999999, "quote_volume": 26811.00538, "trades": 516, "taker_buy_base": 10481.8, "taker_buy_quote": 13011.35986 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.241, "high": 1.243, "low": 1.239, "close": 1.24, "volume": 35438.39, "close_time": 1766829599999, "quote_volume": 43968.80709, "trades": 1213, "taker_buy_base": 21167.09, "taker_buy_quote": 26263.14718 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.24, "high": 1.253, "low": 1.239, "close": 1.252, "volume": 155517.7, "close_time": 1766833199999, "quote_volume": 193575.92615, "trades": 3144, "taker_buy_base": 95549.32, "taker_buy_quote": 118959.69208 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.252, "high": 1.255, "low": 1.247, "close": 1.254, "volume": 40885.18, "close_time": 1766836799999, "quote_volume": 51166.99965, "trades": 737, "taker_buy_base": 12362.63, "taker_buy_quote": 15470.16676 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.253, "high": 1.253, "low": 1.245, "close": 1.245, "volume": 30282.04, "close_time": 1766840399999, "quote_volume": 37808.32261, "trades": 418, "taker_buy_base": 9309.88, "taker_buy_quote": 11628.25493 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.245, "high": 1.245, "low": 1.24, "close": 1.243, "volume": 13782.88, "close_time": 1766843999999, "quote_volume": 17111.49455, "trades": 228, "taker_buy_base": 5088.56, "taker_buy_quote": 6319.33078 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.242, "high": 1.247, "low": 1.24, "close": 1.246, "volume": 11371.55, "close_time": 1766847599999, "quote_volume": 14135.66522, "trades": 141, "taker_buy_base": 5659.99, "taker_buy_quote": 7035.67261 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.246, "high": 1.252, "low": 1.242, "close": 1.25, "volume": 20172.26, "close_time": 1766851199999, "quote_volume": 25143.0222, "trades": 277, "taker_buy_base": 12393.87, "taker_buy_quote": 15449.49426 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.25, "high": 1.251, "low": 1.244, "close": 1.244, "volume": 26267.65, "close_time": 1766854799999, "quote_volume": 32830.82157, "trades": 260, "taker_buy_base": 9556.85, "taker_buy_quote": 11948.68627 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.245, "high": 1.255, "low": 1.243, "close": 1.255, "volume": 23864.66, "close_time": 1766858399999, "quote_volume": 29755.2741, "trades": 277, "taker_buy_base": 11456.6, "taker_buy_quote": 14302.3274 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.254, "high": 1.254, "low": 1.249, "close": 1.251, "volume": 16408.02, "close_time": 1766861999999, "quote_volume": 20529.67563, "trades": 304, "taker_buy_base": 8913.08, "taker_buy_quote": 11152.28195 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.251, "high": 1.251, "low": 1.246, "close": 1.247, "volume": 45834.31, "close_time": 1766865599999, "quote_volume": 57265.61762, "trades": 422, "taker_buy_base": 26650.25, "taker_buy_quote": 33309.02973 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.246, "high": 1.25, "low": 1.246, "close": 1.248, "volume": 20507.79, "close_time": 1766869199999, "quote_volume": 25622.31358, "trades": 104, "taker_buy_base": 11524.41, "taker_buy_quote": 14401.2251 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.249, "high": 1.257, "low": 1.248, "close": 1.257, "volume": 33982.78, "close_time": 1766872799999, "quote_volume": 42577.51714, "trades": 288, "taker_buy_base": 10254.0, "taker_buy_quote": 12844.41582 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.257, "high": 1.261, "low": 1.245, "close": 1.249, "volume": 87717.71, "close_time": 1766876399999, "quote_volume": 109565.83854, "trades": 466, "taker_buy_base": 41795.47, "taker_buy_quote": 52209.62002 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.249, "high": 1.265, "low": 1.249, "close": 1.261, "volume": 92339.69, "close_time": 1766879999999, "quote_volume": 116099.4064, "trades": 632, "taker_buy_base": 57879.01, "taker_buy_quote": 72720.42074 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.262, "high": 1.263, "low": 1.257, "close": 1.258, "volume": 24958.01, "close_time": 1766883599999, "quote_volume": 31438.90857, "trades": 295, "taker_buy_base": 11368.37, "taker_buy_quote": 14327.18574 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.258, "high": 1.259, "low": 1.252, "close": 1.252, "volume": 17016.19, "close_time": 1766887199999, "quote_volume": 21334.7466, "trades": 195, "taker_buy_base": 8015.59, "taker_buy_quote": 10049.54509 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.252, "high": 1.254, "low": 1.25, "close": 1.251, "volume": 25859.41, "close_time": 1766890799999, "quote_volume": 32361.13744, "trades": 291, "taker_buy_base": 8488.48, "taker_buy_quote": 10622.02559 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.251, "high": 1.251, "low": 1.247, "close": 1.249, "volume": 7351.41, "close_time": 1766894399999, "quote_volume": 9176.81066, "trades": 113, "taker_buy_base": 2295.51, "taker_buy_quote": 2865.95395 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.248, "high": 1.248, "low": 1.245, "close": 1.248, "volume": 13620.63, "close_time": 1766897999999, "quote_volume": 16980.63776, "trades": 188, "taker_buy_base": 6085.32, "taker_buy_quote": 7586.84513 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.247, "high": 1.252, "low": 1.246, "close": 1.249, "volume": 22069.54, "close_time": 1766901599999, "quote_volume": 27554.45493, "trades": 321, "taker_buy_base": 8675.78, "taker_buy_quote": 10830.62769 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.248, "high": 1.261, "low": 1.247, "close": 1.257, "volume": 60292.45, "close_time": 1766905199999, "quote_volume": 75809.06261, "trades": 592, "taker_buy_base": 33806.36, "taker_buy_quote": 42509.60924 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.257, "high": 1.262, "low": 1.255, "close": 1.257, "volume": 21609.97, "close_time": 1766908799999, "quote_volume": 27179.29724, "trades": 183, "taker_buy_base": 9787.4, "taker_buy_quote": 12317.76166 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.257, "high": 1.264, "low": 1.256, "close": 1.259, "volume": 19263.14, "close_time": 1766912399999, "quote_volume": 24274.23597, "trades": 219, "taker_buy_base": 13090.53, "taker_buy_quote": 16500.38678 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.259, "high": 1.259, "low": 1.248, "close": 1.249, "volume": 51058.5, "close_time": 1766915999999, "quote_volume": 63950.64253, "trades": 304, "taker_buy_base": 27231.25, "taker_buy_quote": 34111.58201 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.25, "high": 1.256, "low": 1.248, "close": 1.248, "volume": 17661.65, "close_time": 1766919599999, "quote_volume": 22118.03275, "trades": 231, "taker_buy_base": 10137.25, "taker_buy_quote": 12701.67576 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.248, "high": 1.252, "low": 1.243, "close": 1.246, "volume": 29052.59, "close_time": 1766923199999, "quote_volume": 36246.64256, "trades": 279, "taker_buy_base": 12603.81, "taker_buy_quote": 15728.44744 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.247, "high": 1.249, "low": 1.242, "close": 1.243, "volume": 24430.58, "close_time": 1766926799999, "quote_volume": 30421.28917, "trades": 259, "taker_buy_base": 13029.63, "taker_buy_quote": 16229.09559 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.243, "high": 1.246, "low": 1.241, "close": 1.243, "volume": 24594.94, "close_time": 1766930399999, "quote_volume": 30583.83964, "trades": 216, "taker_buy_base": 12305.66, "taker_buy_quote": 15311.38228 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.243, "high": 1.255, "low": 1.243, "close": 1.251, "volume": 38830.47, "close_time": 1766933999999, "quote_volume": 48555.9853, "trades": 392, "taker_buy_base": 26238.06, "taker_buy_quote": 32804.98856 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.25, "high": 1.254, "low": 1.241, "close": 1.241, "volume": 24963.69, "close_time": 1766937599999, "quote_volume": 31138.82058, "trades": 264, "taker_buy_base": 9954.78, "taker_buy_quote": 12403.65247 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 16494.57, "close_time": 1766941199999, "quote_volume": 20496.92593, "trades": 224, "taker_buy_base": 6951.38, "taker_buy_quote": 8644.42483 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.246, "high": 1.25, "low": 1.241, "close": 1.243, "volume": 21320.95, "close_time": 1766944799999, "quote_volume": 26502.75032, "trades": 149, "taker_buy_base": 6789.49, "taker_buy_quote": 8453.75687 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.243, "high": 1.246, "low": 1.234, "close": 1.241, "volume": 109017.85, "close_time": 1766948399999, "quote_volume": 135206.91266, "trades": 1735, "taker_buy_base": 49717.83, "taker_buy_quote": 61665.8406 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.24, "high": 1.243, "low": 1.238, "close": 1.24, "volume": 40973.59, "close_time": 1766951999999, "quote_volume": 50824.59609, "trades": 1485, "taker_buy_base": 24795.01, "taker_buy_quote": 30761.80415 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.241, "high": 1.244, "low": 1.239, "close": 1.242, "volume": 58056.13, "close_time": 1766955599999, "quote_volume": 72058.34961, "trades": 1104, "taker_buy_base": 32535.86, "taker_buy_quote": 40393.48415 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.241, "high": 1.244, "low": 1.24, "close": 1.241, "volume": 15119.69, "close_time": 1766959199999, "quote_volume": 18771.9145, "trades": 482, "taker_buy_base": 7814.89, "taker_buy_quote": 9702.1814 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.241, "high": 1.246, "low": 1.24, "close": 1.246, "volume": 34411.83, "close_time": 1766962799999, "quote_volume": 42779.90764, "trades": 522, "taker_buy_base": 19302.77, "taker_buy_quote": 23992.23545 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.246, "high": 1.248, "low": 1.242, "close": 1.246, "volume": 19317.2, "close_time": 1766966399999, "quote_volume": 24039.83199, "trades": 182, "taker_buy_base": 11898.96, "taker_buy_quote": 14806.10509 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.27, "low": 1.246, "close": 1.267, "volume": 102069.76, "close_time": 1766969999999, "quote_volume": 128346.896, "trades": 722, "taker_buy_base": 69530.42, "taker_buy_quote": 87358.21679 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.267, "high": 1.272, "low": 1.256, "close": 1.267, "volume": 58034.64, "close_time": 1766973599999, "quote_volume": 73374.33178, "trades": 602, "taker_buy_base": 36441.02, "taker_buy_quote": 46050.19401 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.267, "high": 1.278, "low": 1.267, "close": 1.269, "volume": 64234.03, "close_time": 1766977199999, "quote_volume": 81703.88566, "trades": 616, "taker_buy_base": 24893.23, "taker_buy_quote": 31662.68337 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.27, "high": 1.282, "low": 1.269, "close": 1.28, "volume": 46844.5, "close_time": 1766980799999, "quote_volume": 59745.74781, "trades": 593, "taker_buy_base": 27579.69, "taker_buy_quote": 35167.7035 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.28, "high": 1.283, "low": 1.275, "close": 1.279, "volume": 47616.02, "close_time": 1766984399999, "quote_volume": 60874.75145, "trades": 490, "taker_buy_base": 18657.08, "taker_buy_quote": 23863.74897 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.278, "high": 1.281, "low": 1.275, "close": 1.28, "volume": 40207.55, "close_time": 1766987999999, "quote_volume": 51358.76942, "trades": 369, "taker_buy_base": 14408.85, "taker_buy_quote": 18420.5349 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.28, "high": 1.286, "low": 1.274, "close": 1.276, "volume": 38992.59, "close_time": 1766991599999, "quote_volume": 49905.19803, "trades": 397, "taker_buy_base": 19441.74, "taker_buy_quote": 24895.35408 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.276, "high": 1.291, "low": 1.274, "close": 1.29, "volume": 159888.38, "close_time": 1766995199999, "quote_volume": 204037.26041, "trades": 758, "taker_buy_base": 22322.88, "taker_buy_quote": 28578.39855 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.291, "high": 1.292, "low": 1.286, "close": 1.286, "volume": 31220.92, "close_time": 1766998799999, "quote_volume": 40236.13179, "trades": 330, "taker_buy_base": 19914.72, "taker_buy_quote": 25668.23417 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.284, "high": 1.284, "low": 1.261, "close": 1.268, "volume": 152354.24, "close_time": 1767002399999, "quote_volume": 193919.66034, "trades": 1370, "taker_buy_base": 41733.17, "taker_buy_quote": 53079.40991 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.268, "high": 1.278, "low": 1.267, "close": 1.269, "volume": 51009.16, "close_time": 1767005999999, "quote_volume": 64946.42979, "trades": 1059, "taker_buy_base": 28461.26, "taker_buy_quote": 36262.50478 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.268, "high": 1.271, "low": 1.258, "close": 1.259, "volume": 30978.08, "close_time": 1767009599999, "quote_volume": 39193.12683, "trades": 369, "taker_buy_base": 11058.03, "taker_buy_quote": 13996.40386 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.258, "high": 1.26, "low": 1.239, "close": 1.251, "volume": 76923.07, "close_time": 1767013199999, "quote_volume": 95845.38104, "trades": 1465, "taker_buy_base": 45039.72, "taker_buy_quote": 56102.6785 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.25, "high": 1.253, "low": 1.241, "close": 1.242, "volume": 30184.9, "close_time": 1767016799999, "quote_volume": 37619.39058, "trades": 382, "taker_buy_base": 9223.78, "taker_buy_quote": 11499.85423 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.242, "high": 1.259, "low": 1.24, "close": 1.248, "volume": 62361.67, "close_time": 1767020399999, "quote_volume": 77759.48032, "trades": 977, "taker_buy_base": 23315.27, "taker_buy_quote": 29084.04508 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.249, "high": 1.256, "low": 1.246, "close": 1.249, "volume": 33362.78, "close_time": 1767023999999, "quote_volume": 41720.55416, "trades": 525, "taker_buy_base": 13407.88, "taker_buy_quote": 16769.1789 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.249, "high": 1.25, "low": 1.24, "close": 1.244, "volume": 54777.49, "close_time": 1767027599999, "quote_volume": 68120.23352, "trades": 553, "taker_buy_base": 21516.84, "taker_buy_quote": 26760.24926 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.243, "high": 1.248, "low": 1.24, "close": 1.247, "volume": 17867.83, "close_time": 1767031199999, "quote_volume": 22220.92531, "trades": 220, "taker_buy_base": 8138.19, "taker_buy_quote": 10126.45901 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.247, "high": 1.248, "low": 1.238, "close": 1.242, "volume": 39473.36, "close_time": 1767034799999, "quote_volume": 49079.81043, "trades": 400, "taker_buy_base": 19133.52, "taker_buy_quote": 23805.33233 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.242, "high": 1.25, "low": 1.24, "close": 1.241, "volume": 19958.66, "close_time": 1767038399999, "quote_volume": 24842.40441, "trades": 262, "taker_buy_base": 10160.23, "taker_buy_quote": 12650.32812 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.241, "high": 1.246, "low": 1.235, "close": 1.243, "volume": 58409.0, "close_time": 1767041999999, "quote_volume": 72415.27136, "trades": 433, "taker_buy_base": 15159.89, "taker_buy_quote": 18812.26626 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.243, "high": 1.247, "low": 1.243, "close": 1.246, "volume": 10728.71, "close_time": 1767045599999, "quote_volume": 13359.62777, "trades": 214, "taker_buy_base": 5436.65, "taker_buy_quote": 6771.30479 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.246, "high": 1.25, "low": 1.243, "close": 1.25, "volume": 17681.26, "close_time": 1767049199999, "quote_volume": 22015.71941, "trades": 346, "taker_buy_base": 12186.52, "taker_buy_quote": 15174.65686 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.25, "high": 1.251, "low": 1.242, "close": 1.242, "volume": 30352.52, "close_time": 1767052799999, "quote_volume": 37845.25748, "trades": 300, "taker_buy_base": 10524.78, "taker_buy_quote": 13119.77086 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.257, "low": 1.24, "close": 1.245, "volume": 75533.39, "close_time": 1767056399999, "quote_volume": 94307.34664, "trades": 823, "taker_buy_base": 39935.7, "taker_buy_quote": 49880.63092 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.244, "high": 1.244, "low": 1.24, "close": 1.242, "volume": 10342.78, "close_time": 1767059999999, "quote_volume": 12847.76844, "trades": 278, "taker_buy_base": 5965.47, "taker_buy_quote": 7409.56898 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.242, "high": 1.245, "low": 1.24, "close": 1.242, "volume": 12836.28, "close_time": 1767063599999, "quote_volume": 15942.56864, "trades": 524, "taker_buy_base": 6495.72, "taker_buy_quote": 8067.62561 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.241, "high": 1.248, "low": 1.24, "close": 1.248, "volume": 23844.51, "close_time": 1767067199999, "quote_volume": 29671.23589, "trades": 226, "taker_buy_base": 13339.69, "taker_buy_quote": 16600.11921 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.247, "high": 1.249, "low": 1.243, "close": 1.247, "volume": 11776.31, "close_time": 1767070799999, "quote_volume": 14677.29492, "trades": 144, "taker_buy_base": 4203.04, "taker_buy_quote": 5239.7186 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.247, "high": 1.247, "low": 1.241, "close": 1.245, "volume": 24008.66, "close_time": 1767074399999, "quote_volume": 29867.11535, "trades": 295, "taker_buy_base": 8735.6, "taker_buy_quote": 10862.27911 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.245, "high": 1.249, "low": 1.243, "close": 1.243, "volume": 18461.01, "close_time": 1767077999999, "quote_volume": 23017.97609, "trades": 160, "taker_buy_base": 14323.81, "taker_buy_quote": 17860.41938 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.243, "high": 1.246, "low": 1.242, "close": 1.242, "volume": 22386.71, "close_time": 1767081599999, "quote_volume": 27839.35272, "trades": 227, "taker_buy_base": 8367.26, "taker_buy_quote": 10408.93405 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.241, "high": 1.254, "low": 1.24, "close": 1.243, "volume": 150964.58, "close_time": 1767085199999, "quote_volume": 188029.01819, "trades": 1088, "taker_buy_base": 53040.2, "taker_buy_quote": 66105.84142 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 25389.01, "close_time": 1767088799999, "quote_volume": 31535.76285, "trades": 230, "taker_buy_base": 12002.57, "taker_buy_quote": 14919.53637 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.245, "high": 1.246, "low": 1.241, "close": 1.243, "volume": 23233.44, "close_time": 1767092399999, "quote_volume": 28891.97831, "trades": 207, "taker_buy_base": 17116.7, "taker_buy_quote": 21287.86436 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.243, "high": 1.246, "low": 1.24, "close": 1.243, "volume": 22774.55, "close_time": 1767095999999, "quote_volume": 28303.87389, "trades": 379, "taker_buy_base": 11712.73, "taker_buy_quote": 14559.20075 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.244, "high": 1.245, "low": 1.242, "close": 1.242, "volume": 17008.86, "close_time": 1767099599999, "quote_volume": 21150.03926, "trades": 263, "taker_buy_base": 8174.89, "taker_buy_quote": 10165.82659 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.243, "high": 1.245, "low": 1.242, "close": 1.242, "volume": 20167.73, "close_time": 1767103199999, "quote_volume": 25070.76787, "trades": 312, "taker_buy_base": 12791.35, "taker_buy_quote": 15903.0427 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.242, "high": 1.251, "low": 1.237, "close": 1.248, "volume": 197440.39, "close_time": 1767106799999, "quote_volume": 245425.67469, "trades": 1192, "taker_buy_base": 67587.6, "taker_buy_quote": 84028.57702 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.248, "high": 1.25, "low": 1.242, "close": 1.249, "volume": 95527.14, "close_time": 1767110399999, "quote_volume": 118972.97758, "trades": 673, "taker_buy_base": 39964.14, "taker_buy_quote": 49783.05393 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.249, "high": 1.251, "low": 1.242, "close": 1.244, "volume": 61160.05, "close_time": 1767113999999, "quote_volume": 76282.28747, "trades": 470, "taker_buy_base": 30260.19, "taker_buy_quote": 37744.28157 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.244, "high": 1.246, "low": 1.238, "close": 1.243, "volume": 98081.11, "close_time": 1767117599999, "quote_volume": 121828.634, "trades": 648, "taker_buy_base": 48255.53, "taker_buy_quote": 59971.40481 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.242, "high": 1.245, "low": 1.24, "close": 1.243, "volume": 43973.49, "close_time": 1767121199999, "quote_volume": 54628.10252, "trades": 300, "taker_buy_base": 19745.86, "taker_buy_quote": 24526.27828 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.243, "high": 1.248, "low": 1.238, "close": 1.246, "volume": 65442.39, "close_time": 1767124799999, "quote_volume": 81376.41898, "trades": 626, "taker_buy_base": 36304.73, "taker_buy_quote": 45144.52389 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.246, "high": 1.246, "low": 1.24, "close": 1.242, "volume": 27167.37, "close_time": 1767128399999, "quote_volume": 33757.8151, "trades": 172, "taker_buy_base": 12575.81, "taker_buy_quote": 15621.18818 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.241, "high": 1.244, "low": 1.24, "close": 1.242, "volume": 35037.03, "close_time": 1767131999999, "quote_volume": 43507.54404, "trades": 206, "taker_buy_base": 20136.01, "taker_buy_quote": 25005.14102 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.242, "high": 1.244, "low": 1.239, "close": 1.244, "volume": 26747.14, "close_time": 1767135599999, "quote_volume": 33214.68422, "trades": 231, "taker_buy_base": 12204.66, "taker_buy_quote": 15165.03604 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.244, "high": 1.249, "low": 1.241, "close": 1.249, "volume": 39783.7, "close_time": 1767139199999, "quote_volume": 49526.00883, "trades": 186, "taker_buy_base": 22743.66, "taker_buy_quote": 28319.86316 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.248, "high": 1.249, "low": 1.241, "close": 1.243, "volume": 68201.14, "close_time": 1767142799999, "quote_volume": 84839.85447, "trades": 375, "taker_buy_base": 32280.54, "taker_buy_quote": 40132.26354 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.243, "high": 1.251, "low": 1.242, "close": 1.247, "volume": 51734.97, "close_time": 1767146399999, "quote_volume": 64516.02605, "trades": 342, "taker_buy_base": 17367.28, "taker_buy_quote": 21637.15287 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.247, "high": 1.251, "low": 1.245, "close": 1.25, "volume": 27865.58, "close_time": 1767149999999, "quote_volume": 34779.63661, "trades": 169, "taker_buy_base": 13614.49, "taker_buy_quote": 16991.64275 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.251, "high": 1.252, "low": 1.243, "close": 1.246, "volume": 76135.98, "close_time": 1767153599999, "quote_volume": 94940.75861, "trades": 631, "taker_buy_base": 14942.56, "taker_buy_quote": 18642.86585 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.247, "high": 1.251, "low": 1.246, "close": 1.246, "volume": 33385.6, "close_time": 1767157199999, "quote_volume": 41689.09125, "trades": 204, "taker_buy_base": 12164.53, "taker_buy_quote": 15198.66332 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.245, "high": 1.249, "low": 1.243, "close": 1.248, "volume": 31486.91, "close_time": 1767160799999, "quote_volume": 39238.48218, "trades": 290, "taker_buy_base": 6321.26, "taker_buy_quote": 7880.98955 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.248, "high": 1.251, "low": 1.244, "close": 1.246, "volume": 47431.06, "close_time": 1767164399999, "quote_volume": 59143.76152, "trades": 329, "taker_buy_base": 13256.49, "taker_buy_quote": 16535.99456 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.246, "high": 1.246, "low": 1.241, "close": 1.246, "volume": 42784.2, "close_time": 1767167999999, "quote_volume": 53223.5051, "trades": 328, "taker_buy_base": 10955.08, "taker_buy_quote": 13632.95708 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.242, "volume": 25760.05, "close_time": 1767171599999, "quote_volume": 32043.63318, "trades": 258, "taker_buy_base": 4482.52, "taker_buy_quote": 5575.42135 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.242, "high": 1.246, "low": 1.241, "close": 1.245, "volume": 11930.47, "close_time": 1767175199999, "quote_volume": 14835.712, "trades": 314, "taker_buy_base": 2018.78, "taker_buy_quote": 2511.75558 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.245, "high": 1.247, "low": 1.242, "close": 1.244, "volume": 17364.74, "close_time": 1767178799999, "quote_volume": 21619.26812, "trades": 301, "taker_buy_base": 7826.82, "taker_buy_quote": 9748.05516 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.244, "high": 1.252, "low": 1.243, "close": 1.252, "volume": 23914.28, "close_time": 1767182399999, "quote_volume": 29839.98004, "trades": 350, "taker_buy_base": 13275.52, "taker_buy_quote": 16572.28952 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.252, "high": 1.252, "low": 1.245, "close": 1.246, "volume": 9106.73, "close_time": 1767185999999, "quote_volume": 11380.42609, "trades": 146, "taker_buy_base": 2708.62, "taker_buy_quote": 3386.35458 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.246, "high": 1.255, "low": 1.246, "close": 1.254, "volume": 19208.44, "close_time": 1767189599999, "quote_volume": 24015.50136, "trades": 267, "taker_buy_base": 10263.55, "taker_buy_quote": 12831.7652 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.253, "high": 1.261, "low": 1.251, "close": 1.257, "volume": 42192.38, "close_time": 1767193199999, "quote_volume": 53032.10047, "trades": 499, "taker_buy_base": 27671.64, "taker_buy_quote": 34785.98818 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.256, "high": 1.258, "low": 1.244, "close": 1.249, "volume": 37834.5, "close_time": 1767196799999, "quote_volume": 47248.46898, "trades": 627, "taker_buy_base": 14246.22, "taker_buy_quote": 17796.67642 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.249, "high": 1.251, "low": 1.221, "close": 1.227, "volume": 136372.05, "close_time": 1767200399999, "quote_volume": 167710.381, "trades": 1747, "taker_buy_base": 49538.81, "taker_buy_quote": 60948.46939 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.226, "high": 1.226, "low": 1.212, "close": 1.213, "volume": 59891.13, "close_time": 1767203999999, "quote_volume": 72910.81191, "trades": 1006, "taker_buy_base": 27512.78, "taker_buy_quote": 33486.44312 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.213, "high": 1.217, "low": 1.206, "close": 1.206, "volume": 51225.4, "close_time": 1767207599999, "quote_volume": 61982.91686, "trades": 658, "taker_buy_base": 11059.35, "taker_buy_quote": 13397.59334 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.207, "high": 1.232, "low": 1.207, "close": 1.226, "volume": 113446.39, "close_time": 1767211199999, "quote_volume": 138940.60705, "trades": 1056, "taker_buy_base": 57151.0, "taker_buy_quote": 69944.64162 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.226, "high": 1.239, "low": 1.221, "close": 1.234, "volume": 82440.96, "close_time": 1767214799999, "quote_volume": 101454.47045, "trades": 875, "taker_buy_base": 55629.48, "taker_buy_quote": 68465.3069 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.234, "high": 1.235, "low": 1.228, "close": 1.234, "volume": 37617.82, "close_time": 1767218399999, "quote_volume": 46336.9941, "trades": 415, "taker_buy_base": 21793.36, "taker_buy_quote": 26842.19195 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.234, "high": 1.234, "low": 1.225, "close": 1.229, "volume": 18764.3, "close_time": 1767221999999, "quote_volume": 23065.52276, "trades": 390, "taker_buy_base": 8447.06, "taker_buy_quote": 10380.646 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.229, "high": 1.23, "low": 1.226, "close": 1.227, "volume": 22378.68, "close_time": 1767225599999, "quote_volume": 27478.48417, "trades": 235, "taker_buy_base": 15073.46, "taker_buy_quote": 18508.03395 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.231, "low": 1.224, "close": 1.224, "volume": 60225.88, "close_time": 1767229199999, "quote_volume": 73881.4332, "trades": 326, "taker_buy_base": 21443.38, "taker_buy_quote": 26301.12599 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.224, "high": 1.229, "low": 1.224, "close": 1.226, "volume": 19123.1, "close_time": 1767232799999, "quote_volume": 23445.7096, "trades": 168, "taker_buy_base": 13402.33, "taker_buy_quote": 16427.98739 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.225, "high": 1.229, "low": 1.225, "close": 1.228, "volume": 2513.75, "close_time": 1767236399999, "quote_volume": 3086.11195, "trades": 49, "taker_buy_base": 2040.83, "taker_buy_quote": 2505.19303 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.227, "high": 1.229, "low": 1.223, "close": 1.224, "volume": 49419.04, "close_time": 1767239999999, "quote_volume": 60527.34426, "trades": 289, "taker_buy_base": 9390.99, "taker_buy_quote": 11507.86412 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.223, "high": 1.229, "low": 1.221, "close": 1.228, "volume": 72302.28, "close_time": 1767243599999, "quote_volume": 88456.70667, "trades": 353, "taker_buy_base": 27561.88, "taker_buy_quote": 33731.15316 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.229, "high": 1.237, "low": 1.229, "close": 1.236, "volume": 6994.15, "close_time": 1767247199999, "quote_volume": 8632.17157, "trades": 152, "taker_buy_base": 2810.16, "taker_buy_quote": 3467.10262 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.236, "high": 1.236, "low": 1.229, "close": 1.23, "volume": 40191.66, "close_time": 1767250799999, "quote_volume": 49522.28368, "trades": 264, "taker_buy_base": 7064.4, "taker_buy_quote": 8701.20222 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.231, "high": 1.233, "low": 1.219, "close": 1.222, "volume": 195236.12, "close_time": 1767254399999, "quote_volume": 239050.46552, "trades": 1458, "taker_buy_base": 37794.2, "taker_buy_quote": 46300.33942 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.223, "high": 1.227, "low": 1.223, "close": 1.226, "volume": 18577.87, "close_time": 1767257999999, "quote_volume": 22751.91927, "trades": 203, "taker_buy_base": 7495.97, "taker_buy_quote": 9178.26358 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.228, "high": 1.233, "low": 1.228, "close": 1.231, "volume": 16937.7, "close_time": 1767261599999, "quote_volume": 20837.80017, "trades": 291, "taker_buy_base": 7927.31, "taker_buy_quote": 9751.14678 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.231, "high": 1.233, "low": 1.229, "close": 1.233, "volume": 8961.78, "close_time": 1767265199999, "quote_volume": 11030.30924, "trades": 143, "taker_buy_base": 3170.67, "taker_buy_quote": 3903.79285 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.233, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 5309.41, "close_time": 1767268799999, "quote_volume": 6542.60644, "trades": 74, "taker_buy_base": 2197.83, "taker_buy_quote": 2708.87034 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.233, "high": 1.233, "low": 1.223, "close": 1.225, "volume": 12641.56, "close_time": 1767272399999, "quote_volume": 15526.44352, "trades": 277, "taker_buy_base": 2289.75, "taker_buy_quote": 2805.25399 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.226, "high": 1.233, "low": 1.226, "close": 1.233, "volume": 8914.62, "close_time": 1767275999999, "quote_volume": 10959.53941, "trades": 201, "taker_buy_base": 4170.38, "taker_buy_quote": 5129.98033 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.232, "high": 1.24, "low": 1.231, "close": 1.239, "volume": 22544.25, "close_time": 1767279599999, "quote_volume": 27847.60795, "trades": 323, "taker_buy_base": 10443.48, "taker_buy_quote": 12895.22587 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.24, "high": 1.249, "low": 1.238, "close": 1.245, "volume": 20912.19, "close_time": 1767283199999, "quote_volume": 25970.11424, "trades": 454, "taker_buy_base": 9469.01, "taker_buy_quote": 11757.92839 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.245, "high": 1.254, "low": 1.241, "close": 1.254, "volume": 104701.44, "close_time": 1767286799999, "quote_volume": 130670.67801, "trades": 705, "taker_buy_base": 71236.13, "taker_buy_quote": 88913.2423 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.254, "high": 1.266, "low": 1.253, "close": 1.266, "volume": 75417.65, "close_time": 1767290399999, "quote_volume": 95094.65983, "trades": 718, "taker_buy_base": 27537.54, "taker_buy_quote": 34709.19283 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.267, "high": 1.27, "low": 1.258, "close": 1.26, "volume": 62972.86, "close_time": 1767293999999, "quote_volume": 79462.17178, "trades": 554, "taker_buy_base": 20461.81, "taker_buy_quote": 25830.60345 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.261, "high": 1.269, "low": 1.26, "close": 1.269, "volume": 10464.07, "close_time": 1767297599999, "quote_volume": 13220.71767, "trades": 181, "taker_buy_base": 3870.54, "taker_buy_quote": 4893.15276 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.27, "high": 1.272, "low": 1.264, "close": 1.268, "volume": 53097.72, "close_time": 1767301199999, "quote_volume": 67308.95753, "trades": 550, "taker_buy_base": 22621.83, "taker_buy_quote": 28695.02833 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.268, "high": 1.272, "low": 1.266, "close": 1.27, "volume": 17367.2, "close_time": 1767304799999, "quote_volume": 22034.26069, "trades": 184, "taker_buy_base": 11701.14, "taker_buy_quote": 14843.00687 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.271, "high": 1.282, "low": 1.27, "close": 1.282, "volume": 28523.79, "close_time": 1767308399999, "quote_volume": 36428.44643, "trades": 322, "taker_buy_base": 14590.32, "taker_buy_quote": 18630.78592 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.283, "high": 1.285, "low": 1.277, "close": 1.285, "volume": 19158.09, "close_time": 1767311999999, "quote_volume": 24561.32764, "trades": 257, "taker_buy_base": 9156.82, "taker_buy_quote": 11744.5488 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.286, "high": 1.288, "low": 1.275, "close": 1.28, "volume": 21144.73, "close_time": 1767315599999, "quote_volume": 27082.51432, "trades": 272, "taker_buy_base": 10651.69, "taker_buy_quote": 13649.34857 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.28, "high": 1.283, "low": 1.276, "close": 1.279, "volume": 8187.34, "close_time": 1767319199999, "quote_volume": 10473.81152, "trades": 144, "taker_buy_base": 2164.19, "taker_buy_quote": 2768.71791 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.28, "high": 1.28, "low": 1.274, "close": 1.278, "volume": 11515.21, "close_time": 1767322799999, "quote_volume": 14706.13443, "trades": 150, "taker_buy_base": 6844.38, "taker_buy_quote": 8741.22437 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.278, "high": 1.304, "low": 1.273, "close": 1.302, "volume": 298904.93, "close_time": 1767326399999, "quote_volume": 383950.58439, "trades": 1518, "taker_buy_base": 156776.73, "taker_buy_quote": 201108.17361 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.302, "high": 1.306, "low": 1.297, "close": 1.3, "volume": 76680.12, "close_time": 1767329999999, "quote_volume": 99669.10079, "trades": 441, "taker_buy_base": 23435.24, "taker_buy_quote": 30503.64971 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.3, "high": 1.304, "low": 1.297, "close": 1.303, "volume": 40487.69, "close_time": 1767333599999, "quote_volume": 52574.35958, "trades": 251, "taker_buy_base": 19676.63, "taker_buy_quote": 25575.00601 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.302, "high": 1.309, "low": 1.3, "close": 1.3, "volume": 24604.34, "close_time": 1767337199999, "quote_volume": 32103.08743, "trades": 438, "taker_buy_base": 8596.66, "taker_buy_quote": 11221.90673 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.3, "high": 1.302, "low": 1.288, "close": 1.29, "volume": 72389.59, "close_time": 1767340799999, "quote_volume": 93801.43876, "trades": 340, "taker_buy_base": 7781.0, "taker_buy_quote": 10076.06008 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.291, "high": 1.302, "low": 1.289, "close": 1.302, "volume": 17959.76, "close_time": 1767344399999, "quote_volume": 23308.00306, "trades": 174, "taker_buy_base": 15438.57, "taker_buy_quote": 20042.86186 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.301, "high": 1.324, "low": 1.3, "close": 1.317, "volume": 117043.38, "close_time": 1767347999999, "quote_volume": 153288.07896, "trades": 1070, "taker_buy_base": 55044.63, "taker_buy_quote": 72207.09651 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.318, "high": 1.326, "low": 1.318, "close": 1.324, "volume": 106981.28, "close_time": 1767351599999, "quote_volume": 141534.96328, "trades": 627, "taker_buy_base": 51839.18, "taker_buy_quote": 68590.29794 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.323, "high": 1.323, "low": 1.303, "close": 1.311, "volume": 119932.15, "close_time": 1767355199999, "quote_volume": 157094.88728, "trades": 643, "taker_buy_base": 36070.0, "taker_buy_quote": 47270.2153 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.311, "high": 1.324, "low": 1.308, "close": 1.316, "volume": 73684.31, "close_time": 1767358799999, "quote_volume": 96779.04575, "trades": 805, "taker_buy_base": 32098.42, "taker_buy_quote": 42134.21711 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.315, "high": 1.317, "low": 1.307, "close": 1.307, "volume": 24103.92, "close_time": 1767362399999, "quote_volume": 31655.70748, "trades": 435, "taker_buy_base": 10992.47, "taker_buy_quote": 14441.28414 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.307, "high": 1.349, "low": 1.306, "close": 1.342, "volume": 282108.82, "close_time": 1767365999999, "quote_volume": 373937.11756, "trades": 3017, "taker_buy_base": 154889.1, "taker_buy_quote": 204954.71132 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.343, "high": 1.352, "low": 1.327, "close": 1.35, "volume": 192440.63, "close_time": 1767369599999, "quote_volume": 258248.3663, "trades": 1791, "taker_buy_base": 58579.16, "taker_buy_quote": 78617.11512 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.35, "high": 1.352, "low": 1.334, "close": 1.348, "volume": 150981.71, "close_time": 1767373199999, "quote_volume": 202747.27945, "trades": 1710, "taker_buy_base": 60198.51, "taker_buy_quote": 80943.65915 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.348, "high": 1.352, "low": 1.342, "close": 1.346, "volume": 74718.0, "close_time": 1767376799999, "quote_volume": 100635.51777, "trades": 925, "taker_buy_base": 39308.53, "taker_buy_quote": 52971.95621 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.346, "high": 1.349, "low": 1.322, "close": 1.33, "volume": 279026.05, "close_time": 1767380399999, "quote_volume": 372205.22234, "trades": 1547, "taker_buy_base": 95510.88, "taker_buy_quote": 127274.80632 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.329, "high": 1.333, "low": 1.322, "close": 1.326, "volume": 160054.48, "close_time": 1767383999999, "quote_volume": 212162.39807, "trades": 2097, "taker_buy_base": 48565.17, "taker_buy_quote": 64428.90955 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.327, "high": 1.33, "low": 1.324, "close": 1.326, "volume": 29721.82, "close_time": 1767387599999, "quote_volume": 39457.43943, "trades": 774, "taker_buy_base": 9639.16, "taker_buy_quote": 12803.05038 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.326, "high": 1.337, "low": 1.325, "close": 1.337, "volume": 27275.33, "close_time": 1767391199999, "quote_volume": 36299.65023, "trades": 404, "taker_buy_base": 20113.04, "taker_buy_quote": 26767.66295 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.337, "high": 1.349, "low": 1.336, "close": 1.347, "volume": 21888.76, "close_time": 1767394799999, "quote_volume": 29399.27596, "trades": 630, "taker_buy_base": 13605.98, "taker_buy_quote": 18281.34237 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.346, "high": 1.349, "low": 1.34, "close": 1.343, "volume": 32467.24, "close_time": 1767398399999, "quote_volume": 43691.28455, "trades": 542, "taker_buy_base": 19649.81, "taker_buy_quote": 26445.01565 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.352, "low": 1.342, "close": 1.348, "volume": 61949.18, "close_time": 1767401999999, "quote_volume": 83410.92743, "trades": 449, "taker_buy_base": 10908.14, "taker_buy_quote": 14699.9055 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.348, "high": 1.351, "low": 1.345, "close": 1.345, "volume": 15265.68, "close_time": 1767405599999, "quote_volume": 20568.01845, "trades": 256, "taker_buy_base": 8877.24, "taker_buy_quote": 11959.74841 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.345, "high": 1.349, "low": 1.337, "close": 1.347, "volume": 86914.54, "close_time": 1767409199999, "quote_volume": 116466.76329, "trades": 486, "taker_buy_base": 31515.54, "taker_buy_quote": 42273.24845 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.347, "high": 1.36, "low": 1.346, "close": 1.357, "volume": 51336.62, "close_time": 1767412799999, "quote_volume": 69459.36159, "trades": 854, "taker_buy_base": 22280.1, "taker_buy_quote": 30152.9573 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.356, "high": 1.358, "low": 1.345, "close": 1.346, "volume": 19120.52, "close_time": 1767416399999, "quote_volume": 25776.26009, "trades": 323, "taker_buy_base": 8072.42, "taker_buy_quote": 10886.07694 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.346, "high": 1.349, "low": 1.345, "close": 1.349, "volume": 25897.59, "close_time": 1767419999999, "quote_volume": 34854.35526, "trades": 204, "taker_buy_base": 10614.27, "taker_buy_quote": 14290.93037 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.348, "high": 1.352, "low": 1.333, "close": 1.338, "volume": 157675.03, "close_time": 1767423599999, "quote_volume": 211949.15836, "trades": 744, "taker_buy_base": 13401.23, "taker_buy_quote": 17995.08702 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.338, "high": 1.338, "low": 1.306, "close": 1.311, "volume": 161611.72, "close_time": 1767427199999, "quote_volume": 212654.75541, "trades": 1947, "taker_buy_base": 87040.06, "taker_buy_quote": 114561.30937 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.311, "high": 1.322, "low": 1.308, "close": 1.318, "volume": 40627.43, "close_time": 1767430799999, "quote_volume": 53415.61903, "trades": 630, "taker_buy_base": 25398.64, "taker_buy_quote": 33397.64772 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.317, "high": 1.325, "low": 1.314, "close": 1.322, "volume": 18237.9, "close_time": 1767434399999, "quote_volume": 24076.49041, "trades": 296, "taker_buy_base": 8943.37, "taker_buy_quote": 11797.34095 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.322, "high": 1.325, "low": 1.321, "close": 1.322, "volume": 25957.2, "close_time": 1767437999999, "quote_volume": 34344.3324, "trades": 341, "taker_buy_base": 14147.3, "taker_buy_quote": 18723.39031 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.322, "high": 1.322, "low": 1.315, "close": 1.319, "volume": 16984.46, "close_time": 1767441599999, "quote_volume": 22393.84341, "trades": 236, "taker_buy_base": 11777.75, "taker_buy_quote": 15529.11501 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.319, "high": 1.329, "low": 1.316, "close": 1.327, "volume": 50106.66, "close_time": 1767445199999, "quote_volume": 66241.17313, "trades": 411, "taker_buy_base": 31196.21, "taker_buy_quote": 41280.60707 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.326, "high": 1.329, "low": 1.325, "close": 1.326, "volume": 14357.9, "close_time": 1767448799999, "quote_volume": 19054.5202, "trades": 199, "taker_buy_base": 9115.49, "taker_buy_quote": 12098.73815 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.326, "high": 1.335, "low": 1.323, "close": 1.325, "volume": 34029.34, "close_time": 1767452399999, "quote_volume": 45226.03944, "trades": 539, "taker_buy_base": 14228.24, "taker_buy_quote": 18903.51844 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.325, "high": 1.325, "low": 1.317, "close": 1.32, "volume": 56008.61, "close_time": 1767455999999, "quote_volume": 73944.78679, "trades": 475, "taker_buy_base": 21216.27, "taker_buy_quote": 28006.264 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.321, "high": 1.344, "low": 1.32, "close": 1.332, "volume": 143175.46, "close_time": 1767459599999, "quote_volume": 190776.9749, "trades": 1611, "taker_buy_base": 70153.35, "taker_buy_quote": 93312.90963 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.332, "high": 1.333, "low": 1.323, "close": 1.323, "volume": 30245.73, "close_time": 1767463199999, "quote_volume": 40134.65597, "trades": 548, "taker_buy_base": 17057.72, "taker_buy_quote": 22635.83934 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.323, "high": 1.329, "low": 1.318, "close": 1.329, "volume": 20746.5, "close_time": 1767466799999, "quote_volume": 27461.16496, "trades": 375, "taker_buy_base": 11114.16, "taker_buy_quote": 14704.75502 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.329, "high": 1.331, "low": 1.325, "close": 1.328, "volume": 17655.69, "close_time": 1767470399999, "quote_volume": 23429.48292, "trades": 264, "taker_buy_base": 13172.7, "taker_buy_quote": 17478.85783 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.328, "high": 1.328, "low": 1.32, "close": 1.324, "volume": 7171.65, "close_time": 1767473999999, "quote_volume": 9496.29568, "trades": 141, "taker_buy_base": 4737.89, "taker_buy_quote": 6274.24624 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.323, "high": 1.332, "low": 1.321, "close": 1.326, "volume": 12496.2, "close_time": 1767477599999, "quote_volume": 16546.77449, "trades": 219, "taker_buy_base": 5248.88, "taker_buy_quote": 6950.49556 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.326, "high": 1.334, "low": 1.324, "close": 1.333, "volume": 17550.74, "close_time": 1767481199999, "quote_volume": 23307.13914, "trades": 356, "taker_buy_base": 9346.36, "taker_buy_quote": 12415.49406 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.333, "high": 1.336, "low": 1.33, "close": 1.335, "volume": 20494.78, "close_time": 1767484799999, "quote_volume": 27328.30293, "trades": 190, "taker_buy_base": 5855.97, "taker_buy_quote": 7812.77618 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.335, "high": 1.347, "low": 1.333, "close": 1.34, "volume": 73705.94, "close_time": 1767488399999, "quote_volume": 98680.56332, "trades": 824, "taker_buy_base": 35833.34, "taker_buy_quote": 47997.66722 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.34, "high": 1.343, "low": 1.334, "close": 1.339, "volume": 29625.33, "close_time": 1767491999999, "quote_volume": 39654.4824, "trades": 579, "taker_buy_base": 14359.26, "taker_buy_quote": 19210.47501 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.338, "high": 1.345, "low": 1.334, "close": 1.345, "volume": 15007.42, "close_time": 1767495599999, "quote_volume": 20118.1495, "trades": 300, "taker_buy_base": 7246.68, "taker_buy_quote": 9717.18796 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.346, "high": 1.378, "low": 1.344, "close": 1.371, "volume": 174501.61, "close_time": 1767499199999, "quote_volume": 238303.296, "trades": 1328, "taker_buy_base": 105172.41, "taker_buy_quote": 143704.16088 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.371, "high": 1.395, "low": 1.369, "close": 1.386, "volume": 244776.81, "close_time": 1767502799999, "quote_volume": 338807.40144, "trades": 2387, "taker_buy_base": 121317.67, "taker_buy_quote": 167923.45267 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.386, "high": 1.393, "low": 1.382, "close": 1.389, "volume": 42956.89, "close_time": 1767506399999, "quote_volume": 59568.84069, "trades": 1822, "taker_buy_base": 27638.61, "taker_buy_quote": 38330.05021 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.389, "high": 1.395, "low": 1.369, "close": 1.376, "volume": 126763.44, "close_time": 1767509999999, "quote_volume": 174860.2771, "trades": 2651, "taker_buy_base": 62973.23, "taker_buy_quote": 86847.23846 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.376, "high": 1.391, "low": 1.375, "close": 1.385, "volume": 31774.01, "close_time": 1767513599999, "quote_volume": 43884.30135, "trades": 1053, "taker_buy_base": 18200.83, "taker_buy_quote": 25140.4405 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.385, "high": 1.389, "low": 1.375, "close": 1.385, "volume": 59189.69, "close_time": 1767517199999, "quote_volume": 81792.08458, "trades": 1357, "taker_buy_base": 31134.11, "taker_buy_quote": 43042.61658 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.386, "high": 1.391, "low": 1.375, "close": 1.389, "volume": 41031.06, "close_time": 1767520799999, "quote_volume": 56783.20014, "trades": 665, "taker_buy_base": 15471.28, "taker_buy_quote": 21431.99373 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.389, "high": 1.392, "low": 1.384, "close": 1.39, "volume": 27967.23, "close_time": 1767524399999, "quote_volume": 38835.00785, "trades": 566, "taker_buy_base": 11295.08, "taker_buy_quote": 15687.20346 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.39, "high": 1.39, "low": 1.38, "close": 1.385, "volume": 36920.34, "close_time": 1767527999999, "quote_volume": 51129.30828, "trades": 400, "taker_buy_base": 11677.67, "taker_buy_quote": 16170.21559 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.385, "high": 1.393, "low": 1.382, "close": 1.387, "volume": 26400.37, "close_time": 1767531599999, "quote_volume": 36602.35701, "trades": 408, "taker_buy_base": 13284.85, "taker_buy_quote": 18418.55229 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.385, "high": 1.411, "low": 1.377, "close": 1.406, "volume": 219143.59, "close_time": 1767535199999, "quote_volume": 305345.58685, "trades": 1835, "taker_buy_base": 114257.04, "taker_buy_quote": 158995.89272 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.406, "high": 1.409, "low": 1.396, "close": 1.404, "volume": 78149.58, "close_time": 1767538799999, "quote_volume": 109680.21343, "trades": 771, "taker_buy_base": 30050.73, "taker_buy_quote": 42178.94419 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.403, "high": 1.407, "low": 1.398, "close": 1.405, "volume": 27512.8, "close_time": 1767542399999, "quote_volume": 38631.93679, "trades": 321, "taker_buy_base": 11675.66, "taker_buy_quote": 16397.86124 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.404, "high": 1.419, "low": 1.404, "close": 1.417, "volume": 32986.62, "close_time": 1767545999999, "quote_volume": 46585.09338, "trades": 720, "taker_buy_base": 17035.03, "taker_buy_quote": 24045.52416 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.417, "high": 1.418, "low": 1.407, "close": 1.412, "volume": 20348.92, "close_time": 1767549599999, "quote_volume": 28771.21849, "trades": 401, "taker_buy_base": 10797.32, "taker_buy_quote": 15262.22083 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.411, "high": 1.414, "low": 1.4, "close": 1.405, "volume": 130578.44, "close_time": 1767553199999, "quote_volume": 183811.4688, "trades": 903, "taker_buy_base": 52683.2, "taker_buy_quote": 74207.21755 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.404, "high": 1.406, "low": 1.395, "close": 1.404, "volume": 64520.16, "close_time": 1767556799999, "quote_volume": 90353.29297, "trades": 765, "taker_buy_base": 33695.6, "taker_buy_quote": 47194.30405 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.403, "high": 1.408, "low": 1.401, "close": 1.404, "volume": 15812.74, "close_time": 1767560399999, "quote_volume": 22210.96579, "trades": 250, "taker_buy_base": 5981.21, "taker_buy_quote": 8399.35165 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.404, "high": 1.418, "low": 1.4, "close": 1.408, "volume": 50415.54, "close_time": 1767563999999, "quote_volume": 71080.92049, "trades": 664, "taker_buy_base": 25548.35, "taker_buy_quote": 36054.92047 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.408, "high": 1.414, "low": 1.4, "close": 1.403, "volume": 22642.91, "close_time": 1767567599999, "quote_volume": 31890.95961, "trades": 290, "taker_buy_base": 10210.12, "taker_buy_quote": 14384.50056 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.404, "high": 1.41, "low": 1.399, "close": 1.402, "volume": 27183.29, "close_time": 1767571199999, "quote_volume": 38118.72932, "trades": 421, "taker_buy_base": 7762.39, "taker_buy_quote": 10883.47827 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.403, "high": 1.411, "low": 1.387, "close": 1.391, "volume": 200867.55, "close_time": 1767574799999, "quote_volume": 279958.00336, "trades": 1571, "taker_buy_base": 47204.68, "taker_buy_quote": 65843.86009 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.392, "high": 1.431, "low": 1.389, "close": 1.426, "volume": 193618.05, "close_time": 1767578399999, "quote_volume": 274497.03179, "trades": 1886, "taker_buy_base": 116203.98, "taker_buy_quote": 164547.83271 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.426, "high": 1.428, "low": 1.401, "close": 1.407, "volume": 43699.88, "close_time": 1767581999999, "quote_volume": 61661.26408, "trades": 814, "taker_buy_base": 25171.33, "taker_buy_quote": 35496.1425 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.407, "high": 1.407, "low": 1.399, "close": 1.405, "volume": 43838.23, "close_time": 1767585599999, "quote_volume": 61490.77584, "trades": 439, "taker_buy_base": 28276.71, "taker_buy_quote": 39665.79787 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.405, "high": 1.409, "low": 1.38, "close": 1.389, "volume": 150804.35, "close_time": 1767589199999, "quote_volume": 209817.98426, "trades": 1384, "taker_buy_base": 70059.86, "taker_buy_quote": 97706.28582 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.388, "high": 1.393, "low": 1.379, "close": 1.38, "volume": 43692.44, "close_time": 1767592799999, "quote_volume": 60544.93818, "trades": 586, "taker_buy_base": 7083.38, "taker_buy_quote": 9821.42359 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.381, "high": 1.386, "low": 1.373, "close": 1.385, "volume": 145659.79, "close_time": 1767596399999, "quote_volume": 200825.91589, "trades": 815, "taker_buy_base": 30107.87, "taker_buy_quote": 41532.54642 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.384, "high": 1.397, "low": 1.381, "close": 1.394, "volume": 33015.6, "close_time": 1767599999999, "quote_volume": 45964.02558, "trades": 464, "taker_buy_base": 19276.49, "taker_buy_quote": 26841.84675 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.394, "high": 1.396, "low": 1.382, "close": 1.383, "volume": 29587.34, "close_time": 1767603599999, "quote_volume": 41089.27215, "trades": 608, "taker_buy_base": 9221.15, "taker_buy_quote": 12799.0305 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.382, "high": 1.383, "low": 1.373, "close": 1.374, "volume": 37792.48, "close_time": 1767607199999, "quote_volume": 52023.41115, "trades": 1196, "taker_buy_base": 18614.93, "taker_buy_quote": 25629.14034 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.375, "high": 1.384, "low": 1.368, "close": 1.377, "volume": 37437.03, "close_time": 1767610799999, "quote_volume": 51544.03913, "trades": 456, "taker_buy_base": 26953.33, "taker_buy_quote": 37113.69076 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.376, "high": 1.378, "low": 1.371, "close": 1.376, "volume": 35324.39, "close_time": 1767614399999, "quote_volume": 48545.5438, "trades": 427, "taker_buy_base": 13014.7, "taker_buy_quote": 17888.83804 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.376, "high": 1.385, "low": 1.369, "close": 1.382, "volume": 70627.86, "close_time": 1767617999999, "quote_volume": 97288.66682, "trades": 563, "taker_buy_base": 45001.89, "taker_buy_quote": 62024.22781 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.383, "high": 1.384, "low": 1.377, "close": 1.382, "volume": 92798.71, "close_time": 1767621599999, "quote_volume": 128079.31604, "trades": 1360, "taker_buy_base": 36168.02, "taker_buy_quote": 49920.67773 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.381, "high": 1.404, "low": 1.379, "close": 1.4, "volume": 100813.53, "close_time": 1767625199999, "quote_volume": 139875.36697, "trades": 2863, "taker_buy_base": 49092.03, "taker_buy_quote": 68137.10087 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.401, "high": 1.403, "low": 1.385, "close": 1.398, "volume": 160214.35, "close_time": 1767628799999, "quote_volume": 223538.28566, "trades": 1453, "taker_buy_base": 82889.84, "taker_buy_quote": 115646.85984 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.398, "high": 1.401, "low": 1.389, "close": 1.394, "volume": 44885.94, "close_time": 1767632399999, "quote_volume": 62596.96588, "trades": 813, "taker_buy_base": 19629.97, "taker_buy_quote": 27377.56401 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.394, "high": 1.407, "low": 1.381, "close": 1.403, "volume": 65365.31, "close_time": 1767635999999, "quote_volume": 91047.7942, "trades": 863, "taker_buy_base": 30588.01, "taker_buy_quote": 42664.29733 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.402, "high": 1.419, "low": 1.4, "close": 1.419, "volume": 101943.24, "close_time": 1767639599999, "quote_volume": 143778.88536, "trades": 986, "taker_buy_base": 65044.07, "taker_buy_quote": 91765.86496 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.418, "high": 1.422, "low": 1.411, "close": 1.413, "volume": 64725.17, "close_time": 1767643199999, "quote_volume": 91721.7857, "trades": 572, "taker_buy_base": 42050.98, "taker_buy_quote": 59618.12714 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.414, "high": 1.426, "low": 1.41, "close": 1.416, "volume": 87568.71, "close_time": 1767646799999, "quote_volume": 124209.45169, "trades": 806, "taker_buy_base": 43369.75, "taker_buy_quote": 61543.49286 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.415, "high": 1.42, "low": 1.412, "close": 1.416, "volume": 48958.31, "close_time": 1767650399999, "quote_volume": 69420.98041, "trades": 350, "taker_buy_base": 17186.13, "taker_buy_quote": 24361.30554 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.416, "high": 1.433, "low": 1.415, "close": 1.427, "volume": 45923.54, "close_time": 1767653999999, "quote_volume": 65608.90629, "trades": 446, "taker_buy_base": 34204.36, "taker_buy_quote": 48873.62179 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.427, "high": 1.427, "low": 1.42, "close": 1.422, "volume": 20505.68, "close_time": 1767657599999, "quote_volume": 29183.14416, "trades": 280, "taker_buy_base": 12206.64, "taker_buy_quote": 17371.37322 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.422, "high": 1.424, "low": 1.403, "close": 1.419, "volume": 55846.27, "close_time": 1767661199999, "quote_volume": 78964.50539, "trades": 539, "taker_buy_base": 37148.04, "taker_buy_quote": 52518.73086 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.419, "high": 1.433, "low": 1.416, "close": 1.417, "volume": 36574.78, "close_time": 1767664799999, "quote_volume": 52097.28434, "trades": 785, "taker_buy_base": 17034.78, "taker_buy_quote": 24285.31274 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.417, "high": 1.423, "low": 1.414, "close": 1.417, "volume": 15778.45, "close_time": 1767668399999, "quote_volume": 22382.32071, "trades": 339, "taker_buy_base": 7202.04, "taker_buy_quote": 10214.68089 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.416, "high": 1.43, "low": 1.414, "close": 1.429, "volume": 28551.38, "close_time": 1767671999999, "quote_volume": 40559.0969, "trades": 480, "taker_buy_base": 9457.65, "taker_buy_quote": 13476.66047 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.428, "high": 1.432, "low": 1.423, "close": 1.425, "volume": 14966.55, "close_time": 1767675599999, "quote_volume": 21362.30087, "trades": 378, "taker_buy_base": 6684.96, "taker_buy_quote": 9541.75829 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.424, "high": 1.432, "low": 1.42, "close": 1.426, "volume": 66824.48, "close_time": 1767679199999, "quote_volume": 95317.74975, "trades": 895, "taker_buy_base": 32232.53, "taker_buy_quote": 45984.88573 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.426, "high": 1.435, "low": 1.419, "close": 1.424, "volume": 102361.95, "close_time": 1767682799999, "quote_volume": 145980.13415, "trades": 1581, "taker_buy_base": 61078.58, "taker_buy_quote": 87153.08721 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.423, "high": 1.424, "low": 1.399, "close": 1.404, "volume": 97567.75, "close_time": 1767686399999, "quote_volume": 137557.34289, "trades": 1652, "taker_buy_base": 24973.56, "taker_buy_quote": 35163.24008 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.404, "high": 1.415, "low": 1.404, "close": 1.41, "volume": 39636.52, "close_time": 1767689999999, "quote_volume": 55880.64923, "trades": 1040, "taker_buy_base": 16087.93, "taker_buy_quote": 22677.20117 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.409, "high": 1.422, "low": 1.407, "close": 1.421, "volume": 26480.63, "close_time": 1767693599999, "quote_volume": 37531.69414, "trades": 602, "taker_buy_base": 18390.75, "taker_buy_quote": 26074.74308 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.42, "high": 1.433, "low": 1.418, "close": 1.429, "volume": 43618.83, "close_time": 1767697199999, "quote_volume": 62280.67672, "trades": 826, "taker_buy_base": 19573.35, "taker_buy_quote": 27937.00618 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.429, "high": 1.453, "low": 1.428, "close": 1.45, "volume": 110168.86, "close_time": 1767700799999, "quote_volume": 159459.25054, "trades": 1130, "taker_buy_base": 88237.78, "taker_buy_quote": 127762.9532 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.45, "high": 1.463, "low": 1.448, "close": 1.46, "volume": 60653.04, "close_time": 1767704399999, "quote_volume": 88302.56487, "trades": 988, "taker_buy_base": 29173.18, "taker_buy_quote": 42490.99179 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.46, "high": 1.464, "low": 1.45, "close": 1.457, "volume": 85052.5, "close_time": 1767707999999, "quote_volume": 123984.6484, "trades": 1192, "taker_buy_base": 42541.8, "taker_buy_quote": 62020.13949 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.457, "high": 1.49, "low": 1.452, "close": 1.459, "volume": 299464.87, "close_time": 1767711599999, "quote_volume": 441315.06152, "trades": 4326, "taker_buy_base": 145450.38, "taker_buy_quote": 214092.07568 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.46, "high": 1.469, "low": 1.434, "close": 1.443, "volume": 182046.75, "close_time": 1767715199999, "quote_volume": 264425.28058, "trades": 2289, "taker_buy_base": 74371.07, "taker_buy_quote": 107880.06685 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.442, "high": 1.45, "low": 1.404, "close": 1.414, "volume": 259479.58, "close_time": 1767718799999, "quote_volume": 369724.95652, "trades": 3847, "taker_buy_base": 115488.88, "taker_buy_quote": 164683.39239 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.413, "high": 1.422, "low": 1.377, "close": 1.384, "volume": 190960.78, "close_time": 1767722399999, "quote_volume": 266766.20388, "trades": 2739, "taker_buy_base": 70456.1, "taker_buy_quote": 98665.08208 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.384, "high": 1.409, "low": 1.379, "close": 1.405, "volume": 71243.54, "close_time": 1767725999999, "quote_volume": 99560.16461, "trades": 1559, "taker_buy_base": 36247.98, "taker_buy_quote": 50659.46373 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.405, "high": 1.41, "low": 1.395, "close": 1.398, "volume": 67901.71, "close_time": 1767729599999, "quote_volume": 95233.09303, "trades": 1091, "taker_buy_base": 40056.65, "taker_buy_quote": 56227.1698 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.398, "high": 1.422, "low": 1.398, "close": 1.419, "volume": 47027.21, "close_time": 1767733199999, "quote_volume": 66539.43144, "trades": 804, "taker_buy_base": 30670.68, "taker_buy_quote": 43368.74312 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.419, "high": 1.443, "low": 1.412, "close": 1.433, "volume": 62813.93, "close_time": 1767736799999, "quote_volume": 89875.35063, "trades": 1535, "taker_buy_base": 34026.84, "taker_buy_quote": 48643.55432 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.433, "high": 1.437, "low": 1.424, "close": 1.432, "volume": 69068.27, "close_time": 1767740399999, "quote_volume": 98697.98505, "trades": 726, "taker_buy_base": 54586.91, "taker_buy_quote": 77993.01262 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.431, "high": 1.442, "low": 1.429, "close": 1.442, "volume": 67175.59, "close_time": 1767743999999, "quote_volume": 96596.08813, "trades": 783, "taker_buy_base": 24968.0, "taker_buy_quote": 35862.25803 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.441, "high": 1.441, "low": 1.409, "close": 1.41, "volume": 70874.28, "close_time": 1767747599999, "quote_volume": 101055.8017, "trades": 794, "taker_buy_base": 22110.78, "taker_buy_quote": 31495.05379 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.41, "high": 1.419, "low": 1.406, "close": 1.411, "volume": 92334.65, "close_time": 1767751199999, "quote_volume": 130153.37429, "trades": 1958, "taker_buy_base": 57405.98, "taker_buy_quote": 80926.64524 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.41, "high": 1.413, "low": 1.401, "close": 1.41, "volume": 89392.3, "close_time": 1767754799999, "quote_volume": 125770.80978, "trades": 1154, "taker_buy_base": 57139.03, "taker_buy_quote": 80408.81132 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.41, "high": 1.418, "low": 1.41, "close": 1.416, "volume": 79289.88, "close_time": 1767758399999, "quote_volume": 112098.1205, "trades": 1252, "taker_buy_base": 51826.93, "taker_buy_quote": 73289.58507 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.416, "high": 1.419, "low": 1.411, "close": 1.414, "volume": 45347.56, "close_time": 1767761999999, "quote_volume": 64183.29671, "trades": 691, "taker_buy_base": 30225.75, "taker_buy_quote": 42798.23084 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.414, "high": 1.421, "low": 1.411, "close": 1.417, "volume": 31161.88, "close_time": 1767765599999, "quote_volume": 44136.4179, "trades": 685, "taker_buy_base": 20901.49, "taker_buy_quote": 29596.07239 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.416, "high": 1.42, "low": 1.414, "close": 1.418, "volume": 29068.58, "close_time": 1767769199999, "quote_volume": 41164.51939, "trades": 564, "taker_buy_base": 14510.98, "taker_buy_quote": 20551.73032 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.417, "high": 1.446, "low": 1.417, "close": 1.446, "volume": 41745.75, "close_time": 1767772799999, "quote_volume": 59859.06291, "trades": 834, "taker_buy_base": 32486.49, "taker_buy_quote": 46568.54168 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.446, "high": 1.458, "low": 1.442, "close": 1.45, "volume": 121290.56, "close_time": 1767776399999, "quote_volume": 175750.17855, "trades": 1638, "taker_buy_base": 51500.61, "taker_buy_quote": 74629.24043 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.45, "high": 1.45, "low": 1.415, "close": 1.421, "volume": 69470.01, "close_time": 1767779999999, "quote_volume": 99212.87833, "trades": 1504, "taker_buy_base": 31422.98, "taker_buy_quote": 44928.87976 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.419, "high": 1.43, "low": 1.416, "close": 1.427, "volume": 29291.33, "close_time": 1767783599999, "quote_volume": 41645.05134, "trades": 753, "taker_buy_base": 17842.02, "taker_buy_quote": 25362.99643 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.427, "high": 1.432, "low": 1.424, "close": 1.429, "volume": 24852.98, "close_time": 1767787199999, "quote_volume": 35471.97728, "trades": 564, "taker_buy_base": 14501.46, "taker_buy_quote": 20702.79514 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.429, "high": 1.432, "low": 1.412, "close": 1.413, "volume": 61448.73, "close_time": 1767790799999, "quote_volume": 87248.30374, "trades": 1183, "taker_buy_base": 23924.27, "taker_buy_quote": 33985.7553 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.414, "high": 1.421, "low": 1.407, "close": 1.411, "volume": 116344.81, "close_time": 1767794399999, "quote_volume": 164318.80077, "trades": 1270, "taker_buy_base": 67696.85, "taker_buy_quote": 95671.8742 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.411, "high": 1.42, "low": 1.385, "close": 1.415, "volume": 154179.33, "close_time": 1767797999999, "quote_volume": 215644.33323, "trades": 2334, "taker_buy_base": 72934.83, "taker_buy_quote": 101953.60416 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.416, "high": 1.418, "low": 1.392, "close": 1.401, "volume": 144289.38, "close_time": 1767801599999, "quote_volume": 202333.97672, "trades": 2760, "taker_buy_base": 61806.18, "taker_buy_quote": 86619.77871 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.401, "high": 1.411, "low": 1.397, "close": 1.404, "volume": 38804.41, "close_time": 1767805199999, "quote_volume": 54479.84225, "trades": 874, "taker_buy_base": 22618.04, "taker_buy_quote": 31736.80505 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.404, "high": 1.423, "low": 1.401, "close": 1.408, "volume": 139308.91, "close_time": 1767808799999, "quote_volume": 196863.97241, "trades": 1832, "taker_buy_base": 71003.02, "taker_buy_quote": 100248.19611 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.407, "high": 1.425, "low": 1.405, "close": 1.416, "volume": 120103.83, "close_time": 1767812399999, "quote_volume": 170188.92566, "trades": 1384, "taker_buy_base": 46780.87, "taker_buy_quote": 66166.88394 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.416, "high": 1.42, "low": 1.401, "close": 1.413, "volume": 78540.29, "close_time": 1767815999999, "quote_volume": 110778.51614, "trades": 1237, "taker_buy_base": 40087.28, "taker_buy_quote": 56553.57979 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.413, "high": 1.414, "low": 1.398, "close": 1.405, "volume": 43288.56, "close_time": 1767819599999, "quote_volume": 60761.66918, "trades": 878, "taker_buy_base": 19427.04, "taker_buy_quote": 27275.52928 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.405, "high": 1.413, "low": 1.403, "close": 1.404, "volume": 44411.9, "close_time": 1767823199999, "quote_volume": 62510.87993, "trades": 997, "taker_buy_base": 17849.53, "taker_buy_quote": 25122.93213 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.403, "high": 1.416, "low": 1.4, "close": 1.401, "volume": 48063.78, "close_time": 1767826799999, "quote_volume": 67557.61334, "trades": 1173, "taker_buy_base": 21445.71, "taker_buy_quote": 30144.72586 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.401, "high": 1.414, "low": 1.39, "close": 1.41, "volume": 38456.33, "close_time": 1767830399999, "quote_volume": 53951.46887, "trades": 935, "taker_buy_base": 21639.29, "taker_buy_quote": 30378.68405 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.41, "high": 1.416, "low": 1.402, "close": 1.412, "volume": 27351.71, "close_time": 1767833999999, "quote_volume": 38522.79421, "trades": 760, "taker_buy_base": 17394.71, "taker_buy_quote": 24499.58121 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.412, "high": 1.417, "low": 1.408, "close": 1.416, "volume": 44708.67, "close_time": 1767837599999, "quote_volume": 63149.23748, "trades": 722, "taker_buy_base": 25699.9, "taker_buy_quote": 36317.48889 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.416, "high": 1.421, "low": 1.402, "close": 1.403, "volume": 48433.85, "close_time": 1767841199999, "quote_volume": 68419.51646, "trades": 820, "taker_buy_base": 25489.48, "taker_buy_quote": 36003.87869 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.403, "high": 1.41, "low": 1.384, "close": 1.388, "volume": 44800.05, "close_time": 1767844799999, "quote_volume": 62433.93292, "trades": 947, "taker_buy_base": 27362.41, "taker_buy_quote": 38151.6422 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.388, "high": 1.397, "low": 1.375, "close": 1.392, "volume": 131914.65, "close_time": 1767848399999, "quote_volume": 182466.43297, "trades": 1290, "taker_buy_base": 38979.03, "taker_buy_quote": 54051.04871 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.392, "high": 1.403, "low": 1.391, "close": 1.395, "volume": 19244.84, "close_time": 1767851999999, "quote_volume": 26887.08832, "trades": 613, "taker_buy_base": 8307.63, "taker_buy_quote": 11601.0282 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.396, "high": 1.398, "low": 1.371, "close": 1.371, "volume": 50245.81, "close_time": 1767855599999, "quote_volume": 69625.29619, "trades": 1168, "taker_buy_base": 23680.97, "taker_buy_quote": 32814.45913 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.371, "high": 1.396, "low": 1.358, "close": 1.396, "volume": 135117.03, "close_time": 1767859199999, "quote_volume": 186390.60897, "trades": 2079, "taker_buy_base": 64020.55, "taker_buy_quote": 88373.82088 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.396, "high": 1.399, "low": 1.378, "close": 1.379, "volume": 30222.63, "close_time": 1767862799999, "quote_volume": 42038.35672, "trades": 829, "taker_buy_base": 12814.4, "taker_buy_quote": 17837.99588 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.38, "high": 1.382, "low": 1.367, "close": 1.369, "volume": 35090.53, "close_time": 1767866399999, "quote_volume": 48168.07869, "trades": 781, "taker_buy_base": 11167.52, "taker_buy_quote": 15355.91088 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.369, "high": 1.384, "low": 1.362, "close": 1.381, "volume": 44265.81, "close_time": 1767869999999, "quote_volume": 60853.9753, "trades": 1146, "taker_buy_base": 24736.95, "taker_buy_quote": 34017.89596 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.382, "high": 1.383, "low": 1.365, "close": 1.375, "volume": 42423.86, "close_time": 1767873599999, "quote_volume": 58187.46582, "trades": 1079, "taker_buy_base": 17836.79, "taker_buy_quote": 24457.24346 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.374, "high": 1.375, "low": 1.363, "close": 1.369, "volume": 56524.86, "close_time": 1767877199999, "quote_volume": 77403.54954, "trades": 1090, "taker_buy_base": 30865.35, "taker_buy_quote": 42272.85816 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.369, "high": 1.371, "low": 1.359, "close": 1.366, "volume": 18091.57, "close_time": 1767880799999, "quote_volume": 24718.61557, "trades": 394, "taker_buy_base": 9990.83, "taker_buy_quote": 13645.70197 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.366, "high": 1.378, "low": 1.355, "close": 1.374, "volume": 137900.04, "close_time": 1767884399999, "quote_volume": 188113.83288, "trades": 2469, "taker_buy_base": 63116.54, "taker_buy_quote": 86039.88249 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.374, "high": 1.403, "low": 1.37, "close": 1.402, "volume": 107033.35, "close_time": 1767887999999, "quote_volume": 148161.98771, "trades": 2444, "taker_buy_base": 64854.14, "taker_buy_quote": 89738.03853 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.401, "high": 1.404, "low": 1.391, "close": 1.402, "volume": 41672.18, "close_time": 1767891599999, "quote_volume": 58218.70151, "trades": 1084, "taker_buy_base": 19777.95, "taker_buy_quote": 27632.7397 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.403, "high": 1.407, "low": 1.394, "close": 1.401, "volume": 47755.55, "close_time": 1767895199999, "quote_volume": 66891.14423, "trades": 1061, "taker_buy_base": 20815.53, "taker_buy_quote": 29157.26035 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.401, "high": 1.402, "low": 1.392, "close": 1.394, "volume": 17595.87, "close_time": 1767898799999, "quote_volume": 24570.56476, "trades": 439, "taker_buy_base": 9291.22, "taker_buy_quote": 12970.01494 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.395, "high": 1.414, "low": 1.388, "close": 1.409, "volume": 96277.63, "close_time": 1767902399999, "quote_volume": 134920.11496, "trades": 1912, "taker_buy_base": 72436.05, "taker_buy_quote": 101504.54299 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.408, "high": 1.423, "low": 1.401, "close": 1.412, "volume": 219569.53, "close_time": 1767905999999, "quote_volume": 310532.61763, "trades": 3664, "taker_buy_base": 135582.44, "taker_buy_quote": 191700.29697 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.412, "high": 1.467, "low": 1.412, "close": 1.454, "volume": 313759.09, "close_time": 1767909599999, "quote_volume": 454233.38702, "trades": 3143, "taker_buy_base": 170495.38, "taker_buy_quote": 246681.39439 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.455, "high": 1.468, "low": 1.438, "close": 1.452, "volume": 141964.74, "close_time": 1767913199999, "quote_volume": 206279.76051, "trades": 1396, "taker_buy_base": 61392.31, "taker_buy_quote": 89182.05976 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.453, "high": 1.457, "low": 1.437, "close": 1.439, "volume": 71466.84, "close_time": 1767916799999, "quote_volume": 103052.8484, "trades": 648, "taker_buy_base": 41618.08, "taker_buy_quote": 59936.87735 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.44, "high": 1.443, "low": 1.425, "close": 1.432, "volume": 43069.51, "close_time": 1767920399999, "quote_volume": 61690.82283, "trades": 526, "taker_buy_base": 11796.88, "taker_buy_quote": 16900.03627 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.431, "high": 1.447, "low": 1.416, "close": 1.428, "volume": 99463.09, "close_time": 1767923999999, "quote_volume": 142325.87675, "trades": 1252, "taker_buy_base": 49420.54, "taker_buy_quote": 70641.84971 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.428, "high": 1.47, "low": 1.428, "close": 1.443, "volume": 123632.26, "close_time": 1767927599999, "quote_volume": 179995.31391, "trades": 1870, "taker_buy_base": 77165.96, "taker_buy_quote": 112368.22005 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.443, "high": 1.45, "low": 1.435, "close": 1.447, "volume": 66744.18, "close_time": 1767931199999, "quote_volume": 96296.58635, "trades": 878, "taker_buy_base": 29974.05, "taker_buy_quote": 43223.69678 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.446, "high": 1.448, "low": 1.434, "close": 1.446, "volume": 71185.24, "close_time": 1767934799999, "quote_volume": 102580.83214, "trades": 780, "taker_buy_base": 43119.36, "taker_buy_quote": 62171.02483 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.447, "high": 1.457, "low": 1.446, "close": 1.45, "volume": 32966.2, "close_time": 1767938399999, "quote_volume": 47824.91049, "trades": 479, "taker_buy_base": 9959.13, "taker_buy_quote": 14443.06612 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.451, "high": 1.456, "low": 1.443, "close": 1.455, "volume": 28878.82, "close_time": 1767941999999, "quote_volume": 41849.98102, "trades": 459, "taker_buy_base": 16471.2, "taker_buy_quote": 23870.88883 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.456, "high": 1.462, "low": 1.455, "close": 1.458, "volume": 45121.46, "close_time": 1767945599999, "quote_volume": 65781.90051, "trades": 607, "taker_buy_base": 21549.39, "taker_buy_quote": 31416.34704 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.458, "high": 1.459, "low": 1.421, "close": 1.431, "volume": 70836.56, "close_time": 1767949199999, "quote_volume": 101835.96316, "trades": 1487, "taker_buy_base": 26813.0, "taker_buy_quote": 38523.23035 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.431, "high": 1.445, "low": 1.43, "close": 1.439, "volume": 27363.79, "close_time": 1767952799999, "quote_volume": 39341.24565, "trades": 643, "taker_buy_base": 13862.55, "taker_buy_quote": 19928.41124 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.439, "high": 1.469, "low": 1.436, "close": 1.452, "volume": 152156.9, "close_time": 1767956399999, "quote_volume": 221823.60659, "trades": 1746, "taker_buy_base": 63276.76, "taker_buy_quote": 92137.172 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.453, "high": 1.475, "low": 1.453, "close": 1.456, "volume": 153803.72, "close_time": 1767959999999, "quote_volume": 224955.14822, "trades": 1329, "taker_buy_base": 57578.32, "taker_buy_quote": 84293.50212 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.456, "high": 1.46, "low": 1.446, "close": 1.451, "volume": 26109.01, "close_time": 1767963599999, "quote_volume": 37916.18119, "trades": 519, "taker_buy_base": 14369.54, "taker_buy_quote": 20867.52864 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.45, "high": 1.475, "low": 1.449, "close": 1.465, "volume": 100858.56, "close_time": 1767967199999, "quote_volume": 147476.26553, "trades": 1380, "taker_buy_base": 59958.52, "taker_buy_quote": 87625.92835 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.465, "high": 1.466, "low": 1.438, "close": 1.445, "volume": 88654.68, "close_time": 1767970799999, "quote_volume": 128381.20088, "trades": 1563, "taker_buy_base": 38778.14, "taker_buy_quote": 56128.58434 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.445, "high": 1.474, "low": 1.434, "close": 1.456, "volume": 163848.72, "close_time": 1767974399999, "quote_volume": 238616.36957, "trades": 2344, "taker_buy_base": 80779.83, "taker_buy_quote": 117655.63003 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.457, "high": 1.473, "low": 1.455, "close": 1.472, "volume": 42986.5, "close_time": 1767977999999, "quote_volume": 63024.52277, "trades": 919, "taker_buy_base": 19636.11, "taker_buy_quote": 28786.24546 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.473, "high": 1.488, "low": 1.469, "close": 1.479, "volume": 207221.04, "close_time": 1767981599999, "quote_volume": 305930.26227, "trades": 2600, "taker_buy_base": 95795.44, "taker_buy_quote": 141480.05743 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.477, "high": 1.477, "low": 1.439, "close": 1.446, "volume": 104652.07, "close_time": 1767985199999, "quote_volume": 151877.41937, "trades": 1525, "taker_buy_base": 28564.29, "taker_buy_quote": 41423.41018 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.445, "high": 1.445, "low": 1.425, "close": 1.426, "volume": 51355.45, "close_time": 1767988799999, "quote_volume": 73588.63061, "trades": 1058, "taker_buy_base": 25284.34, "taker_buy_quote": 36199.95153 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.425, "high": 1.431, "low": 1.422, "close": 1.43, "volume": 51767.65, "close_time": 1767992399999, "quote_volume": 73803.98691, "trades": 737, "taker_buy_base": 31032.25, "taker_buy_quote": 44254.13289 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.43, "high": 1.446, "low": 1.423, "close": 1.444, "volume": 82114.75, "close_time": 1767995999999, "quote_volume": 118128.84247, "trades": 708, "taker_buy_base": 49579.43, "taker_buy_quote": 71225.36631 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.443, "high": 1.449, "low": 1.437, "close": 1.447, "volume": 17752.96, "close_time": 1767999599999, "quote_volume": 25606.1858, "trades": 398, "taker_buy_base": 10343.96, "taker_buy_quote": 14912.32843 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.448, "high": 1.451, "low": 1.44, "close": 1.444, "volume": 21264.78, "close_time": 1768003199999, "quote_volume": 30729.35465, "trades": 337, "taker_buy_base": 9592.23, "taker_buy_quote": 13868.56037 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.444, "high": 1.448, "low": 1.431, "close": 1.44, "volume": 55528.33, "close_time": 1768006799999, "quote_volume": 80034.93987, "trades": 885, "taker_buy_base": 35407.09, "taker_buy_quote": 51027.31188 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.441, "high": 1.459, "low": 1.441, "close": 1.447, "volume": 45226.66, "close_time": 1768010399999, "quote_volume": 65681.05987, "trades": 741, "taker_buy_base": 25736.99, "taker_buy_quote": 37366.22185 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.448, "high": 1.454, "low": 1.44, "close": 1.445, "volume": 30853.91, "close_time": 1768013999999, "quote_volume": 44600.76847, "trades": 497, "taker_buy_base": 16385.21, "taker_buy_quote": 23680.66563 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.446, "high": 1.455, "low": 1.437, "close": 1.453, "volume": 25060.31, "close_time": 1768017599999, "quote_volume": 36218.20567, "trades": 512, "taker_buy_base": 15419.2, "taker_buy_quote": 22289.6367 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.453, "high": 1.453, "low": 1.436, "close": 1.438, "volume": 60235.39, "close_time": 1768021199999, "quote_volume": 86904.13527, "trades": 561, "taker_buy_base": 26213.72, "taker_buy_quote": 37782.33352 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.437, "high": 1.441, "low": 1.435, "close": 1.438, "volume": 20818.02, "close_time": 1768024799999, "quote_volume": 29938.32853, "trades": 282, "taker_buy_base": 10904.23, "taker_buy_quote": 15680.46244 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.438, "high": 1.452, "low": 1.432, "close": 1.448, "volume": 33010.41, "close_time": 1768028399999, "quote_volume": 47586.77962, "trades": 638, "taker_buy_base": 15765.94, "taker_buy_quote": 22751.36341 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.448, "high": 1.459, "low": 1.448, "close": 1.457, "volume": 36378.9, "close_time": 1768031999999, "quote_volume": 52830.8286, "trades": 686, "taker_buy_base": 22549.05, "taker_buy_quote": 32754.932 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.456, "high": 1.464, "low": 1.454, "close": 1.461, "volume": 56778.55, "close_time": 1768035599999, "quote_volume": 82816.16797, "trades": 1451, "taker_buy_base": 30434.77, "taker_buy_quote": 44415.12073 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.46, "high": 1.475, "low": 1.46, "close": 1.465, "volume": 86885.35, "close_time": 1768039199999, "quote_volume": 127418.53281, "trades": 1424, "taker_buy_base": 50060.09, "taker_buy_quote": 73429.61524 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.465, "high": 1.49, "low": 1.465, "close": 1.489, "volume": 101742.25, "close_time": 1768042799999, "quote_volume": 150371.79189, "trades": 1745, "taker_buy_base": 52826.13, "taker_buy_quote": 78080.53132 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.49, "high": 1.5, "low": 1.487, "close": 1.5, "volume": 44686.47, "close_time": 1768046399999, "quote_volume": 66760.83644, "trades": 1320, "taker_buy_base": 22762.71, "taker_buy_quote": 34032.43493 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.5, "high": 1.5, "low": 1.488, "close": 1.499, "volume": 44835.59, "close_time": 1768049999999, "quote_volume": 66983.17109, "trades": 1409, "taker_buy_base": 19570.08, "taker_buy_quote": 29227.8592 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.498, "high": 1.499, "low": 1.49, "close": 1.49, "volume": 40306.45, "close_time": 1768053599999, "quote_volume": 60243.53713, "trades": 942, "taker_buy_base": 14800.25, "taker_buy_quote": 22127.97328 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.49, "high": 1.492, "low": 1.483, "close": 1.487, "volume": 96222.58, "close_time": 1768057199999, "quote_volume": 143022.85602, "trades": 1305, "taker_buy_base": 40097.01, "taker_buy_quote": 59644.53066 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.488, "high": 1.493, "low": 1.483, "close": 1.49, "volume": 42944.91, "close_time": 1768060799999, "quote_volume": 63879.33985, "trades": 634, "taker_buy_base": 31966.51, "taker_buy_quote": 47558.993 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.491, "high": 1.498, "low": 1.486, "close": 1.494, "volume": 27557.89, "close_time": 1768064399999, "quote_volume": 41085.10716, "trades": 667, "taker_buy_base": 16150.98, "taker_buy_quote": 24063.53276 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.495, "high": 1.502, "low": 1.483, "close": 1.485, "volume": 112691.44, "close_time": 1768067999999, "quote_volume": 168586.17954, "trades": 1204, "taker_buy_base": 47480.87, "taker_buy_quote": 71082.86494 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.485, "high": 1.517, "low": 1.483, "close": 1.511, "volume": 132637.15, "close_time": 1768071599999, "quote_volume": 199752.91334, "trades": 4410, "taker_buy_base": 62098.6, "taker_buy_quote": 93395.57721 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.511, "high": 1.518, "low": 1.509, "close": 1.516, "volume": 51202.41, "close_time": 1768075199999, "quote_volume": 77427.95839, "trades": 1264, "taker_buy_base": 25611.31, "taker_buy_quote": 38731.80969 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.517, "high": 1.52, "low": 1.504, "close": 1.505, "volume": 65272.09, "close_time": 1768078799999, "quote_volume": 98812.5084, "trades": 800, "taker_buy_base": 16478.45, "taker_buy_quote": 24917.27785 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.505, "high": 1.505, "low": 1.494, "close": 1.497, "volume": 44877.32, "close_time": 1768082399999, "quote_volume": 67184.92964, "trades": 901, "taker_buy_base": 27361.1, "taker_buy_quote": 40956.8003 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.497, "high": 1.497, "low": 1.472, "close": 1.473, "volume": 78705.35, "close_time": 1768085999999, "quote_volume": 116506.08776, "trades": 958, "taker_buy_base": 14009.82, "taker_buy_quote": 20813.44965 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.474, "high": 1.483, "low": 1.471, "close": 1.473, "volume": 44641.37, "close_time": 1768089599999, "quote_volume": 65959.65623, "trades": 972, "taker_buy_base": 20717.18, "taker_buy_quote": 30603.65664 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.474, "high": 1.483, "low": 1.469, "close": 1.48, "volume": 26766.63, "close_time": 1768093199999, "quote_volume": 39469.66406, "trades": 545, "taker_buy_base": 17930.66, "taker_buy_quote": 26437.14906 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.479, "high": 1.486, "low": 1.473, "close": 1.48, "volume": 48617.55, "close_time": 1768096799999, "quote_volume": 71884.16987, "trades": 1229, "taker_buy_base": 13760.83, "taker_buy_quote": 20355.60244 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.481, "high": 1.483, "low": 1.474, "close": 1.479, "volume": 31167.01, "close_time": 1768100399999, "quote_volume": 46104.32208, "trades": 778, "taker_buy_base": 14479.67, "taker_buy_quote": 21422.8754 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.479, "high": 1.482, "low": 1.473, "close": 1.479, "volume": 21971.0, "close_time": 1768103999999, "quote_volume": 32459.18709, "trades": 512, "taker_buy_base": 11669.7, "taker_buy_quote": 17243.78237 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.479, "high": 1.483, "low": 1.477, "close": 1.483, "volume": 23707.68, "close_time": 1768107599999, "quote_volume": 35072.04226, "trades": 403, "taker_buy_base": 13512.14, "taker_buy_quote": 19996.0806 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.482, "high": 1.491, "low": 1.481, "close": 1.488, "volume": 45296.35, "close_time": 1768111199999, "quote_volume": 67327.74017, "trades": 914, "taker_buy_base": 31505.67, "taker_buy_quote": 46820.51402 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.488, "high": 1.488, "low": 1.476, "close": 1.484, "volume": 12475.05, "close_time": 1768114799999, "quote_volume": 18486.41244, "trades": 328, "taker_buy_base": 7574.29, "taker_buy_quote": 11229.94264 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.483, "high": 1.493, "low": 1.481, "close": 1.492, "volume": 28766.95, "close_time": 1768118399999, "quote_volume": 42759.65471, "trades": 325, "taker_buy_base": 21734.17, "taker_buy_quote": 32314.0692 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.491, "high": 1.498, "low": 1.49, "close": 1.494, "volume": 44394.14, "close_time": 1768121999999, "quote_volume": 66283.92834, "trades": 628, "taker_buy_base": 18816.51, "taker_buy_quote": 28098.60087 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.494, "high": 1.494, "low": 1.484, "close": 1.489, "volume": 36296.41, "close_time": 1768125599999, "quote_volume": 54014.7684, "trades": 276, "taker_buy_base": 17121.05, "taker_buy_quote": 25513.94286 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.489, "high": 1.502, "low": 1.485, "close": 1.498, "volume": 33317.53, "close_time": 1768129199999, "quote_volume": 49801.87834, "trades": 982, "taker_buy_base": 14245.24, "taker_buy_quote": 21273.33973 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.499, "high": 1.499, "low": 1.489, "close": 1.493, "volume": 23340.23, "close_time": 1768132799999, "quote_volume": 34828.90834, "trades": 409, "taker_buy_base": 7186.81, "taker_buy_quote": 10720.74928 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.492, "high": 1.494, "low": 1.49, "close": 1.492, "volume": 21702.9, "close_time": 1768136399999, "quote_volume": 32374.88991, "trades": 430, "taker_buy_base": 12768.14, "taker_buy_quote": 19049.83484 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.492, "high": 1.496, "low": 1.487, "close": 1.494, "volume": 28006.97, "close_time": 1768139999999, "quote_volume": 41774.93249, "trades": 501, "taker_buy_base": 12296.63, "taker_buy_quote": 18337.20442 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.493, "high": 1.495, "low": 1.486, "close": 1.494, "volume": 16675.83, "close_time": 1768143599999, "quote_volume": 24871.37661, "trades": 405, "taker_buy_base": 7451.96, "taker_buy_quote": 11117.23444 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.494, "high": 1.494, "low": 1.475, "close": 1.482, "volume": 23738.93, "close_time": 1768147199999, "quote_volume": 35243.98851, "trades": 536, "taker_buy_base": 12303.75, "taker_buy_quote": 18269.50958 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.483, "high": 1.496, "low": 1.48, "close": 1.485, "volume": 75460.33, "close_time": 1768150799999, "quote_volume": 112238.18268, "trades": 1181, "taker_buy_base": 34539.34, "taker_buy_quote": 51394.83578 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.485, "high": 1.498, "low": 1.484, "close": 1.497, "volume": 39100.1, "close_time": 1768154399999, "quote_volume": 58200.39858, "trades": 863, "taker_buy_base": 17013.13, "taker_buy_quote": 25312.73809 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.497, "high": 1.497, "low": 1.489, "close": 1.495, "volume": 11217.0, "close_time": 1768157999999, "quote_volume": 16744.98109, "trades": 353, "taker_buy_base": 4529.0, "taker_buy_quote": 6759.14608 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.494, "high": 1.504, "low": 1.493, "close": 1.496, "volume": 32268.75, "close_time": 1768161599999, "quote_volume": 48349.69034, "trades": 785, "taker_buy_base": 22211.22, "taker_buy_quote": 33294.89277 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.496, "high": 1.496, "low": 1.469, "close": 1.477, "volume": 65538.45, "close_time": 1768165199999, "quote_volume": 96785.50653, "trades": 1217, "taker_buy_base": 30240.49, "taker_buy_quote": 44682.40315 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.475, "high": 1.484, "low": 1.473, "close": 1.481, "volume": 75010.42, "close_time": 1768168799999, "quote_volume": 110832.00488, "trades": 1333, "taker_buy_base": 44730.83, "taker_buy_quote": 66036.68306 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.48, "high": 1.481, "low": 1.467, "close": 1.475, "volume": 18124.45, "close_time": 1768172399999, "quote_volume": 26702.61144, "trades": 756, "taker_buy_base": 7540.24, "taker_buy_quote": 11111.06587 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.474, "high": 1.486, "low": 1.462, "close": 1.486, "volume": 55762.03, "close_time": 1768175999999, "quote_volume": 82182.76995, "trades": 1525, "taker_buy_base": 20186.65, "taker_buy_quote": 29762.73918 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.486, "high": 1.495, "low": 1.459, "close": 1.478, "volume": 66830.37, "close_time": 1768179599999, "quote_volume": 98688.66407, "trades": 2541, "taker_buy_base": 33009.7, "taker_buy_quote": 48767.73214 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.479, "high": 1.484, "low": 1.471, "close": 1.484, "volume": 46416.06, "close_time": 1768183199999, "quote_volume": 68649.66742, "trades": 1480, "taker_buy_base": 27550.47, "taker_buy_quote": 40755.49417 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.484, "high": 1.528, "low": 1.484, "close": 1.524, "volume": 77992.2, "close_time": 1768186799999, "quote_volume": 117727.35892, "trades": 2216, "taker_buy_base": 42931.87, "taker_buy_quote": 64859.87581 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.525, "high": 1.532, "low": 1.52, "close": 1.53, "volume": 76636.19, "close_time": 1768190399999, "quote_volume": 117065.13507, "trades": 2159, "taker_buy_base": 31245.93, "taker_buy_quote": 47727.72901 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.531, "high": 1.532, "low": 1.518, "close": 1.527, "volume": 51837.29, "close_time": 1768193999999, "quote_volume": 79028.2167, "trades": 1897, "taker_buy_base": 23442.7, "taker_buy_quote": 35732.99863 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.527, "high": 1.537, "low": 1.52, "close": 1.53, "volume": 39546.44, "close_time": 1768197599999, "quote_volume": 60410.31635, "trades": 1352, "taker_buy_base": 21296.86, "taker_buy_quote": 32531.95402 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.53, "high": 1.53, "low": 1.513, "close": 1.516, "volume": 36958.95, "close_time": 1768201199999, "quote_volume": 56141.34063, "trades": 1462, "taker_buy_base": 18930.33, "taker_buy_quote": 28754.2362 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.516, "high": 1.517, "low": 1.484, "close": 1.485, "volume": 44068.13, "close_time": 1768204799999, "quote_volume": 65976.78614, "trades": 1778, "taker_buy_base": 23981.23, "taker_buy_quote": 35930.98129 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.485, "high": 1.496, "low": 1.463, "close": 1.472, "volume": 67438.54, "close_time": 1768208399999, "quote_volume": 99682.48712, "trades": 2364, "taker_buy_base": 33500.6, "taker_buy_quote": 49547.19446 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.472, "high": 1.474, "low": 1.462, "close": 1.463, "volume": 47615.38, "close_time": 1768211999999, "quote_volume": 69971.54854, "trades": 1238, "taker_buy_base": 29557.74, "taker_buy_quote": 43424.95494 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.463, "high": 1.465, "low": 1.453, "close": 1.457, "volume": 37551.71, "close_time": 1768215599999, "quote_volume": 54777.97229, "trades": 1144, "taker_buy_base": 12626.72, "taker_buy_quote": 18441.73507 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.456, "high": 1.463, "low": 1.45, "close": 1.456, "volume": 29313.34, "close_time": 1768219199999, "quote_volume": 42707.5654, "trades": 1042, "taker_buy_base": 17319.97, "taker_buy_quote": 25238.9341 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.455, "high": 1.458, "low": 1.449, "close": 1.45, "volume": 22128.12, "close_time": 1768222799999, "quote_volume": 32130.63545, "trades": 621, "taker_buy_base": 12482.53, "taker_buy_quote": 18134.52368 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.45, "high": 1.452, "low": 1.433, "close": 1.436, "volume": 83845.09, "close_time": 1768226399999, "quote_volume": 120867.22424, "trades": 1696, "taker_buy_base": 37541.34, "taker_buy_quote": 54137.35748 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.436, "high": 1.451, "low": 1.425, "close": 1.449, "volume": 162236.59, "close_time": 1768229999999, "quote_volume": 233434.78299, "trades": 2231, "taker_buy_base": 82253.99, "taker_buy_quote": 118384.64976 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.449, "high": 1.471, "low": 1.448, "close": 1.466, "volume": 87417.95, "close_time": 1768233599999, "quote_volume": 127861.9094, "trades": 1689, "taker_buy_base": 31963.67, "taker_buy_quote": 46742.57767 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.465, "high": 1.488, "low": 1.459, "close": 1.483, "volume": 131320.5, "close_time": 1768237199999, "quote_volume": 193438.35505, "trades": 1762, "taker_buy_base": 55982.03, "taker_buy_quote": 82407.24944 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.483, "high": 1.488, "low": 1.46, "close": 1.48, "volume": 64459.84, "close_time": 1768240799999, "quote_volume": 95095.23228, "trades": 1612, "taker_buy_base": 32135.56, "taker_buy_quote": 47383.86632 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.481, "high": 1.486, "low": 1.467, "close": 1.48, "volume": 53968.33, "close_time": 1768244399999, "quote_volume": 79895.64425, "trades": 1418, "taker_buy_base": 23763.37, "taker_buy_quote": 35187.17833 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.48, "high": 1.489, "low": 1.473, "close": 1.48, "volume": 57429.66, "close_time": 1768247999999, "quote_volume": 85079.84241, "trades": 1290, "taker_buy_base": 21161.89, "taker_buy_quote": 31362.99926 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.48, "high": 1.49, "low": 1.473, "close": 1.482, "volume": 40120.88, "close_time": 1768251599999, "quote_volume": 59429.99918, "trades": 1069, "taker_buy_base": 12663.46, "taker_buy_quote": 18749.95037 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.483, "high": 1.483, "low": 1.463, "close": 1.469, "volume": 55030.41, "close_time": 1768255199999, "quote_volume": 81087.66985, "trades": 1148, "taker_buy_base": 19880.52, "taker_buy_quote": 29278.09985 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.468, "high": 1.476, "low": 1.461, "close": 1.47, "volume": 43170.93, "close_time": 1768258799999, "quote_volume": 63357.91731, "trades": 1220, "taker_buy_base": 16648.88, "taker_buy_quote": 24435.54634 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.47, "high": 1.471, "low": 1.459, "close": 1.461, "volume": 21328.25, "close_time": 1768262399999, "quote_volume": 31186.48665, "trades": 711, "taker_buy_base": 9296.39, "taker_buy_quote": 13590.87242 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.46, "high": 1.468, "low": 1.458, "close": 1.464, "volume": 32992.54, "close_time": 1768265999999, "quote_volume": 48269.96322, "trades": 925, "taker_buy_base": 21437.76, "taker_buy_quote": 31371.41164 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.464, "high": 1.47, "low": 1.455, "close": 1.456, "volume": 15711.07, "close_time": 1768269599999, "quote_volume": 22963.18418, "trades": 486, "taker_buy_base": 7940.58, "taker_buy_quote": 11610.94107 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.456, "high": 1.466, "low": 1.456, "close": 1.458, "volume": 54067.9, "close_time": 1768273199999, "quote_volume": 79043.97242, "trades": 606, "taker_buy_base": 27333.43, "taker_buy_quote": 39944.57978 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.458, "high": 1.469, "low": 1.452, "close": 1.467, "volume": 72751.69, "close_time": 1768276799999, "quote_volume": 105946.47994, "trades": 691, "taker_buy_base": 53411.79, "taker_buy_quote": 77748.26112 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.467, "high": 1.484, "low": 1.466, "close": 1.483, "volume": 19024.99, "close_time": 1768280399999, "quote_volume": 28050.49912, "trades": 497, "taker_buy_base": 9274.09, "taker_buy_quote": 13677.92525 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.483, "high": 1.494, "low": 1.474, "close": 1.476, "volume": 53793.24, "close_time": 1768283999999, "quote_volume": 79910.74066, "trades": 907, "taker_buy_base": 22491.64, "taker_buy_quote": 33420.20216 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.477, "high": 1.487, "low": 1.472, "close": 1.484, "volume": 28238.16, "close_time": 1768287599999, "quote_volume": 41745.68714, "trades": 731, "taker_buy_base": 15456.79, "taker_buy_quote": 22846.39634 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.484, "high": 1.487, "low": 1.48, "close": 1.484, "volume": 20804.23, "close_time": 1768291199999, "quote_volume": 30839.6705, "trades": 327, "taker_buy_base": 8331.51, "taker_buy_quote": 12349.6791 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.485, "high": 1.496, "low": 1.485, "close": 1.494, "volume": 21021.91, "close_time": 1768294799999, "quote_volume": 31332.09431, "trades": 353, "taker_buy_base": 11697.75, "taker_buy_quote": 17433.40521 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.495, "high": 1.496, "low": 1.49, "close": 1.493, "volume": 28804.93, "close_time": 1768298399999, "quote_volume": 43016.97375, "trades": 517, "taker_buy_base": 11899.94, "taker_buy_quote": 17778.14624 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.493, "high": 1.5, "low": 1.488, "close": 1.5, "volume": 57195.18, "close_time": 1768301999999, "quote_volume": 85537.8684, "trades": 1100, "taker_buy_base": 28329.61, "taker_buy_quote": 42382.79808 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.5, "high": 1.5, "low": 1.493, "close": 1.495, "volume": 29356.74, "close_time": 1768305599999, "quote_volume": 43951.8194, "trades": 645, "taker_buy_base": 12716.83, "taker_buy_quote": 19037.1114 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.495, "high": 1.5, "low": 1.491, "close": 1.497, "volume": 31215.12, "close_time": 1768309199999, "quote_volume": 46744.48508, "trades": 679, "taker_buy_base": 18512.41, "taker_buy_quote": 27726.03315 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.498, "high": 1.537, "low": 1.496, "close": 1.537, "volume": 390013.69, "close_time": 1768312799999, "quote_volume": 588538.55297, "trades": 4594, "taker_buy_base": 257854.35, "taker_buy_quote": 387989.25833 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.537, "high": 1.547, "low": 1.518, "close": 1.522, "volume": 301310.2, "close_time": 1768316399999, "quote_volume": 462292.48392, "trades": 4119, "taker_buy_base": 147536.85, "taker_buy_quote": 226589.59404 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.522, "high": 1.526, "low": 1.501, "close": 1.525, "volume": 191526.28, "close_time": 1768319999999, "quote_volume": 289822.81731, "trades": 2924, "taker_buy_base": 79698.96, "taker_buy_quote": 120652.42607 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.524, "high": 1.545, "low": 1.519, "close": 1.534, "volume": 289223.13, "close_time": 1768323599999, "quote_volume": 442567.20896, "trades": 5400, "taker_buy_base": 124696.34, "taker_buy_quote": 190881.62906 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.535, "high": 1.536, "low": 1.523, "close": 1.531, "volume": 53855.81, "close_time": 1768327199999, "quote_volume": 82356.58438, "trades": 985, "taker_buy_base": 28587.84, "taker_buy_quote": 43722.99445 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.532, "high": 1.544, "low": 1.53, "close": 1.536, "volume": 89106.85, "close_time": 1768330799999, "quote_volume": 137075.28206, "trades": 1514, "taker_buy_base": 40683.3, "taker_buy_quote": 62592.68203 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.535, "high": 1.57, "low": 1.533, "close": 1.566, "volume": 143391.49, "close_time": 1768334399999, "quote_volume": 222527.18124, "trades": 1918, "taker_buy_base": 85062.78, "taker_buy_quote": 131894.06211 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.566, "high": 1.569, "low": 1.524, "close": 1.543, "volume": 185555.11, "close_time": 1768337999999, "quote_volume": 286207.52814, "trades": 2181, "taker_buy_base": 61476.48, "taker_buy_quote": 94736.252 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.542, "high": 1.557, "low": 1.542, "close": 1.555, "volume": 109746.83, "close_time": 1768341599999, "quote_volume": 170088.9119, "trades": 1033, "taker_buy_base": 50139.24, "taker_buy_quote": 77739.83784 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.556, "high": 1.602, "low": 1.556, "close": 1.6, "volume": 294771.06, "close_time": 1768345199999, "quote_volume": 468327.48895, "trades": 5514, "taker_buy_base": 156118.54, "taker_buy_quote": 248177.66784 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.599, "high": 1.607, "low": 1.581, "close": 1.589, "volume": 147605.29, "close_time": 1768348799999, "quote_volume": 234884.52652, "trades": 2458, "taker_buy_base": 75144.16, "taker_buy_quote": 119577.72988 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.59, "high": 1.595, "low": 1.58, "close": 1.592, "volume": 85970.16, "close_time": 1768352399999, "quote_volume": 136414.17692, "trades": 1218, "taker_buy_base": 38012.66, "taker_buy_quote": 60326.49044 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.592, "high": 1.615, "low": 1.592, "close": 1.6, "volume": 191462.06, "close_time": 1768355999999, "quote_volume": 307122.60146, "trades": 3055, "taker_buy_base": 147907.35, "taker_buy_quote": 237189.52801 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.6, "high": 1.619, "low": 1.595, "close": 1.611, "volume": 68905.24, "close_time": 1768359599999, "quote_volume": 110517.34668, "trades": 1430, "taker_buy_base": 35257.11, "taker_buy_quote": 56546.26176 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.611, "high": 1.625, "low": 1.601, "close": 1.619, "volume": 72050.78, "close_time": 1768363199999, "quote_volume": 116248.80083, "trades": 1164, "taker_buy_base": 47285.95, "taker_buy_quote": 76302.71977 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.618, "high": 1.626, "low": 1.609, "close": 1.624, "volume": 60176.63, "close_time": 1768366799999, "quote_volume": 97364.99931, "trades": 890, "taker_buy_base": 26560.1, "taker_buy_quote": 43003.87762 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.624, "high": 1.63, "low": 1.601, "close": 1.611, "volume": 178828.96, "close_time": 1768370399999, "quote_volume": 288504.09189, "trades": 1703, "taker_buy_base": 87503.91, "taker_buy_quote": 141147.30223 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.61, "high": 1.635, "low": 1.607, "close": 1.634, "volume": 49355.97, "close_time": 1768373999999, "quote_volume": 79805.52604, "trades": 1071, "taker_buy_base": 28820.39, "taker_buy_quote": 46597.96601 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.634, "high": 1.642, "low": 1.628, "close": 1.64, "volume": 160518.65, "close_time": 1768377599999, "quote_volume": 262335.31367, "trades": 2734, "taker_buy_base": 104284.13, "taker_buy_quote": 170436.14243 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.639, "high": 1.65, "low": 1.629, "close": 1.631, "volume": 190886.09, "close_time": 1768381199999, "quote_volume": 312971.29241, "trades": 1571, "taker_buy_base": 85234.62, "taker_buy_quote": 139700.26916 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.632, "high": 1.68, "low": 1.629, "close": 1.68, "volume": 255837.18, "close_time": 1768384799999, "quote_volume": 424281.98558, "trades": 2883, "taker_buy_base": 136222.87, "taker_buy_quote": 225770.73996 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.68, "high": 1.689, "low": 1.651, "close": 1.652, "volume": 326275.59, "close_time": 1768388399999, "quote_volume": 544836.07624, "trades": 3147, "taker_buy_base": 160648.76, "taker_buy_quote": 268360.88444 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.652, "high": 1.655, "low": 1.632, "close": 1.638, "volume": 122889.67, "close_time": 1768391999999, "quote_volume": 202196.61383, "trades": 1523, "taker_buy_base": 56342.75, "taker_buy_quote": 92688.92309 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.638, "high": 1.645, "low": 1.635, "close": 1.637, "volume": 31812.97, "close_time": 1768395599999, "quote_volume": 52139.3019, "trades": 479, "taker_buy_base": 15222.53, "taker_buy_quote": 24945.48758 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.637, "high": 1.637, "low": 1.611, "close": 1.631, "volume": 179116.49, "close_time": 1768399199999, "quote_volume": 290931.24349, "trades": 2457, "taker_buy_base": 73167.0, "taker_buy_quote": 118888.38113 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.631, "high": 1.672, "low": 1.631, "close": 1.666, "volume": 137405.31, "close_time": 1768402799999, "quote_volume": 227098.12013, "trades": 3105, "taker_buy_base": 62922.57, "taker_buy_quote": 103970.38077 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.665, "high": 1.724, "low": 1.655, "close": 1.722, "volume": 302621.04, "close_time": 1768406399999, "quote_volume": 513046.47574, "trades": 4588, "taker_buy_base": 149815.15, "taker_buy_quote": 253850.87384 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.723, "high": 1.749, "low": 1.69, "close": 1.703, "volume": 509376.51, "close_time": 1768409999999, "quote_volume": 875027.00794, "trades": 6000, "taker_buy_base": 224877.56, "taker_buy_quote": 386288.14966 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.703, "high": 1.703, "low": 1.658, "close": 1.666, "volume": 264370.31, "close_time": 1768413599999, "quote_volume": 444064.76151, "trades": 2624, "taker_buy_base": 107655.1, "taker_buy_quote": 180870.39527 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.664, "high": 1.665, "low": 1.633, "close": 1.643, "volume": 141547.27, "close_time": 1768417199999, "quote_volume": 233558.29325, "trades": 1826, "taker_buy_base": 52841.96, "taker_buy_quote": 87243.44471 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.642, "high": 1.687, "low": 1.638, "close": 1.685, "volume": 385159.71, "close_time": 1768420799999, "quote_volume": 643189.46326, "trades": 3436, "taker_buy_base": 225581.68, "taker_buy_quote": 376771.23569 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.685, "high": 1.693, "low": 1.669, "close": 1.674, "volume": 162256.63, "close_time": 1768424399999, "quote_volume": 272947.98286, "trades": 1649, "taker_buy_base": 75218.18, "taker_buy_quote": 126498.41592 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.674, "high": 1.682, "low": 1.649, "close": 1.656, "volume": 99059.67, "close_time": 1768427999999, "quote_volume": 164912.92718, "trades": 1563, "taker_buy_base": 39060.45, "taker_buy_quote": 65049.38833 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.655, "high": 1.656, "low": 1.626, "close": 1.631, "volume": 127212.47, "close_time": 1768431599999, "quote_volume": 208815.75005, "trades": 2732, "taker_buy_base": 57877.17, "taker_buy_quote": 94962.0041 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.631, "high": 1.668, "low": 1.628, "close": 1.666, "volume": 200255.86, "close_time": 1768435199999, "quote_volume": 329932.1714, "trades": 2533, "taker_buy_base": 102723.75, "taker_buy_quote": 169121.86362 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.667, "high": 1.667, "low": 1.635, "close": 1.639, "volume": 122816.04, "close_time": 1768438799999, "quote_volume": 202035.45388, "trades": 1578, "taker_buy_base": 43856.43, "taker_buy_quote": 72103.16613 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.64, "high": 1.654, "low": 1.618, "close": 1.631, "volume": 84125.29, "close_time": 1768442399999, "quote_volume": 137033.77402, "trades": 1135, "taker_buy_base": 30270.38, "taker_buy_quote": 49355.21594 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.631, "high": 1.634, "low": 1.612, "close": 1.617, "volume": 66301.49, "close_time": 1768445999999, "quote_volume": 107498.22555, "trades": 766, "taker_buy_base": 27863.27, "taker_buy_quote": 45149.41241 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.618, "high": 1.624, "low": 1.59, "close": 1.598, "volume": 173666.24, "close_time": 1768449599999, "quote_volume": 277385.1285, "trades": 1623, "taker_buy_base": 53308.51, "taker_buy_quote": 85197.54635 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.597, "high": 1.607, "low": 1.595, "close": 1.603, "volume": 45086.9, "close_time": 1768453199999, "quote_volume": 72264.53693, "trades": 630, "taker_buy_base": 22724.9, "taker_buy_quote": 36427.84574 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.603, "high": 1.627, "low": 1.6, "close": 1.623, "volume": 185124.96, "close_time": 1768456799999, "quote_volume": 298425.27183, "trades": 1546, "taker_buy_base": 113405.97, "taker_buy_quote": 182747.49193 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.622, "high": 1.622, "low": 1.608, "close": 1.621, "volume": 67600.92, "close_time": 1768460399999, "quote_volume": 109051.59986, "trades": 843, "taker_buy_base": 29228.71, "taker_buy_quote": 47184.11672 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.62, "high": 1.635, "low": 1.617, "close": 1.628, "volume": 62351.68, "close_time": 1768463999999, "quote_volume": 101373.22447, "trades": 785, "taker_buy_base": 27133.89, "taker_buy_quote": 44137.82303 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.628, "high": 1.628, "low": 1.613, "close": 1.626, "volume": 60350.38, "close_time": 1768467599999, "quote_volume": 97891.02542, "trades": 644, "taker_buy_base": 45224.6, "taker_buy_quote": 73339.39369 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.626, "high": 1.644, "low": 1.624, "close": 1.638, "volume": 115374.78, "close_time": 1768471199999, "quote_volume": 188188.9868, "trades": 798, "taker_buy_base": 57281.84, "taker_buy_quote": 93572.45777 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.638, "high": 1.639, "low": 1.627, "close": 1.629, "volume": 67975.61, "close_time": 1768474799999, "quote_volume": 110826.48936, "trades": 605, "taker_buy_base": 34823.57, "taker_buy_quote": 56774.37965 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.629, "high": 1.634, "low": 1.622, "close": 1.625, "volume": 24306.92, "close_time": 1768478399999, "quote_volume": 39566.01614, "trades": 384, "taker_buy_base": 12478.52, "taker_buy_quote": 20315.71996 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.626, "high": 1.631, "low": 1.621, "close": 1.628, "volume": 34068.8, "close_time": 1768481999999, "quote_volume": 55363.93125, "trades": 434, "taker_buy_base": 21631.08, "taker_buy_quote": 35141.92032 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.628, "high": 1.631, "low": 1.624, "close": 1.626, "volume": 22345.37, "close_time": 1768485599999, "quote_volume": 36370.09738, "trades": 440, "taker_buy_base": 14905.88, "taker_buy_quote": 24264.93191 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.625, "high": 1.631, "low": 1.617, "close": 1.627, "volume": 111693.01, "close_time": 1768489199999, "quote_volume": 181355.18443, "trades": 1364, "taker_buy_base": 61791.12, "taker_buy_quote": 100314.38919 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.628, "high": 1.632, "low": 1.6, "close": 1.621, "volume": 322639.68, "close_time": 1768492799999, "quote_volume": 521066.54008, "trades": 2227, "taker_buy_base": 68973.17, "taker_buy_quote": 111147.58029 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.62, "high": 1.624, "low": 1.602, "close": 1.611, "volume": 58041.52, "close_time": 1768496399999, "quote_volume": 93303.79953, "trades": 1034, "taker_buy_base": 32857.68, "taker_buy_quote": 52799.95471 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.611, "high": 1.615, "low": 1.594, "close": 1.597, "volume": 40621.76, "close_time": 1768499999999, "quote_volume": 65199.55452, "trades": 768, "taker_buy_base": 16939.89, "taker_buy_quote": 27192.8078 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.598, "high": 1.598, "low": 1.576, "close": 1.58, "volume": 53736.09, "close_time": 1768503599999, "quote_volume": 85098.24127, "trades": 999, "taker_buy_base": 30077.84, "taker_buy_quote": 47617.45842 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.58, "high": 1.605, "low": 1.572, "close": 1.591, "volume": 258482.02, "close_time": 1768507199999, "quote_volume": 411919.38746, "trades": 2502, "taker_buy_base": 135865.19, "taker_buy_quote": 216552.56924 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.591, "high": 1.593, "low": 1.578, "close": 1.582, "volume": 26406.37, "close_time": 1768510799999, "quote_volume": 41844.07782, "trades": 561, "taker_buy_base": 13795.21, "taker_buy_quote": 21868.73673 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.581, "high": 1.62, "low": 1.58, "close": 1.601, "volume": 172564.0, "close_time": 1768514399999, "quote_volume": 276693.46757, "trades": 1901, "taker_buy_base": 87514.42, "taker_buy_quote": 140137.68234 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.601, "high": 1.619, "low": 1.6, "close": 1.616, "volume": 35044.85, "close_time": 1768517999999, "quote_volume": 56413.05134, "trades": 621, "taker_buy_base": 18721.26, "taker_buy_quote": 30143.96335 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.615, "high": 1.636, "low": 1.612, "close": 1.634, "volume": 49561.13, "close_time": 1768521599999, "quote_volume": 80579.2025, "trades": 748, "taker_buy_base": 30547.48, "taker_buy_quote": 49674.42951 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.64, "low": 1.625, "close": 1.631, "volume": 34103.13, "close_time": 1768525199999, "quote_volume": 55661.64657, "trades": 649, "taker_buy_base": 16744.76, "taker_buy_quote": 27332.63854 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.631, "high": 1.636, "low": 1.625, "close": 1.632, "volume": 30055.96, "close_time": 1768528799999, "quote_volume": 49020.29414, "trades": 396, "taker_buy_base": 14011.62, "taker_buy_quote": 22856.01758 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.632, "high": 1.641, "low": 1.622, "close": 1.64, "volume": 42763.18, "close_time": 1768532399999, "quote_volume": 69749.05045, "trades": 658, "taker_buy_base": 20486.42, "taker_buy_quote": 33440.07117 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.641, "high": 1.662, "low": 1.637, "close": 1.639, "volume": 83541.13, "close_time": 1768535999999, "quote_volume": 137967.72803, "trades": 1241, "taker_buy_base": 45990.28, "taker_buy_quote": 75923.40031 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.639, "high": 1.641, "low": 1.622, "close": 1.626, "volume": 74803.7, "close_time": 1768539599999, "quote_volume": 122274.37338, "trades": 737, "taker_buy_base": 42372.28, "taker_buy_quote": 69280.94883 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.626, "high": 1.652, "low": 1.626, "close": 1.641, "volume": 39560.73, "close_time": 1768543199999, "quote_volume": 65020.1893, "trades": 752, "taker_buy_base": 22030.91, "taker_buy_quote": 36218.21189 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.642, "high": 1.657, "low": 1.628, "close": 1.648, "volume": 76401.19, "close_time": 1768546799999, "quote_volume": 125317.31615, "trades": 1031, "taker_buy_base": 35988.58, "taker_buy_quote": 59035.69708 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.648, "high": 1.65, "low": 1.636, "close": 1.637, "volume": 23356.31, "close_time": 1768550399999, "quote_volume": 38360.25136, "trades": 409, "taker_buy_base": 13602.94, "taker_buy_quote": 22335.99133 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.637, "high": 1.644, "low": 1.635, "close": 1.64, "volume": 29112.31, "close_time": 1768553999999, "quote_volume": 47693.05479, "trades": 405, "taker_buy_base": 18335.98, "taker_buy_quote": 30041.43878 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.64, "high": 1.64, "low": 1.632, "close": 1.638, "volume": 26288.74, "close_time": 1768557599999, "quote_volume": 43041.83713, "trades": 348, "taker_buy_base": 14662.22, "taker_buy_quote": 24002.46297 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.638, "high": 1.638, "low": 1.629, "close": 1.631, "volume": 18267.71, "close_time": 1768561199999, "quote_volume": 29816.22019, "trades": 325, "taker_buy_base": 9905.04, "taker_buy_quote": 16170.79168 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.63, "high": 1.639, "low": 1.629, "close": 1.632, "volume": 31665.27, "close_time": 1768564799999, "quote_volume": 51648.10698, "trades": 375, "taker_buy_base": 12458.36, "taker_buy_quote": 20336.17562 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.632, "high": 1.633, "low": 1.629, "close": 1.63, "volume": 11649.81, "close_time": 1768568399999, "quote_volume": 18999.56247, "trades": 199, "taker_buy_base": 6794.06, "taker_buy_quote": 11082.32061 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.63, "high": 1.635, "low": 1.629, "close": 1.631, "volume": 61788.91, "close_time": 1768571999999, "quote_volume": 100741.94773, "trades": 430, "taker_buy_base": 22857.56, "taker_buy_quote": 37302.09025 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.631, "high": 1.635, "low": 1.629, "close": 1.629, "volume": 51430.22, "close_time": 1768575599999, "quote_volume": 83864.46707, "trades": 649, "taker_buy_base": 19948.96, "taker_buy_quote": 32555.59605 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.629, "high": 1.645, "low": 1.593, "close": 1.601, "volume": 221613.33, "close_time": 1768579199999, "quote_volume": 360079.89354, "trades": 2608, "taker_buy_base": 51603.52, "taker_buy_quote": 83659.29015 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.6, "high": 1.618, "low": 1.598, "close": 1.608, "volume": 129007.14, "close_time": 1768582799999, "quote_volume": 207640.7279, "trades": 1483, "taker_buy_base": 60753.45, "taker_buy_quote": 97664.37934 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.608, "high": 1.63, "low": 1.606, "close": 1.629, "volume": 78146.62, "close_time": 1768586399999, "quote_volume": 126371.50021, "trades": 1224, "taker_buy_base": 35107.02, "taker_buy_quote": 56761.38974 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.629, "high": 1.647, "low": 1.627, "close": 1.627, "volume": 77056.64, "close_time": 1768589999999, "quote_volume": 126210.19821, "trades": 1200, "taker_buy_base": 35655.6, "taker_buy_quote": 58377.91026 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.627, "high": 1.641, "low": 1.619, "close": 1.634, "volume": 22826.39, "close_time": 1768593599999, "quote_volume": 37206.97402, "trades": 577, "taker_buy_base": 10345.1, "taker_buy_quote": 16855.05537 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.634, "high": 1.641, "low": 1.622, "close": 1.639, "volume": 19078.63, "close_time": 1768597199999, "quote_volume": 31149.324, "trades": 509, "taker_buy_base": 10614.04, "taker_buy_quote": 17332.73757 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.64, "high": 1.643, "low": 1.634, "close": 1.636, "volume": 35036.99, "close_time": 1768600799999, "quote_volume": 57429.57377, "trades": 621, "taker_buy_base": 15308.61, "taker_buy_quote": 25095.03764 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.637, "high": 1.648, "low": 1.631, "close": 1.644, "volume": 47390.72, "close_time": 1768604399999, "quote_volume": 77811.37051, "trades": 516, "taker_buy_base": 16722.44, "taker_buy_quote": 27443.55603 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.644, "high": 1.653, "low": 1.642, "close": 1.651, "volume": 25791.63, "close_time": 1768607999999, "quote_volume": 42489.07957, "trades": 453, "taker_buy_base": 15211.24, "taker_buy_quote": 25044.2556 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.664, "low": 1.645, "close": 1.654, "volume": 37342.85, "close_time": 1768611599999, "quote_volume": 61816.73973, "trades": 809, "taker_buy_base": 18152.33, "taker_buy_quote": 30041.78497 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.654, "high": 1.667, "low": 1.641, "close": 1.659, "volume": 93773.9, "close_time": 1768615199999, "quote_volume": 155228.40374, "trades": 959, "taker_buy_base": 31257.92, "taker_buy_quote": 51731.19212 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.659, "high": 1.659, "low": 1.64, "close": 1.648, "volume": 14408.34, "close_time": 1768618799999, "quote_volume": 23722.53128, "trades": 315, "taker_buy_base": 8440.76, "taker_buy_quote": 13897.09584 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.649, "high": 1.652, "low": 1.639, "close": 1.649, "volume": 29817.66, "close_time": 1768622399999, "quote_volume": 49001.19267, "trades": 388, "taker_buy_base": 16210.94, "taker_buy_quote": 26641.43343 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.648, "high": 1.654, "low": 1.639, "close": 1.647, "volume": 18978.94, "close_time": 1768625999999, "quote_volume": 31233.04849, "trades": 390, "taker_buy_base": 10167.84, "taker_buy_quote": 16728.28267 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.647, "high": 1.665, "low": 1.647, "close": 1.657, "volume": 52770.03, "close_time": 1768629599999, "quote_volume": 87523.13887, "trades": 659, "taker_buy_base": 33534.51, "taker_buy_quote": 55615.57864 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.657, "high": 1.665, "low": 1.651, "close": 1.656, "volume": 35683.51, "close_time": 1768633199999, "quote_volume": 59115.45726, "trades": 539, "taker_buy_base": 12681.6, "taker_buy_quote": 21014.7817 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.656, "high": 1.665, "low": 1.646, "close": 1.65, "volume": 38255.67, "close_time": 1768636799999, "quote_volume": 63347.83499, "trades": 576, "taker_buy_base": 14077.53, "taker_buy_quote": 23307.61621 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.65, "high": 1.657, "low": 1.643, "close": 1.648, "volume": 67760.94, "close_time": 1768640399999, "quote_volume": 111721.88539, "trades": 787, "taker_buy_base": 29854.26, "taker_buy_quote": 49229.37509 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.648, "high": 1.657, "low": 1.643, "close": 1.653, "volume": 33396.45, "close_time": 1768643999999, "quote_volume": 55068.61273, "trades": 376, "taker_buy_base": 17432.09, "taker_buy_quote": 28708.19846 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.652, "high": 1.666, "low": 1.651, "close": 1.656, "volume": 31813.76, "close_time": 1768647599999, "quote_volume": 52678.18871, "trades": 467, "taker_buy_base": 15343.51, "taker_buy_quote": 25392.06481 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.656, "high": 1.672, "low": 1.649, "close": 1.653, "volume": 72850.82, "close_time": 1768651199999, "quote_volume": 120758.48446, "trades": 884, "taker_buy_base": 35557.48, "taker_buy_quote": 58923.68463 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.652, "high": 1.692, "low": 1.652, "close": 1.672, "volume": 112239.41, "close_time": 1768654799999, "quote_volume": 187949.80819, "trades": 1589, "taker_buy_base": 55440.32, "taker_buy_quote": 92726.32039 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.672, "high": 1.681, "low": 1.657, "close": 1.677, "volume": 93121.41, "close_time": 1768658399999, "quote_volume": 155373.44212, "trades": 943, "taker_buy_base": 33274.42, "taker_buy_quote": 55569.2128 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.678, "high": 1.719, "low": 1.677, "close": 1.716, "volume": 186734.89, "close_time": 1768661999999, "quote_volume": 318194.13078, "trades": 2701, "taker_buy_base": 95821.46, "taker_buy_quote": 163355.75789 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.715, "high": 1.72, "low": 1.687, "close": 1.709, "volume": 220875.83, "close_time": 1768665599999, "quote_volume": 376312.69609, "trades": 2133, "taker_buy_base": 88446.36, "taker_buy_quote": 150550.33317 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.709, "high": 1.709, "low": 1.672, "close": 1.688, "volume": 193988.13, "close_time": 1768669199999, "quote_volume": 327910.12631, "trades": 2111, "taker_buy_base": 87370.89, "taker_buy_quote": 147454.99858 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.687, "high": 1.726, "low": 1.686, "close": 1.711, "volume": 307245.73, "close_time": 1768672799999, "quote_volume": 525975.05286, "trades": 2460, "taker_buy_base": 160023.51, "taker_buy_quote": 273808.53688 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.71, "high": 1.737, "low": 1.709, "close": 1.726, "volume": 87624.25, "close_time": 1768676399999, "quote_volume": 151245.90918, "trades": 1286, "taker_buy_base": 38762.17, "taker_buy_quote": 66914.28973 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.726, "high": 1.747, "low": 1.713, "close": 1.743, "volume": 197232.47, "close_time": 1768679999999, "quote_volume": 341110.4518, "trades": 2014, "taker_buy_base": 104129.81, "taker_buy_quote": 180246.15179 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.743, "high": 1.746, "low": 1.729, "close": 1.735, "volume": 74325.63, "close_time": 1768683599999, "quote_volume": 129155.57932, "trades": 856, "taker_buy_base": 28096.38, "taker_buy_quote": 48799.23064 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.734, "high": 1.754, "low": 1.721, "close": 1.746, "volume": 281296.72, "close_time": 1768687199999, "quote_volume": 489344.19977, "trades": 3143, "taker_buy_base": 141903.17, "taker_buy_quote": 246705.62799 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.745, "high": 1.771, "low": 1.744, "close": 1.75, "volume": 292399.71, "close_time": 1768690799999, "quote_volume": 514775.37187, "trades": 3210, "taker_buy_base": 162411.98, "taker_buy_quote": 285833.87728 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.75, "high": 1.783, "low": 1.744, "close": 1.761, "volume": 274861.14, "close_time": 1768694399999, "quote_volume": 483902.96541, "trades": 3118, "taker_buy_base": 137594.25, "taker_buy_quote": 242371.5035 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.761, "high": 1.774, "low": 1.742, "close": 1.746, "volume": 115503.93, "close_time": 1768697999999, "quote_volume": 203086.40207, "trades": 1914, "taker_buy_base": 43889.33, "taker_buy_quote": 77099.85456 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.746, "high": 1.754, "low": 1.729, "close": 1.738, "volume": 136482.37, "close_time": 1768701599999, "quote_volume": 237272.05512, "trades": 1672, "taker_buy_base": 64869.48, "taker_buy_quote": 112724.41191 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.739, "high": 1.756, "low": 1.727, "close": 1.755, "volume": 89401.47, "close_time": 1768705199999, "quote_volume": 155611.93931, "trades": 1198, "taker_buy_base": 44522.62, "taker_buy_quote": 77537.70282 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.756, "high": 1.757, "low": 1.73, "close": 1.736, "volume": 56893.88, "close_time": 1768708799999, "quote_volume": 98959.07031, "trades": 825, "taker_buy_base": 25636.63, "taker_buy_quote": 44531.84165 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.735, "high": 1.736, "low": 1.719, "close": 1.722, "volume": 77286.96, "close_time": 1768712399999, "quote_volume": 133065.13401, "trades": 1038, "taker_buy_base": 33203.95, "taker_buy_quote": 57164.22053 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.721, "high": 1.74, "low": 1.714, "close": 1.729, "volume": 86945.14, "close_time": 1768715999999, "quote_volume": 150088.11021, "trades": 1048, "taker_buy_base": 36247.79, "taker_buy_quote": 62529.40432 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.729, "high": 1.729, "low": 1.719, "close": 1.723, "volume": 35746.71, "close_time": 1768719599999, "quote_volume": 61621.80744, "trades": 500, "taker_buy_base": 11474.69, "taker_buy_quote": 19774.13046 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.723, "high": 1.736, "low": 1.72, "close": 1.731, "volume": 37646.47, "close_time": 1768723199999, "quote_volume": 65037.40076, "trades": 610, "taker_buy_base": 18670.97, "taker_buy_quote": 32293.92682 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.732, "high": 1.732, "low": 1.717, "close": 1.721, "volume": 66340.71, "close_time": 1768726799999, "quote_volume": 114188.72378, "trades": 788, "taker_buy_base": 19920.98, "taker_buy_quote": 34297.90095 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.722, "high": 1.744, "low": 1.721, "close": 1.725, "volume": 109332.25, "close_time": 1768730399999, "quote_volume": 189221.18389, "trades": 1170, "taker_buy_base": 66144.49, "taker_buy_quote": 114482.87459 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.724, "high": 1.729, "low": 1.718, "close": 1.726, "volume": 34678.25, "close_time": 1768733999999, "quote_volume": 59720.96612, "trades": 535, "taker_buy_base": 12777.54, "taker_buy_quote": 21999.26269 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.725, "high": 1.725, "low": 1.718, "close": 1.72, "volume": 25987.19, "close_time": 1768737599999, "quote_volume": 44725.69466, "trades": 473, "taker_buy_base": 11084.38, "taker_buy_quote": 19071.74489 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.721, "high": 1.746, "low": 1.719, "close": 1.722, "volume": 105108.65, "close_time": 1768741199999, "quote_volume": 182122.10183, "trades": 1375, "taker_buy_base": 42573.12, "taker_buy_quote": 73719.82869 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.723, "high": 1.736, "low": 1.714, "close": 1.723, "volume": 148261.22, "close_time": 1768744799999, "quote_volume": 255366.77346, "trades": 2114, "taker_buy_base": 57324.41, "taker_buy_quote": 98715.72749 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.723, "high": 1.739, "low": 1.718, "close": 1.724, "volume": 70733.85, "close_time": 1768748399999, "quote_volume": 122220.77153, "trades": 1266, "taker_buy_base": 27719.1, "taker_buy_quote": 47916.36168 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.724, "high": 1.74, "low": 1.719, "close": 1.726, "volume": 42039.96, "close_time": 1768751999999, "quote_volume": 72581.42901, "trades": 748, "taker_buy_base": 16384.68, "taker_buy_quote": 28280.68117 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.727, "high": 1.732, "low": 1.719, "close": 1.72, "volume": 20374.02, "close_time": 1768755599999, "quote_volume": 35141.5017, "trades": 469, "taker_buy_base": 6554.69, "taker_buy_quote": 11312.021 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.721, "high": 1.73, "low": 1.72, "close": 1.729, "volume": 40917.0, "close_time": 1768759199999, "quote_volume": 70535.86365, "trades": 828, "taker_buy_base": 19580.26, "taker_buy_quote": 33768.81723 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.729, "high": 1.736, "low": 1.722, "close": 1.73, "volume": 34689.82, "close_time": 1768762799999, "quote_volume": 60006.88713, "trades": 775, "taker_buy_base": 11991.85, "taker_buy_quote": 20760.68633 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.73, "high": 1.733, "low": 1.721, "close": 1.724, "volume": 18543.54, "close_time": 1768766399999, "quote_volume": 31978.36633, "trades": 383, "taker_buy_base": 7993.83, "taker_buy_quote": 13788.59937 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.724, "high": 1.73, "low": 1.721, "close": 1.724, "volume": 13623.73, "close_time": 1768769999999, "quote_volume": 23506.1364, "trades": 238, "taker_buy_base": 7087.21, "taker_buy_quote": 12228.01452 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.725, "high": 1.727, "low": 1.721, "close": 1.722, "volume": 8475.55, "close_time": 1768773599999, "quote_volume": 14613.89479, "trades": 195, "taker_buy_base": 5104.3, "taker_buy_quote": 8800.95205 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.723, "high": 1.726, "low": 1.72, "close": 1.725, "volume": 6836.28, "close_time": 1768777199999, "quote_volume": 11776.29512, "trades": 183, "taker_buy_base": 2606.23, "taker_buy_quote": 4490.48321 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.724, "high": 1.735, "low": 1.713, "close": 1.724, "volume": 156695.18, "close_time": 1768780799999, "quote_volume": 269992.36551, "trades": 2523, "taker_buy_base": 63650.6, "taker_buy_quote": 109679.69406 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.724, "low": 1.613, "close": 1.703, "volume": 933119.73, "close_time": 1768784399999, "quote_volume": 1567556.73048, "trades": 13250, "taker_buy_base": 388036.18, "taker_buy_quote": 650033.4117 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.703, "high": 1.724, "low": 1.677, "close": 1.684, "volume": 313005.02, "close_time": 1768787999999, "quote_volume": 530996.45856, "trades": 5042, "taker_buy_base": 151990.66, "taker_buy_quote": 257756.64743 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.684, "high": 1.708, "low": 1.682, "close": 1.703, "volume": 120306.93, "close_time": 1768791599999, "quote_volume": 204418.74423, "trades": 1710, "taker_buy_base": 63582.95, "taker_buy_quote": 108022.01361 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.702, "high": 1.732, "low": 1.696, "close": 1.707, "volume": 235049.9, "close_time": 1768795199999, "quote_volume": 401456.49557, "trades": 2671, "taker_buy_base": 91008.39, "taker_buy_quote": 155514.70982 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.707, "high": 1.716, "low": 1.691, "close": 1.695, "volume": 136605.35, "close_time": 1768798799999, "quote_volume": 232254.0408, "trades": 2654, "taker_buy_base": 53769.45, "taker_buy_quote": 91289.0472 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.696, "high": 1.718, "low": 1.693, "close": 1.716, "volume": 97762.34, "close_time": 1768802399999, "quote_volume": 166564.26235, "trades": 1616, "taker_buy_base": 33776.9, "taker_buy_quote": 57669.57987 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.716, "high": 1.716, "low": 1.691, "close": 1.695, "volume": 106287.67, "close_time": 1768805999999, "quote_volume": 180516.13566, "trades": 2020, "taker_buy_base": 48687.89, "taker_buy_quote": 82613.31985 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.694, "high": 1.708, "low": 1.693, "close": 1.697, "volume": 57963.15, "close_time": 1768809599999, "quote_volume": 98558.02001, "trades": 1104, "taker_buy_base": 21250.83, "taker_buy_quote": 36142.95215 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.697, "high": 1.708, "low": 1.693, "close": 1.696, "volume": 59843.3, "close_time": 1768813199999, "quote_volume": 101636.35922, "trades": 1038, "taker_buy_base": 24504.66, "taker_buy_quote": 41632.08262 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.696, "high": 1.709, "low": 1.692, "close": 1.696, "volume": 31471.04, "close_time": 1768816799999, "quote_volume": 53417.24727, "trades": 735, "taker_buy_base": 11142.61, "taker_buy_quote": 18912.23028 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.696, "high": 1.707, "low": 1.693, "close": 1.696, "volume": 57287.73, "close_time": 1768820399999, "quote_volume": 97288.59855, "trades": 1143, "taker_buy_base": 29930.15, "taker_buy_quote": 50756.90576 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.697, "high": 1.701, "low": 1.692, "close": 1.697, "volume": 39977.12, "close_time": 1768823999999, "quote_volume": 67769.0365, "trades": 905, "taker_buy_base": 23881.6, "taker_buy_quote": 40485.40979 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.698, "high": 1.706, "low": 1.679, "close": 1.679, "volume": 71620.63, "close_time": 1768827599999, "quote_volume": 121402.77429, "trades": 1527, "taker_buy_base": 35316.86, "taker_buy_quote": 59830.62999 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.68, "high": 1.692, "low": 1.67, "close": 1.674, "volume": 57687.01, "close_time": 1768831199999, "quote_volume": 97003.17835, "trades": 878, "taker_buy_base": 24071.03, "taker_buy_quote": 40491.84991 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.675, "high": 1.686, "low": 1.66, "close": 1.661, "volume": 125850.58, "close_time": 1768834799999, "quote_volume": 210458.19218, "trades": 1234, "taker_buy_base": 64166.62, "taker_buy_quote": 107317.44872 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.662, "high": 1.672, "low": 1.66, "close": 1.667, "volume": 58795.05, "close_time": 1768838399999, "quote_volume": 97930.31442, "trades": 807, "taker_buy_base": 24313.09, "taker_buy_quote": 40494.91835 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.667, "high": 1.678, "low": 1.658, "close": 1.676, "volume": 67764.44, "close_time": 1768841999999, "quote_volume": 112890.24763, "trades": 868, "taker_buy_base": 19967.51, "taker_buy_quote": 33269.86526 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.676, "high": 1.678, "low": 1.665, "close": 1.677, "volume": 22277.37, "close_time": 1768845599999, "quote_volume": 37231.00424, "trades": 428, "taker_buy_base": 9729.61, "taker_buy_quote": 16260.18954 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.677, "high": 1.695, "low": 1.668, "close": 1.692, "volume": 25114.51, "close_time": 1768849199999, "quote_volume": 42127.35332, "trades": 695, "taker_buy_base": 7219.62, "taker_buy_quote": 12132.59854 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.692, "high": 1.74, "low": 1.692, "close": 1.694, "volume": 199537.85, "close_time": 1768852799999, "quote_volume": 342227.77297, "trades": 3426, "taker_buy_base": 89804.9, "taker_buy_quote": 153937.47754 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.695, "high": 1.749, "low": 1.694, "close": 1.744, "volume": 243542.03, "close_time": 1768856399999, "quote_volume": 419207.33457, "trades": 3429, "taker_buy_base": 124883.92, "taker_buy_quote": 214683.28267 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.745, "high": 1.762, "low": 1.73, "close": 1.734, "volume": 138752.7, "close_time": 1768859999999, "quote_volume": 242862.3121, "trades": 2311, "taker_buy_base": 72140.65, "taker_buy_quote": 126284.29645 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.735, "high": 1.789, "low": 1.735, "close": 1.774, "volume": 258185.05, "close_time": 1768863599999, "quote_volume": 455941.7349, "trades": 3317, "taker_buy_base": 131428.07, "taker_buy_quote": 231978.04063 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.773, "high": 1.799, "low": 1.761, "close": 1.771, "volume": 283875.94, "close_time": 1768867199999, "quote_volume": 505011.89666, "trades": 3379, "taker_buy_base": 125346.76, "taker_buy_quote": 223109.76314 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.787, "low": 1.75, "close": 1.765, "volume": 147976.21, "close_time": 1768870799999, "quote_volume": 261856.1472, "trades": 3957, "taker_buy_base": 75575.0, "taker_buy_quote": 133793.79778 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.766, "high": 1.802, "low": 1.76, "close": 1.793, "volume": 141606.36, "close_time": 1768874399999, "quote_volume": 252960.48387, "trades": 2402, "taker_buy_base": 73464.25, "taker_buy_quote": 131262.84188 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.793, "high": 1.827, "low": 1.773, "close": 1.812, "volume": 364919.2, "close_time": 1768877999999, "quote_volume": 658875.87279, "trades": 3040, "taker_buy_base": 219532.47, "taker_buy_quote": 396192.44535 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.812, "high": 1.819, "low": 1.709, "close": 1.721, "volume": 636132.18, "close_time": 1768881599999, "quote_volume": 1119943.7931, "trades": 7711, "taker_buy_base": 330773.04, "taker_buy_quote": 580906.58151 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.722, "high": 1.723, "low": 1.675, "close": 1.717, "volume": 373761.22, "close_time": 1768885199999, "quote_volume": 635875.60719, "trades": 4864, "taker_buy_base": 195687.09, "taker_buy_quote": 332387.0816 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.717, "high": 1.72, "low": 1.698, "close": 1.702, "volume": 115561.33, "close_time": 1768888799999, "quote_volume": 197263.53958, "trades": 1905, "taker_buy_base": 47971.0, "taker_buy_quote": 81810.17132 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.702, "high": 1.716, "low": 1.693, "close": 1.702, "volume": 355214.45, "close_time": 1768892399999, "quote_volume": 605490.74899, "trades": 4705, "taker_buy_base": 150425.73, "taker_buy_quote": 256390.02677 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.703, "high": 1.709, "low": 1.688, "close": 1.703, "volume": 247469.56, "close_time": 1768895999999, "quote_volume": 420239.63604, "trades": 1882, "taker_buy_base": 180698.17, "taker_buy_quote": 306785.29187 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.702, "high": 1.712, "low": 1.694, "close": 1.709, "volume": 161633.49, "close_time": 1768899599999, "quote_volume": 274919.5011, "trades": 2213, "taker_buy_base": 84917.72, "taker_buy_quote": 144399.91535 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.709, "high": 1.732, "low": 1.708, "close": 1.72, "volume": 97656.17, "close_time": 1768903199999, "quote_volume": 167728.31036, "trades": 1627, "taker_buy_base": 44801.97, "taker_buy_quote": 76910.10993 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.72, "high": 1.761, "low": 1.717, "close": 1.73, "volume": 266684.32, "close_time": 1768906799999, "quote_volume": 463345.62875, "trades": 2447, "taker_buy_base": 182740.52, "taker_buy_quote": 317401.44723 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.729, "high": 1.745, "low": 1.706, "close": 1.706, "volume": 103419.3, "close_time": 1768910399999, "quote_volume": 178350.61532, "trades": 1577, "taker_buy_base": 47977.61, "taker_buy_quote": 82879.02636 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.706, "high": 1.726, "low": 1.695, "close": 1.726, "volume": 276354.81, "close_time": 1768913999999, "quote_volume": 470454.76789, "trades": 4496, "taker_buy_base": 153388.35, "taker_buy_quote": 261090.30293 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.726, "high": 1.726, "low": 1.695, "close": 1.713, "volume": 93985.41, "close_time": 1768917599999, "quote_volume": 160462.15611, "trades": 3911, "taker_buy_base": 56888.72, "taker_buy_quote": 97001.47032 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.713, "high": 1.713, "low": 1.688, "close": 1.691, "volume": 216767.24, "close_time": 1768921199999, "quote_volume": 367850.32592, "trades": 4189, "taker_buy_base": 94176.98, "taker_buy_quote": 159882.4451 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.692, "high": 1.7, "low": 1.627, "close": 1.677, "volume": 478267.72, "close_time": 1768924799999, "quote_volume": 799994.29351, "trades": 7868, "taker_buy_base": 192906.2, "taker_buy_quote": 322196.46818 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.677, "high": 1.688, "low": 1.646, "close": 1.678, "volume": 170265.11, "close_time": 1768928399999, "quote_volume": 283964.4731, "trades": 3278, "taker_buy_base": 96083.92, "taker_buy_quote": 160133.31368 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.678, "high": 1.699, "low": 1.666, "close": 1.694, "volume": 345639.79, "close_time": 1768931999999, "quote_volume": 579517.54147, "trades": 6604, "taker_buy_base": 153024.82, "taker_buy_quote": 256742.59581 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.694, "high": 1.812, "low": 1.694, "close": 1.806, "volume": 1575055.8, "close_time": 1768935599999, "quote_volume": 2780012.74024, "trades": 27434, "taker_buy_base": 897514.59, "taker_buy_quote": 1584886.79845 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.805, "high": 1.811, "low": 1.756, "close": 1.769, "volume": 689877.44, "close_time": 1768939199999, "quote_volume": 1231595.82257, "trades": 15337, "taker_buy_base": 325847.18, "taker_buy_quote": 582334.36088 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.767, "high": 1.776, "low": 1.748, "close": 1.754, "volume": 239254.07, "close_time": 1768942799999, "quote_volume": 420966.88748, "trades": 7042, "taker_buy_base": 100439.55, "taker_buy_quote": 176739.48409 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.753, "high": 1.799, "low": 1.742, "close": 1.782, "volume": 261939.34, "close_time": 1768946399999, "quote_volume": 464426.2189, "trades": 4957, "taker_buy_base": 115454.41, "taker_buy_quote": 204528.02366 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.781, "high": 1.818, "low": 1.77, "close": 1.792, "volume": 380845.41, "close_time": 1768949999999, "quote_volume": 684355.61163, "trades": 6021, "taker_buy_base": 156460.22, "taker_buy_quote": 281056.8823 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.793, "high": 1.816, "low": 1.787, "close": 1.811, "volume": 282680.71, "close_time": 1768953599999, "quote_volume": 509845.75604, "trades": 4471, "taker_buy_base": 133128.71, "taker_buy_quote": 240256.90553 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.812, "high": 1.863, "low": 1.8, "close": 1.859, "volume": 435969.74, "close_time": 1768957199999, "quote_volume": 800197.9439, "trades": 6451, "taker_buy_base": 244875.25, "taker_buy_quote": 449583.28548 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.86, "high": 1.905, "low": 1.854, "close": 1.894, "volume": 534016.2, "close_time": 1768960799999, "quote_volume": 1007334.487, "trades": 7811, "taker_buy_base": 272173.93, "taker_buy_quote": 513231.47471 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.894, "high": 1.906, "low": 1.87, "close": 1.881, "volume": 359587.24, "close_time": 1768964399999, "quote_volume": 678373.46119, "trades": 5337, "taker_buy_base": 160376.32, "taker_buy_quote": 302391.25484 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.882, "high": 1.939, "low": 1.876, "close": 1.932, "volume": 406061.34, "close_time": 1768967999999, "quote_volume": 778790.58846, "trades": 6006, "taker_buy_base": 200333.0, "taker_buy_quote": 384337.44451 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.932, "high": 1.943, "low": 1.915, "close": 1.923, "volume": 396466.33, "close_time": 1768971599999, "quote_volume": 765620.01981, "trades": 5581, "taker_buy_base": 216447.58, "taker_buy_quote": 417961.11587 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.923, "high": 1.971, "low": 1.889, "close": 1.958, "volume": 595392.69, "close_time": 1768975199999, "quote_volume": 1155832.68901, "trades": 7692, "taker_buy_base": 273343.92, "taker_buy_quote": 530472.27501 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.958, "high": 1.981, "low": 1.927, "close": 1.928, "volume": 440888.3, "close_time": 1768978799999, "quote_volume": 862045.40065, "trades": 6360, "taker_buy_base": 212441.62, "taker_buy_quote": 415509.28272 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.928, "high": 1.986, "low": 1.914, "close": 1.965, "volume": 946518.82, "close_time": 1768982399999, "quote_volume": 1846429.92382, "trades": 9270, "taker_buy_base": 520405.83, "taker_buy_quote": 1013810.48581 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.966, "high": 1.976, "low": 1.924, "close": 1.94, "volume": 313627.23, "close_time": 1768985999999, "quote_volume": 611136.85609, "trades": 4786, "taker_buy_base": 107922.65, "taker_buy_quote": 210124.03315 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.939, "high": 1.944, "low": 1.893, "close": 1.899, "volume": 435310.36, "close_time": 1768989599999, "quote_volume": 831999.98162, "trades": 5047, "taker_buy_base": 200453.73, "taker_buy_quote": 383076.48517 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.901, "high": 1.919, "low": 1.893, "close": 1.902, "volume": 260371.6, "close_time": 1768993199999, "quote_volume": 495806.12065, "trades": 3495, "taker_buy_base": 123691.74, "taker_buy_quote": 235482.14521 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.902, "high": 1.917, "low": 1.887, "close": 1.896, "volume": 241198.44, "close_time": 1768996799999, "quote_volume": 458260.95224, "trades": 3276, "taker_buy_base": 127509.89, "taker_buy_quote": 242320.7495 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.896, "high": 1.897, "low": 1.864, "close": 1.881, "volume": 340738.24, "close_time": 1769000399999, "quote_volume": 640466.94844, "trades": 4012, "taker_buy_base": 175211.19, "taker_buy_quote": 329294.65564 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.881, "high": 1.936, "low": 1.88, "close": 1.892, "volume": 478420.5, "close_time": 1769003999999, "quote_volume": 915274.64972, "trades": 6924, "taker_buy_base": 245166.97, "taker_buy_quote": 468837.98065 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.891, "high": 1.935, "low": 1.883, "close": 1.931, "volume": 413637.67, "close_time": 1769007599999, "quote_volume": 790164.22356, "trades": 6784, "taker_buy_base": 228001.23, "taker_buy_quote": 435693.82414 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.931, "high": 2.014, "low": 1.931, "close": 2.005, "volume": 951259.53, "close_time": 1769011199999, "quote_volume": 1878106.05175, "trades": 14366, "taker_buy_base": 518520.06, "taker_buy_quote": 1024143.55915 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.004, "high": 2.031, "low": 1.912, "close": 1.914, "volume": 893364.86, "close_time": 1769014799999, "quote_volume": 1767709.35513, "trades": 13267, "taker_buy_base": 416673.3, "taker_buy_quote": 824581.78322 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.915, "high": 1.955, "low": 1.878, "close": 1.89, "volume": 567400.64, "close_time": 1769018399999, "quote_volume": 1082044.34933, "trades": 11074, "taker_buy_base": 276760.51, "taker_buy_quote": 528919.92166 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.891, "high": 1.909, "low": 1.882, "close": 1.883, "volume": 251101.19, "close_time": 1769021999999, "quote_volume": 475786.0894, "trades": 4699, "taker_buy_base": 127043.4, "taker_buy_quote": 240726.3229 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.884, "high": 1.943, "low": 1.883, "close": 1.916, "volume": 385100.91, "close_time": 1769025599999, "quote_volume": 737589.31412, "trades": 6108, "taker_buy_base": 204447.66, "taker_buy_quote": 391299.97132 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.916, "high": 1.922, "low": 1.874, "close": 1.892, "volume": 283591.16, "close_time": 1769029199999, "quote_volume": 536866.70453, "trades": 4384, "taker_buy_base": 149206.89, "taker_buy_quote": 282393.22831 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.89, "high": 1.932, "low": 1.886, "close": 1.918, "volume": 277205.45, "close_time": 1769032799999, "quote_volume": 530237.46517, "trades": 2419, "taker_buy_base": 144518.44, "taker_buy_quote": 276144.32058 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.918, "high": 1.928, "low": 1.892, "close": 1.899, "volume": 125761.5, "close_time": 1769036399999, "quote_volume": 240211.28749, "trades": 1298, "taker_buy_base": 65268.13, "taker_buy_quote": 124567.99932 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.898, "high": 1.953, "low": 1.893, "close": 1.939, "volume": 766372.36, "close_time": 1769039999999, "quote_volume": 1475299.9978, "trades": 7492, "taker_buy_base": 530799.65, "taker_buy_quote": 1022164.3366 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.94, "high": 2.025, "low": 1.916, "close": 1.918, "volume": 1290267.75, "close_time": 1769043599999, "quote_volume": 2554654.11486, "trades": 14310, "taker_buy_base": 612761.31, "taker_buy_quote": 1212707.08241 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.917, "high": 1.957, "low": 1.907, "close": 1.939, "volume": 320128.52, "close_time": 1769047199999, "quote_volume": 619571.21476, "trades": 4765, "taker_buy_base": 142341.3, "taker_buy_quote": 275461.11931 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.939, "high": 1.96, "low": 1.928, "close": 1.945, "volume": 221793.24, "close_time": 1769050799999, "quote_volume": 431102.45799, "trades": 2795, "taker_buy_base": 106231.69, "taker_buy_quote": 206433.84222 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.946, "high": 1.958, "low": 1.907, "close": 1.912, "volume": 236479.68, "close_time": 1769054399999, "quote_volume": 456343.14584, "trades": 2729, "taker_buy_base": 123072.39, "taker_buy_quote": 237531.80194 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.912, "high": 1.938, "low": 1.904, "close": 1.927, "volume": 232738.84, "close_time": 1769057999999, "quote_volume": 446967.30118, "trades": 1937, "taker_buy_base": 123216.82, "taker_buy_quote": 236521.75357 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.928, "high": 1.945, "low": 1.908, "close": 1.915, "volume": 132477.16, "close_time": 1769061599999, "quote_volume": 255065.04989, "trades": 1635, "taker_buy_base": 66234.85, "taker_buy_quote": 127473.31289 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.915, "high": 1.917, "low": 1.875, "close": 1.877, "volume": 222093.7, "close_time": 1769065199999, "quote_volume": 419576.39263, "trades": 2699, "taker_buy_base": 91431.87, "taker_buy_quote": 172878.38989 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.878, "high": 1.979, "low": 1.861, "close": 1.974, "volume": 430322.91, "close_time": 1769068799999, "quote_volume": 825915.47269, "trades": 5758, "taker_buy_base": 222980.61, "taker_buy_quote": 426576.83648 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.974, "high": 1.999, "low": 1.952, "close": 1.986, "volume": 569919.04, "close_time": 1769072399999, "quote_volume": 1128011.98527, "trades": 6845, "taker_buy_base": 297332.77, "taker_buy_quote": 588382.38217 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.986, "high": 2.004, "low": 1.964, "close": 1.987, "volume": 491456.93, "close_time": 1769075999999, "quote_volume": 975374.01371, "trades": 5471, "taker_buy_base": 231935.34, "taker_buy_quote": 460340.06126 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.986, "high": 1.986, "low": 1.926, "close": 1.952, "volume": 355284.51, "close_time": 1769079599999, "quote_volume": 692176.73933, "trades": 4342, "taker_buy_base": 154584.57, "taker_buy_quote": 301212.39848 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.952, "high": 1.962, "low": 1.929, "close": 1.933, "volume": 149324.18, "close_time": 1769083199999, "quote_volume": 290092.00097, "trades": 1762, "taker_buy_base": 76019.07, "taker_buy_quote": 147682.91877 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.933, "high": 1.957, "low": 1.929, "close": 1.941, "volume": 102771.11, "close_time": 1769086799999, "quote_volume": 199574.50572, "trades": 1413, "taker_buy_base": 52967.73, "taker_buy_quote": 102851.3479 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.94, "high": 1.951, "low": 1.916, "close": 1.924, "volume": 185762.24, "close_time": 1769090399999, "quote_volume": 358990.93191, "trades": 1973, "taker_buy_base": 93637.94, "taker_buy_quote": 181005.54154 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.925, "high": 1.93, "low": 1.908, "close": 1.917, "volume": 155086.12, "close_time": 1769093999999, "quote_volume": 297437.02361, "trades": 2318, "taker_buy_base": 70884.74, "taker_buy_quote": 135924.18542 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.917, "high": 1.927, "low": 1.901, "close": 1.916, "volume": 311554.01, "close_time": 1769097599999, "quote_volume": 596323.44245, "trades": 3717, "taker_buy_base": 148925.6, "taker_buy_quote": 284826.36721 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 1.923, "low": 1.905, "close": 1.912, "volume": 259970.07, "close_time": 1769101199999, "quote_volume": 497202.45852, "trades": 2737, "taker_buy_base": 113983.26, "taker_buy_quote": 218070.2257 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.912, "high": 2.002, "low": 1.91, "close": 1.994, "volume": 391252.09, "close_time": 1769104799999, "quote_volume": 769134.8412, "trades": 7844, "taker_buy_base": 203672.11, "taker_buy_quote": 400239.24559 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.994, "high": 2.103, "low": 1.99, "close": 2.038, "volume": 855769.2, "close_time": 1769108399999, "quote_volume": 1760541.7619, "trades": 15061, "taker_buy_base": 456941.49, "taker_buy_quote": 940009.5002 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.037, "high": 2.042, "low": 1.975, "close": 2.015, "volume": 628011.04, "close_time": 1769111999999, "quote_volume": 1257510.1705, "trades": 10208, "taker_buy_base": 318740.83, "taker_buy_quote": 638071.52623 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.015, "high": 2.15, "low": 1.991, "close": 2.125, "volume": 1581617.9, "close_time": 1769115599999, "quote_volume": 3309890.40288, "trades": 21306, "taker_buy_base": 829588.23, "taker_buy_quote": 1735084.05528 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.125, "high": 2.202, "low": 2.109, "close": 2.128, "volume": 1272080.65, "close_time": 1769119199999, "quote_volume": 2752106.43488, "trades": 15223, "taker_buy_base": 619205.82, "taker_buy_quote": 1340255.27078 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.128, "high": 2.206, "low": 2.079, "close": 2.139, "volume": 1200116.76, "close_time": 1769122799999, "quote_volume": 2582207.65834, "trades": 17807, "taker_buy_base": 539477.82, "taker_buy_quote": 1161344.81434 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.14, "high": 2.203, "low": 2.125, "close": 2.188, "volume": 644070.93, "close_time": 1769126399999, "quote_volume": 1397643.85081, "trades": 9376, "taker_buy_base": 315029.9, "taker_buy_quote": 684507.68725 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.246, "low": 2.185, "close": 2.231, "volume": 549770.67, "close_time": 1769129999999, "quote_volume": 1215314.4173, "trades": 12173, "taker_buy_base": 264340.86, "taker_buy_quote": 584358.80116 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.231, "high": 2.251, "low": 2.159, "close": 2.174, "volume": 643951.08, "close_time": 1769133599999, "quote_volume": 1419192.07279, "trades": 11461, "taker_buy_base": 237845.02, "taker_buy_quote": 524402.91346 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.176, "high": 2.276, "low": 2.176, "close": 2.259, "volume": 517134.17, "close_time": 1769137199999, "quote_volume": 1155668.72545, "trades": 10188, "taker_buy_base": 249362.96, "taker_buy_quote": 557984.05011 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.261, "high": 2.3, "low": 2.257, "close": 2.279, "volume": 538259.29, "close_time": 1769140799999, "quote_volume": 1228037.35046, "trades": 9794, "taker_buy_base": 218698.18, "taker_buy_quote": 498980.04329 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.279, "high": 2.354, "low": 2.259, "close": 2.324, "volume": 873296.6, "close_time": 1769144399999, "quote_volume": 2020745.90001, "trades": 14369, "taker_buy_base": 375648.98, "taker_buy_quote": 868997.78956 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.323, "high": 2.354, "low": 2.29, "close": 2.309, "volume": 859655.92, "close_time": 1769147999999, "quote_volume": 1996539.53016, "trades": 13792, "taker_buy_base": 323036.79, "taker_buy_quote": 750462.17787 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.308, "high": 2.373, "low": 2.248, "close": 2.257, "volume": 1064496.95, "close_time": 1769151599999, "quote_volume": 2472313.07099, "trades": 17480, "taker_buy_base": 516615.5, "taker_buy_quote": 1203548.80904 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.257, "high": 2.31, "low": 2.245, "close": 2.291, "volume": 557297.36, "close_time": 1769155199999, "quote_volume": 1269099.52191, "trades": 11859, "taker_buy_base": 252208.81, "taker_buy_quote": 574308.84194 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.291, "high": 2.307, "low": 2.201, "close": 2.205, "volume": 745608.29, "close_time": 1769158799999, "quote_volume": 1673836.41975, "trades": 13019, "taker_buy_base": 317149.36, "taker_buy_quote": 711876.75414 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.206, "high": 2.226, "low": 2.162, "close": 2.174, "volume": 440402.42, "close_time": 1769162399999, "quote_volume": 965792.59462, "trades": 8611, "taker_buy_base": 197921.61, "taker_buy_quote": 433760.17007 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.174, "high": 2.2, "low": 2.161, "close": 2.191, "volume": 387525.56, "close_time": 1769165999999, "quote_volume": 842933.067, "trades": 7467, "taker_buy_base": 172490.18, "taker_buy_quote": 375047.95287 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.192, "high": 2.219, "low": 2.175, "close": 2.199, "volume": 332419.54, "close_time": 1769169599999, "quote_volume": 730689.11665, "trades": 5713, "taker_buy_base": 137283.14, "taker_buy_quote": 301474.14304 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.2, "high": 2.238, "low": 2.193, "close": 2.206, "volume": 296421.91, "close_time": 1769173199999, "quote_volume": 658480.35101, "trades": 5267, "taker_buy_base": 146685.36, "taker_buy_quote": 325830.58251 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.206, "high": 2.263, "low": 2.206, "close": 2.252, "volume": 349047.29, "close_time": 1769176799999, "quote_volume": 782675.53913, "trades": 5350, "taker_buy_base": 186270.44, "taker_buy_quote": 417409.75323 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.253, "high": 2.314, "low": 2.236, "close": 2.275, "volume": 801866.32, "close_time": 1769180399999, "quote_volume": 1822690.05276, "trades": 10686, "taker_buy_base": 396461.22, "taker_buy_quote": 900043.06183 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.275, "high": 2.332, "low": 2.256, "close": 2.321, "volume": 845448.25, "close_time": 1769183999999, "quote_volume": 1946190.19911, "trades": 10932, "taker_buy_base": 451461.61, "taker_buy_quote": 1039785.54271 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.322, "high": 2.39, "low": 2.316, "close": 2.374, "volume": 849548.19, "close_time": 1769187599999, "quote_volume": 1998514.26164, "trades": 14566, "taker_buy_base": 424719.29, "taker_buy_quote": 999885.84292 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.374, "high": 2.383, "low": 2.296, "close": 2.351, "volume": 525301.79, "close_time": 1769191199999, "quote_volume": 1225555.4964, "trades": 9427, "taker_buy_base": 247486.45, "taker_buy_quote": 577563.94802 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.351, "high": 2.351, "low": 2.309, "close": 2.31, "volume": 296965.7, "close_time": 1769194799999, "quote_volume": 691799.83439, "trades": 4639, "taker_buy_base": 123617.1, "taker_buy_quote": 287624.52114 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.31, "high": 2.348, "low": 2.291, "close": 2.3, "volume": 241743.71, "close_time": 1769198399999, "quote_volume": 559680.68545, "trades": 4429, "taker_buy_base": 115613.18, "taker_buy_quote": 267681.33991 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.299, "high": 2.341, "low": 2.267, "close": 2.273, "volume": 499617.32, "close_time": 1769201999999, "quote_volume": 1149451.81376, "trades": 6832, "taker_buy_base": 253761.31, "taker_buy_quote": 583997.62051 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.273, "high": 2.339, "low": 2.27, "close": 2.316, "volume": 314261.79, "close_time": 1769205599999, "quote_volume": 725471.57531, "trades": 5301, "taker_buy_base": 160857.9, "taker_buy_quote": 371711.29903 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.316, "high": 2.36, "low": 2.306, "close": 2.306, "volume": 181163.89, "close_time": 1769209199999, "quote_volume": 422822.77011, "trades": 2923, "taker_buy_base": 90195.7, "taker_buy_quote": 210432.0179 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.306, "high": 2.306, "low": 2.275, "close": 2.279, "volume": 148183.23, "close_time": 1769212799999, "quote_volume": 338847.22349, "trades": 2861, "taker_buy_base": 67943.66, "taker_buy_quote": 155205.37581 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.28, "high": 2.294, "low": 2.261, "close": 2.276, "volume": 191575.97, "close_time": 1769216399999, "quote_volume": 435414.7277, "trades": 5415, "taker_buy_base": 88290.54, "taker_buy_quote": 200672.27773 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.276, "high": 2.287, "low": 2.225, "close": 2.226, "volume": 274518.09, "close_time": 1769219999999, "quote_volume": 618431.70809, "trades": 7772, "taker_buy_base": 118782.78, "taker_buy_quote": 267693.01623 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.227, "high": 2.277, "low": 2.219, "close": 2.246, "volume": 223216.3, "close_time": 1769223599999, "quote_volume": 501989.37172, "trades": 4616, "taker_buy_base": 132710.56, "taker_buy_quote": 298391.88335 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.246, "high": 2.284, "low": 2.222, "close": 2.225, "volume": 265910.05, "close_time": 1769227199999, "quote_volume": 599142.56004, "trades": 5928, "taker_buy_base": 122198.85, "taker_buy_quote": 274769.73655 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.225, "high": 2.238, "low": 2.221, "close": 2.225, "volume": 65107.26, "close_time": 1769230799999, "quote_volume": 144932.57413, "trades": 1489, "taker_buy_base": 34425.57, "taker_buy_quote": 76639.05465 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.226, "high": 2.239, "low": 2.209, "close": 2.214, "volume": 101760.98, "close_time": 1769234399999, "quote_volume": 226158.85495, "trades": 2200, "taker_buy_base": 54257.21, "taker_buy_quote": 120720.6234 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.215, "high": 2.229, "low": 2.211, "close": 2.218, "volume": 106078.07, "close_time": 1769237999999, "quote_volume": 235318.40505, "trades": 1887, "taker_buy_base": 66967.09, "taker_buy_quote": 148590.05428 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.218, "high": 2.226, "low": 2.211, "close": 2.214, "volume": 62041.82, "close_time": 1769241599999, "quote_volume": 137540.11763, "trades": 1250, "taker_buy_base": 26977.92, "taker_buy_quote": 59806.35216 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.215, "high": 2.224, "low": 2.166, "close": 2.182, "volume": 256827.73, "close_time": 1769245199999, "quote_volume": 562072.62041, "trades": 3662, "taker_buy_base": 122086.22, "taker_buy_quote": 267110.24972 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.182, "high": 2.199, "low": 2.132, "close": 2.135, "volume": 276943.0, "close_time": 1769248799999, "quote_volume": 599634.38421, "trades": 3965, "taker_buy_base": 101113.88, "taker_buy_quote": 219346.18201 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.136, "high": 2.139, "low": 2.066, "close": 2.075, "volume": 636324.9, "close_time": 1769252399999, "quote_volume": 1333353.70341, "trades": 8482, "taker_buy_base": 243801.48, "taker_buy_quote": 510411.84957 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.076, "high": 2.091, "low": 2.031, "close": 2.071, "volume": 380512.36, "close_time": 1769255999999, "quote_volume": 784081.46521, "trades": 5770, "taker_buy_base": 191549.72, "taker_buy_quote": 394142.02149 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.07, "high": 2.105, "low": 2.068, "close": 2.095, "volume": 284291.28, "close_time": 1769259599999, "quote_volume": 593883.90807, "trades": 4029, "taker_buy_base": 171104.97, "taker_buy_quote": 357588.40056 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.095, "high": 2.098, "low": 2.038, "close": 2.041, "volume": 186559.4, "close_time": 1769263199999, "quote_volume": 384467.43471, "trades": 3319, "taker_buy_base": 95013.37, "taker_buy_quote": 195900.5883 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.041, "high": 2.069, "low": 2.041, "close": 2.053, "volume": 167705.26, "close_time": 1769266799999, "quote_volume": 344549.74213, "trades": 2762, "taker_buy_base": 89491.85, "taker_buy_quote": 183955.44437 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.053, "high": 2.096, "low": 2.041, "close": 2.042, "volume": 219952.66, "close_time": 1769270399999, "quote_volume": 455248.05491, "trades": 3884, "taker_buy_base": 119493.73, "taker_buy_quote": 247515.01959 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.042, "high": 2.044, "low": 2.007, "close": 2.031, "volume": 336033.36, "close_time": 1769273999999, "quote_volume": 679991.94697, "trades": 5220, "taker_buy_base": 176264.76, "taker_buy_quote": 356692.36685 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.032, "high": 2.036, "low": 2.008, "close": 2.015, "volume": 143622.06, "close_time": 1769277599999, "quote_volume": 289885.79524, "trades": 2315, "taker_buy_base": 56553.29, "taker_buy_quote": 114239.93803 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.016, "high": 2.031, "low": 2.009, "close": 2.019, "volume": 168356.73, "close_time": 1769281199999, "quote_volume": 339971.00341, "trades": 2341, "taker_buy_base": 79495.66, "taker_buy_quote": 160569.54174 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.02, "high": 2.031, "low": 1.999, "close": 2.005, "volume": 243443.57, "close_time": 1769284799999, "quote_volume": 490534.65989, "trades": 3517, "taker_buy_base": 126481.14, "taker_buy_quote": 255234.81537 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.006, "high": 2.019, "low": 1.977, "close": 2.004, "volume": 221605.63, "close_time": 1769288399999, "quote_volume": 442364.89994, "trades": 3065, "taker_buy_base": 111947.0, "taker_buy_quote": 223334.97332 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.005, "high": 2.029, "low": 2.001, "close": 2.014, "volume": 208971.58, "close_time": 1769291999999, "quote_volume": 420798.25789, "trades": 2962, "taker_buy_base": 132175.19, "taker_buy_quote": 266047.12752 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.013, "high": 2.016, "low": 1.962, "close": 1.963, "volume": 314732.59, "close_time": 1769295599999, "quote_volume": 626320.03071, "trades": 3646, "taker_buy_base": 126025.33, "taker_buy_quote": 251269.43924 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.963, "high": 1.978, "low": 1.958, "close": 1.964, "volume": 237817.41, "close_time": 1769299199999, "quote_volume": 467699.07121, "trades": 3283, "taker_buy_base": 106060.95, "taker_buy_quote": 208793.03613 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.964, "high": 1.979, "low": 1.934, "close": 1.945, "volume": 241009.82, "close_time": 1769302799999, "quote_volume": 471448.48777, "trades": 4264, "taker_buy_base": 103815.4, "taker_buy_quote": 203274.86213 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.944, "high": 1.971, "low": 1.926, "close": 1.939, "volume": 262583.06, "close_time": 1769306399999, "quote_volume": 511366.04488, "trades": 4015, "taker_buy_base": 128527.19, "taker_buy_quote": 250329.52766 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.937, "high": 1.957, "low": 1.932, "close": 1.944, "volume": 87906.45, "close_time": 1769309999999, "quote_volume": 170770.28908, "trades": 1986, "taker_buy_base": 49876.09, "taker_buy_quote": 96887.89469 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.944, "high": 1.961, "low": 1.923, "close": 1.935, "volume": 122144.99, "close_time": 1769313599999, "quote_volume": 236642.03147, "trades": 3027, "taker_buy_base": 55899.46, "taker_buy_quote": 108350.24638 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.935, "high": 1.967, "low": 1.933, "close": 1.937, "volume": 116242.82, "close_time": 1769317199999, "quote_volume": 226373.83657, "trades": 2604, "taker_buy_base": 56369.95, "taker_buy_quote": 109731.90825 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.937, "high": 1.954, "low": 1.934, "close": 1.935, "volume": 99094.72, "close_time": 1769320799999, "quote_volume": 192626.22697, "trades": 2175, "taker_buy_base": 48516.18, "taker_buy_quote": 94297.41501 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.934, "high": 2.023, "low": 1.914, "close": 1.957, "volume": 708761.34, "close_time": 1769324399999, "quote_volume": 1395585.19984, "trades": 8665, "taker_buy_base": 310776.89, "taker_buy_quote": 612286.24681 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.956, "high": 1.961, "low": 1.932, "close": 1.939, "volume": 132376.79, "close_time": 1769327999999, "quote_volume": 257262.39455, "trades": 2521, "taker_buy_base": 70328.46, "taker_buy_quote": 136711.46884 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.938, "high": 1.958, "low": 1.932, "close": 1.939, "volume": 162907.71, "close_time": 1769331599999, "quote_volume": 316718.20513, "trades": 2842, "taker_buy_base": 91178.27, "taker_buy_quote": 177289.60182 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.938, "high": 1.941, "low": 1.913, "close": 1.917, "volume": 211025.46, "close_time": 1769335199999, "quote_volume": 405901.84273, "trades": 3463, "taker_buy_base": 107208.2, "taker_buy_quote": 206237.11905 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.917, "high": 1.927, "low": 1.906, "close": 1.919, "volume": 127160.25, "close_time": 1769338799999, "quote_volume": 243577.90301, "trades": 3774, "taker_buy_base": 64201.88, "taker_buy_quote": 122984.06063 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.918, "high": 1.927, "low": 1.913, "close": 1.915, "volume": 66773.4, "close_time": 1769342399999, "quote_volume": 127931.48095, "trades": 1387, "taker_buy_base": 29516.67, "taker_buy_quote": 56574.49836 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.914, "high": 1.915, "low": 1.89, "close": 1.899, "volume": 423800.1, "close_time": 1769345999999, "quote_volume": 808398.61461, "trades": 3483, "taker_buy_base": 99335.25, "taker_buy_quote": 188942.22462 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.899, "high": 1.901, "low": 1.892, "close": 1.894, "volume": 34638.44, "close_time": 1769349599999, "quote_volume": 65620.79217, "trades": 622, "taker_buy_base": 21424.44, "taker_buy_quote": 40594.71773 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.894, "high": 1.911, "low": 1.866, "close": 1.876, "volume": 262301.84, "close_time": 1769353199999, "quote_volume": 493860.94118, "trades": 3797, "taker_buy_base": 121417.96, "taker_buy_quote": 228775.64239 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.875, "high": 1.886, "low": 1.869, "close": 1.874, "volume": 77159.31, "close_time": 1769356799999, "quote_volume": 144833.37505, "trades": 1595, "taker_buy_base": 40572.19, "taker_buy_quote": 76170.40948 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.874, "high": 1.888, "low": 1.822, "close": 1.859, "volume": 506577.89, "close_time": 1769360399999, "quote_volume": 938492.14411, "trades": 5798, "taker_buy_base": 217320.72, "taker_buy_quote": 402798.82424 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.858, "high": 1.922, "low": 1.803, "close": 1.916, "volume": 845584.66, "close_time": 1769363999999, "quote_volume": 1578430.82096, "trades": 16436, "taker_buy_base": 466700.28, "taker_buy_quote": 872114.82577 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.916, "high": 1.947, "low": 1.897, "close": 1.902, "volume": 350468.39, "close_time": 1769367599999, "quote_volume": 671835.06532, "trades": 5362, "taker_buy_base": 185017.29, "taker_buy_quote": 355002.06577 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.903, "high": 1.951, "low": 1.883, "close": 1.916, "volume": 538953.5, "close_time": 1769371199999, "quote_volume": 1031436.64027, "trades": 7261, "taker_buy_base": 210814.75, "taker_buy_quote": 403803.299 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.916, "high": 1.924, "low": 1.875, "close": 1.885, "volume": 404194.81, "close_time": 1769374799999, "quote_volume": 766569.30489, "trades": 8014, "taker_buy_base": 198702.47, "taker_buy_quote": 376789.57543 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.885, "high": 1.89, "low": 1.87, "close": 1.872, "volume": 97916.9, "close_time": 1769378399999, "quote_volume": 183769.75981, "trades": 1908, "taker_buy_base": 50361.46, "taker_buy_quote": 94554.56921 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.872, "high": 1.926, "low": 1.861, "close": 1.895, "volume": 183635.98, "close_time": 1769381999999, "quote_volume": 347712.56059, "trades": 2762, "taker_buy_base": 98960.58, "taker_buy_quote": 187204.48545 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.895, "high": 1.935, "low": 1.891, "close": 1.899, "volume": 156134.23, "close_time": 1769385599999, "quote_volume": 298271.77698, "trades": 2768, "taker_buy_base": 80558.8, "taker_buy_quote": 153665.68021 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.9, "high": 1.907, "low": 1.879, "close": 1.895, "volume": 87528.94, "close_time": 1769389199999, "quote_volume": 165528.9197, "trades": 1594, "taker_buy_base": 47111.45, "taker_buy_quote": 89147.64353 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.895, "high": 1.905, "low": 1.88, "close": 1.884, "volume": 111631.96, "close_time": 1769392799999, "quote_volume": 211221.5717, "trades": 1769, "taker_buy_base": 54910.04, "taker_buy_quote": 103886.67646 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.884, "high": 1.884, "low": 1.869, "close": 1.872, "volume": 45779.14, "close_time": 1769396399999, "quote_volume": 85820.18794, "trades": 793, "taker_buy_base": 22325.41, "taker_buy_quote": 41860.45742 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.872, "high": 1.912, "low": 1.872, "close": 1.884, "volume": 145493.01, "close_time": 1769399999999, "quote_volume": 276125.37435, "trades": 2187, "taker_buy_base": 81353.22, "taker_buy_quote": 154445.07201 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.884, "high": 1.888, "low": 1.87, "close": 1.884, "volume": 119991.69, "close_time": 1769403599999, "quote_volume": 225614.22222, "trades": 2135, "taker_buy_base": 57969.29, "taker_buy_quote": 108965.79001 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.884, "high": 1.917, "low": 1.883, "close": 1.898, "volume": 73480.28, "close_time": 1769407199999, "quote_volume": 139619.97181, "trades": 1592, "taker_buy_base": 45478.42, "taker_buy_quote": 86392.87209 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.897, "high": 1.942, "low": 1.892, "close": 1.938, "volume": 69102.27, "close_time": 1769410799999, "quote_volume": 132224.07684, "trades": 1913, "taker_buy_base": 42533.06, "taker_buy_quote": 81333.62156 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.938, "high": 1.951, "low": 1.897, "close": 1.899, "volume": 146540.13, "close_time": 1769414399999, "quote_volume": 281234.30049, "trades": 3624, "taker_buy_base": 67180.46, "taker_buy_quote": 128802.44276 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.899, "high": 1.912, "low": 1.892, "close": 1.894, "volume": 149107.1, "close_time": 1769417999999, "quote_volume": 283269.7657, "trades": 2623, "taker_buy_base": 94124.27, "taker_buy_quote": 178824.77241 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.895, "high": 1.898, "low": 1.875, "close": 1.876, "volume": 130567.59, "close_time": 1769421599999, "quote_volume": 246091.0399, "trades": 1936, "taker_buy_base": 56372.47, "taker_buy_quote": 106269.32914 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.876, "high": 1.888, "low": 1.869, "close": 1.873, "volume": 86530.42, "close_time": 1769425199999, "quote_volume": 162411.4867, "trades": 3153, "taker_buy_base": 44839.5, "taker_buy_quote": 84163.84056 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.873, "high": 1.91, "low": 1.861, "close": 1.902, "volume": 158156.1, "close_time": 1769428799999, "quote_volume": 297604.00049, "trades": 4298, "taker_buy_base": 80529.02, "taker_buy_quote": 151352.75741 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.901, "high": 1.901, "low": 1.872, "close": 1.892, "volume": 251772.08, "close_time": 1769432399999, "quote_volume": 474444.03994, "trades": 5250, "taker_buy_base": 145674.57, "taker_buy_quote": 274443.93851 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.893, "high": 1.92, "low": 1.891, "close": 1.918, "volume": 258887.62, "close_time": 1769435999999, "quote_volume": 493577.96918, "trades": 8392, "taker_buy_base": 129299.37, "taker_buy_quote": 246362.53024 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.918, "high": 1.996, "low": 1.887, "close": 1.932, "volume": 719410.43, "close_time": 1769439599999, "quote_volume": 1403563.41881, "trades": 13360, "taker_buy_base": 333130.42, "taker_buy_quote": 649906.40377 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.932, "high": 1.957, "low": 1.894, "close": 1.902, "volume": 400893.46, "close_time": 1769443199999, "quote_volume": 771429.35234, "trades": 5943, "taker_buy_base": 210955.06, "taker_buy_quote": 405956.65416 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.902, "high": 1.914, "low": 1.873, "close": 1.903, "volume": 279866.17, "close_time": 1769446799999, "quote_volume": 530165.84347, "trades": 4029, "taker_buy_base": 148194.64, "taker_buy_quote": 280892.66396 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.902, "high": 1.916, "low": 1.874, "close": 1.902, "volume": 270500.34, "close_time": 1769450399999, "quote_volume": 513467.49987, "trades": 3915, "taker_buy_base": 154894.61, "taker_buy_quote": 294066.38403 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.901, "high": 1.999, "low": 1.886, "close": 1.963, "volume": 537036.08, "close_time": 1769453999999, "quote_volume": 1046973.20128, "trades": 11875, "taker_buy_base": 284422.44, "taker_buy_quote": 553449.65554 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.963, "high": 2.036, "low": 1.936, "close": 2.005, "volume": 1122660.99, "close_time": 1769457599999, "quote_volume": 2228090.05485, "trades": 17474, "taker_buy_base": 557614.08, "taker_buy_quote": 1107165.70162 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.006, "high": 2.113, "low": 2.006, "close": 2.039, "volume": 1177236.08, "close_time": 1769461199999, "quote_volume": 2437527.97833, "trades": 22888, "taker_buy_base": 596240.68, "taker_buy_quote": 1234124.33407 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.039, "high": 2.09, "low": 2.026, "close": 2.073, "volume": 589675.51, "close_time": 1769464799999, "quote_volume": 1214466.40868, "trades": 9200, "taker_buy_base": 317842.61, "taker_buy_quote": 654602.75791 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.073, "high": 2.1, "low": 2.061, "close": 2.075, "volume": 469613.73, "close_time": 1769468399999, "quote_volume": 977296.34086, "trades": 6196, "taker_buy_base": 237448.52, "taker_buy_quote": 493912.6951 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.074, "high": 2.074, "low": 1.997, "close": 2.007, "volume": 417994.69, "close_time": 1769471999999, "quote_volume": 847938.40172, "trades": 7448, "taker_buy_base": 185007.83, "taker_buy_quote": 374837.90741 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.005, "high": 2.065, "low": 1.979, "close": 2.047, "volume": 530273.33, "close_time": 1769475599999, "quote_volume": 1074379.65898, "trades": 8361, "taker_buy_base": 292282.42, "taker_buy_quote": 592484.81065 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.047, "high": 2.05, "low": 2.004, "close": 2.008, "volume": 375037.92, "close_time": 1769479199999, "quote_volume": 759122.31213, "trades": 5045, "taker_buy_base": 154972.0, "taker_buy_quote": 313797.13995 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.007, "high": 2.017, "low": 1.98, "close": 2.003, "volume": 450560.44, "close_time": 1769482799999, "quote_volume": 899786.04328, "trades": 5131, "taker_buy_base": 205172.01, "taker_buy_quote": 409893.17071 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.002, "high": 2.006, "low": 1.983, "close": 1.993, "volume": 74934.27, "close_time": 1769486399999, "quote_volume": 149248.74589, "trades": 1658, "taker_buy_base": 36541.81, "taker_buy_quote": 72820.6719 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.992, "high": 2.001, "low": 1.968, "close": 1.98, "volume": 152869.26, "close_time": 1769489999999, "quote_volume": 302895.62989, "trades": 2354, "taker_buy_base": 68264.87, "taker_buy_quote": 135380.20482 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.979, "high": 1.993, "low": 1.965, "close": 1.985, "volume": 108528.39, "close_time": 1769493599999, "quote_volume": 214600.10162, "trades": 1356, "taker_buy_base": 50579.17, "taker_buy_quote": 100024.01411 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.984, "high": 2.001, "low": 1.96, "close": 1.967, "volume": 251119.55, "close_time": 1769497199999, "quote_volume": 496112.99962, "trades": 2972, "taker_buy_base": 126327.39, "taker_buy_quote": 249776.02424 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.968, "high": 1.973, "low": 1.953, "close": 1.964, "volume": 138525.21, "close_time": 1769500799999, "quote_volume": 271762.57723, "trades": 1803, "taker_buy_base": 64694.61, "taker_buy_quote": 126909.70644 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.964, "high": 1.976, "low": 1.95, "close": 1.972, "volume": 139535.04, "close_time": 1769504399999, "quote_volume": 273590.33989, "trades": 1924, "taker_buy_base": 70344.48, "taker_buy_quote": 137905.74946 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.973, "high": 1.978, "low": 1.927, "close": 1.93, "volume": 237512.08, "close_time": 1769507999999, "quote_volume": 462078.81833, "trades": 2850, "taker_buy_base": 92269.85, "taker_buy_quote": 179560.09983 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.931, "high": 1.934, "low": 1.918, "close": 1.921, "volume": 67932.8, "close_time": 1769511599999, "quote_volume": 130927.48053, "trades": 1020, "taker_buy_base": 38881.36, "taker_buy_quote": 74952.65888 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.922, "high": 1.925, "low": 1.906, "close": 1.921, "volume": 210082.92, "close_time": 1769515199999, "quote_volume": 402222.63247, "trades": 1794, "taker_buy_base": 98019.79, "taker_buy_quote": 187750.46161 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.92, "high": 1.927, "low": 1.901, "close": 1.904, "volume": 79139.77, "close_time": 1769518799999, "quote_volume": 151407.17157, "trades": 1222, "taker_buy_base": 42469.51, "taker_buy_quote": 81341.07839 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.905, "high": 1.905, "low": 1.892, "close": 1.897, "volume": 77798.16, "close_time": 1769522399999, "quote_volume": 147737.2759, "trades": 1280, "taker_buy_base": 40331.48, "taker_buy_quote": 76571.40114 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.897, "high": 1.916, "low": 1.894, "close": 1.9, "volume": 128972.01, "close_time": 1769525999999, "quote_volume": 245504.34218, "trades": 1933, "taker_buy_base": 75697.28, "taker_buy_quote": 144174.66932 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.901, "high": 1.978, "low": 1.896, "close": 1.977, "volume": 270047.24, "close_time": 1769529599999, "quote_volume": 524245.08376, "trades": 3260, "taker_buy_base": 152984.67, "taker_buy_quote": 297283.68869 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.977, "high": 2.039, "low": 1.977, "close": 2.008, "volume": 565069.67, "close_time": 1769533199999, "quote_volume": 1135576.69819, "trades": 6608, "taker_buy_base": 314332.0, "taker_buy_quote": 631901.04627 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.007, "high": 2.037, "low": 1.923, "close": 1.979, "volume": 895265.1, "close_time": 1769536799999, "quote_volume": 1766693.20862, "trades": 9646, "taker_buy_base": 399664.42, "taker_buy_quote": 788023.91462 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.978, "high": 1.991, "low": 1.938, "close": 1.968, "volume": 520490.49, "close_time": 1769540399999, "quote_volume": 1020376.35871, "trades": 5520, "taker_buy_base": 238262.34, "taker_buy_quote": 467286.12673 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.967, "high": 1.968, "low": 1.95, "close": 1.962, "volume": 82582.12, "close_time": 1769543999999, "quote_volume": 161722.9229, "trades": 1086, "taker_buy_base": 53406.71, "taker_buy_quote": 104574.88352 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.962, "high": 2.02, "low": 1.955, "close": 2.009, "volume": 412079.71, "close_time": 1769547599999, "quote_volume": 823139.94208, "trades": 4374, "taker_buy_base": 202560.0, "taker_buy_quote": 403658.21431 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.009, "high": 2.039, "low": 2.001, "close": 2.011, "volume": 358443.54, "close_time": 1769551199999, "quote_volume": 723159.44737, "trades": 4257, "taker_buy_base": 169681.41, "taker_buy_quote": 342078.94201 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.01, "high": 2.068, "low": 2.005, "close": 2.035, "volume": 302170.51, "close_time": 1769554799999, "quote_volume": 614725.81004, "trades": 4306, "taker_buy_base": 183629.19, "taker_buy_quote": 373508.91746 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.035, "high": 2.048, "low": 1.998, "close": 1.999, "volume": 186163.84, "close_time": 1769558399999, "quote_volume": 376682.74462, "trades": 2839, "taker_buy_base": 107963.77, "taker_buy_quote": 218403.84592 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.0, "high": 2.074, "low": 1.989, "close": 2.061, "volume": 340244.95, "close_time": 1769561999999, "quote_volume": 687726.82557, "trades": 5868, "taker_buy_base": 143583.04, "taker_buy_quote": 290610.91931 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.061, "high": 2.086, "low": 2.029, "close": 2.039, "volume": 498124.08, "close_time": 1769565599999, "quote_volume": 1023435.54334, "trades": 6987, "taker_buy_base": 228578.07, "taker_buy_quote": 469943.36914 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.039, "high": 2.149, "low": 2.039, "close": 2.135, "volume": 692879.5, "close_time": 1769569199999, "quote_volume": 1455413.05349, "trades": 9809, "taker_buy_base": 361699.68, "taker_buy_quote": 759626.37774 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.136, "high": 2.246, "low": 2.134, "close": 2.242, "volume": 1053646.8, "close_time": 1769572799999, "quote_volume": 2314619.47663, "trades": 19141, "taker_buy_base": 487346.12, "taker_buy_quote": 1071621.82579 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.242, "high": 2.242, "low": 2.198, "close": 2.217, "volume": 702306.75, "close_time": 1769576399999, "quote_volume": 1559676.66592, "trades": 14319, "taker_buy_base": 331667.22, "taker_buy_quote": 736362.58623 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.217, "high": 2.227, "low": 2.127, "close": 2.127, "volume": 852288.19, "close_time": 1769579999999, "quote_volume": 1846951.37606, "trades": 14652, "taker_buy_base": 359731.39, "taker_buy_quote": 779437.35964 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.128, "high": 2.163, "low": 2.105, "close": 2.122, "volume": 429772.15, "close_time": 1769583599999, "quote_volume": 914609.86591, "trades": 7501, "taker_buy_base": 223025.63, "taker_buy_quote": 474741.61453 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.122, "high": 2.128, "low": 2.074, "close": 2.081, "volume": 169106.41, "close_time": 1769587199999, "quote_volume": 355037.98197, "trades": 3349, "taker_buy_base": 90728.53, "taker_buy_quote": 190606.76198 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.081, "high": 2.081, "low": 2.043, "close": 2.044, "volume": 185165.55, "close_time": 1769590799999, "quote_volume": 381217.80552, "trades": 2869, "taker_buy_base": 94331.73, "taker_buy_quote": 194104.1504 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.043, "high": 2.053, "low": 2.032, "close": 2.042, "volume": 241739.79, "close_time": 1769594399999, "quote_volume": 493968.35343, "trades": 3718, "taker_buy_base": 135911.57, "taker_buy_quote": 277764.47185 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.043, "high": 2.082, "low": 2.032, "close": 2.065, "volume": 317936.37, "close_time": 1769597999999, "quote_volume": 652958.437, "trades": 4381, "taker_buy_base": 203350.44, "taker_buy_quote": 417413.78209 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.064, "high": 2.101, "low": 2.054, "close": 2.072, "volume": 367688.33, "close_time": 1769601599999, "quote_volume": 762280.17477, "trades": 5781, "taker_buy_base": 192761.55, "taker_buy_quote": 399705.82988 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.073, "high": 2.106, "low": 2.07, "close": 2.105, "volume": 272788.4, "close_time": 1769605199999, "quote_volume": 568869.78259, "trades": 4883, "taker_buy_base": 164572.38, "taker_buy_quote": 343219.31229 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.105, "high": 2.135, "low": 2.054, "close": 2.064, "volume": 319448.57, "close_time": 1769608799999, "quote_volume": 669297.27928, "trades": 5613, "taker_buy_base": 176095.28, "taker_buy_quote": 369313.01244 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.064, "high": 2.094, "low": 2.005, "close": 2.019, "volume": 774285.27, "close_time": 1769612399999, "quote_volume": 1585317.76251, "trades": 8215, "taker_buy_base": 405647.95, "taker_buy_quote": 831923.51143 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.02, "high": 2.031, "low": 1.996, "close": 1.999, "volume": 261187.37, "close_time": 1769615999999, "quote_volume": 524852.40251, "trades": 2615, "taker_buy_base": 137127.65, "taker_buy_quote": 275701.25722 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.999, "high": 2.0, "low": 1.942, "close": 1.969, "volume": 592479.3, "close_time": 1769619599999, "quote_volume": 1164902.9097, "trades": 7010, "taker_buy_base": 288152.26, "taker_buy_quote": 566235.61989 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.97, "high": 1.997, "low": 1.969, "close": 1.991, "volume": 145974.23, "close_time": 1769623199999, "quote_volume": 289438.07762, "trades": 1752, "taker_buy_base": 98885.75, "taker_buy_quote": 196085.82953 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.991, "high": 1.997, "low": 1.971, "close": 1.989, "volume": 204929.87, "close_time": 1769626799999, "quote_volume": 406213.90216, "trades": 2373, "taker_buy_base": 86272.36, "taker_buy_quote": 171010.16669 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.988, "high": 2.043, "low": 1.988, "close": 2.023, "volume": 698495.87, "close_time": 1769630399999, "quote_volume": 1406979.26923, "trades": 6402, "taker_buy_base": 438111.76, "taker_buy_quote": 881701.66452 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.022, "high": 2.046, "low": 2.004, "close": 2.024, "volume": 411341.37, "close_time": 1769633999999, "quote_volume": 831772.34648, "trades": 4735, "taker_buy_base": 275202.56, "taker_buy_quote": 556100.71956 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.024, "high": 2.028, "low": 1.997, "close": 2.021, "volume": 462270.85, "close_time": 1769637599999, "quote_volume": 929711.92037, "trades": 4180, "taker_buy_base": 264015.9, "taker_buy_quote": 530589.93195 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.022, "high": 2.031, "low": 2.001, "close": 2.019, "volume": 246901.3, "close_time": 1769641199999, "quote_volume": 498130.89864, "trades": 2069, "taker_buy_base": 145446.9, "taker_buy_quote": 293349.65853 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.019, "high": 2.023, "low": 1.99, "close": 1.993, "volume": 370788.2, "close_time": 1769644799999, "quote_volume": 743813.73061, "trades": 3522, "taker_buy_base": 194617.98, "taker_buy_quote": 390328.5812 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.993, "high": 1.997, "low": 1.973, "close": 1.986, "volume": 181407.54, "close_time": 1769648399999, "quote_volume": 359782.40189, "trades": 4195, "taker_buy_base": 90688.08, "taker_buy_quote": 179825.44056 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.985, "high": 1.988, "low": 1.953, "close": 1.963, "volume": 249284.86, "close_time": 1769651999999, "quote_volume": 490144.07089, "trades": 3582, "taker_buy_base": 134839.88, "taker_buy_quote": 265372.94927 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.963, "high": 1.965, "low": 1.894, "close": 1.898, "volume": 521915.41, "close_time": 1769655599999, "quote_volume": 1002712.21993, "trades": 6667, "taker_buy_base": 192235.73, "taker_buy_quote": 369647.57904 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.898, "high": 1.941, "low": 1.895, "close": 1.932, "volume": 381990.04, "close_time": 1769659199999, "quote_volume": 736334.80766, "trades": 3969, "taker_buy_base": 192198.04, "taker_buy_quote": 370059.10904 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.931, "high": 1.953, "low": 1.889, "close": 1.948, "volume": 907018.64, "close_time": 1769662799999, "quote_volume": 1748793.79671, "trades": 9463, "taker_buy_base": 473002.18, "taker_buy_quote": 912369.42922 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.947, "high": 1.974, "low": 1.941, "close": 1.966, "volume": 182437.22, "close_time": 1769666399999, "quote_volume": 357228.42578, "trades": 3066, "taker_buy_base": 115862.19, "taker_buy_quote": 226895.42876 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.964, "high": 2.095, "low": 1.964, "close": 2.035, "volume": 988839.49, "close_time": 1769669999999, "quote_volume": 2011935.34103, "trades": 14524, "taker_buy_base": 510555.49, "taker_buy_quote": 1039066.26941 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.035, "high": 2.081, "low": 1.999, "close": 2.001, "volume": 646470.31, "close_time": 1769673599999, "quote_volume": 1316955.81245, "trades": 10841, "taker_buy_base": 342257.57, "taker_buy_quote": 698089.40163 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.001, "high": 2.001, "low": 1.966, "close": 1.974, "volume": 197091.13, "close_time": 1769677199999, "quote_volume": 390840.62804, "trades": 4411, "taker_buy_base": 81220.22, "taker_buy_quote": 161078.81525 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.973, "high": 1.996, "low": 1.965, "close": 1.988, "volume": 162474.51, "close_time": 1769680799999, "quote_volume": 321047.74211, "trades": 2882, "taker_buy_base": 68877.84, "taker_buy_quote": 136175.53411 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.987, "high": 2.018, "low": 1.974, "close": 1.984, "volume": 366271.98, "close_time": 1769684399999, "quote_volume": 731263.52014, "trades": 4821, "taker_buy_base": 220945.08, "taker_buy_quote": 441327.24998 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.985, "high": 1.988, "low": 1.955, "close": 1.962, "volume": 216806.12, "close_time": 1769687999999, "quote_volume": 427052.80548, "trades": 3565, "taker_buy_base": 96301.92, "taker_buy_quote": 189621.41391 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.961, "high": 1.974, "low": 1.948, "close": 1.959, "volume": 114470.65, "close_time": 1769691599999, "quote_volume": 224388.15601, "trades": 1768, "taker_buy_base": 62972.0, "taker_buy_quote": 123460.36625 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.959, "high": 1.975, "low": 1.955, "close": 1.959, "volume": 119386.9, "close_time": 1769695199999, "quote_volume": 234429.7033, "trades": 1840, "taker_buy_base": 58385.88, "taker_buy_quote": 114665.96168 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.958, "high": 1.958, "low": 1.923, "close": 1.925, "volume": 189851.36, "close_time": 1769698799999, "quote_volume": 368709.83566, "trades": 3224, "taker_buy_base": 78038.1, "taker_buy_quote": 151583.1601 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.926, "high": 1.973, "low": 1.91, "close": 1.971, "volume": 791071.59, "close_time": 1769702399999, "quote_volume": 1532719.09451, "trades": 11649, "taker_buy_base": 372962.02, "taker_buy_quote": 723402.29904 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.97, "high": 2.066, "low": 1.96, "close": 2.029, "volume": 1103588.71, "close_time": 1769705999999, "quote_volume": 2232340.79425, "trades": 15023, "taker_buy_base": 568407.83, "taker_buy_quote": 1149586.91345 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.028, "high": 2.054, "low": 1.937, "close": 1.955, "volume": 712755.58, "close_time": 1769709599999, "quote_volume": 1425954.4333, "trades": 11779, "taker_buy_base": 314312.07, "taker_buy_quote": 628765.51165 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.954, "high": 1.992, "low": 1.942, "close": 1.96, "volume": 294713.37, "close_time": 1769713199999, "quote_volume": 578898.33621, "trades": 5511, "taker_buy_base": 150399.69, "taker_buy_quote": 295311.12 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.959, "high": 1.965, "low": 1.93, "close": 1.958, "volume": 246748.39, "close_time": 1769716799999, "quote_volume": 480081.56154, "trades": 3468, "taker_buy_base": 117874.01, "taker_buy_quote": 229412.53327 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.958, "high": 2.03, "low": 1.94, "close": 2.023, "volume": 401874.84, "close_time": 1769720399999, "quote_volume": 797732.2431, "trades": 5834, "taker_buy_base": 239995.03, "taker_buy_quote": 476657.67208 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.024, "high": 2.042, "low": 1.995, "close": 2.03, "volume": 536161.11, "close_time": 1769723999999, "quote_volume": 1079790.39656, "trades": 7440, "taker_buy_base": 260048.2, "taker_buy_quote": 524011.54084 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.029, "high": 2.112, "low": 2.023, "close": 2.101, "volume": 885940.05, "close_time": 1769727599999, "quote_volume": 1837196.60216, "trades": 14811, "taker_buy_base": 541317.14, "taker_buy_quote": 1123667.9771 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.101, "high": 2.141, "low": 2.084, "close": 2.128, "volume": 818652.26, "close_time": 1769731199999, "quote_volume": 1728756.67305, "trades": 17316, "taker_buy_base": 452099.97, "taker_buy_quote": 954833.61847 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.13, "high": 2.165, "low": 2.096, "close": 2.114, "volume": 747208.13, "close_time": 1769734799999, "quote_volume": 1590157.31987, "trades": 12243, "taker_buy_base": 344915.56, "taker_buy_quote": 734621.95881 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.114, "high": 2.146, "low": 2.073, "close": 2.112, "volume": 906659.93, "close_time": 1769738399999, "quote_volume": 1917062.83018, "trades": 12801, "taker_buy_base": 404853.06, "taker_buy_quote": 856272.89154 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.112, "high": 2.114, "low": 2.034, "close": 2.049, "volume": 907166.43, "close_time": 1769741999999, "quote_volume": 1872303.44029, "trades": 12437, "taker_buy_base": 403066.1, "taker_buy_quote": 831702.48975 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.05, "high": 2.073, "low": 2.036, "close": 2.043, "volume": 381492.45, "close_time": 1769745599999, "quote_volume": 782220.88454, "trades": 8449, "taker_buy_base": 173731.22, "taker_buy_quote": 356164.27818 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.043, "high": 2.071, "low": 2.013, "close": 2.015, "volume": 375346.13, "close_time": 1769749199999, "quote_volume": 765684.30066, "trades": 7487, "taker_buy_base": 169451.56, "taker_buy_quote": 345936.67632 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.015, "high": 2.017, "low": 1.995, "close": 2.0, "volume": 290462.99, "close_time": 1769752799999, "quote_volume": 582416.93796, "trades": 4776, "taker_buy_base": 130459.54, "taker_buy_quote": 261628.02524 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.0, "high": 2.008, "low": 1.952, "close": 1.969, "volume": 331408.96, "close_time": 1769756399999, "quote_volume": 655314.10263, "trades": 4308, "taker_buy_base": 145643.38, "taker_buy_quote": 287920.4646 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.969, "high": 1.998, "low": 1.966, "close": 1.977, "volume": 216891.08, "close_time": 1769759999999, "quote_volume": 428977.40182, "trades": 2736, "taker_buy_base": 99724.08, "taker_buy_quote": 197234.37141 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.976, "high": 2.001, "low": 1.966, "close": 1.979, "volume": 194242.25, "close_time": 1769763599999, "quote_volume": 384502.24687, "trades": 2485, "taker_buy_base": 115374.14, "taker_buy_quote": 228266.16721 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.98, "high": 2.014, "low": 1.962, "close": 1.963, "volume": 500773.04, "close_time": 1769767199999, "quote_volume": 994891.17467, "trades": 5535, "taker_buy_base": 327066.12, "taker_buy_quote": 649401.53803 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.963, "high": 1.982, "low": 1.954, "close": 1.961, "volume": 244019.22, "close_time": 1769770799999, "quote_volume": 479640.35322, "trades": 2912, "taker_buy_base": 141560.21, "taker_buy_quote": 278223.52329 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.961, "high": 1.991, "low": 1.95, "close": 1.984, "volume": 243544.12, "close_time": 1769774399999, "quote_volume": 477027.68246, "trades": 2442, "taker_buy_base": 84472.68, "taker_buy_quote": 165799.32941 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.984, "high": 1.993, "low": 1.951, "close": 1.96, "volume": 236740.31, "close_time": 1769777999999, "quote_volume": 466852.98245, "trades": 3627, "taker_buy_base": 104268.5, "taker_buy_quote": 205555.14839 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.959, "high": 1.965, "low": 1.945, "close": 1.956, "volume": 342157.0, "close_time": 1769781599999, "quote_volume": 668246.94969, "trades": 3994, "taker_buy_base": 106244.23, "taker_buy_quote": 207611.49249 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.956, "high": 2.028, "low": 1.956, "close": 1.981, "volume": 495058.71, "close_time": 1769785199999, "quote_volume": 987403.16943, "trades": 8476, "taker_buy_base": 242178.37, "taker_buy_quote": 483340.42074 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.982, "high": 1.997, "low": 1.936, "close": 1.961, "volume": 271406.5, "close_time": 1769788799999, "quote_volume": 533482.77454, "trades": 5321, "taker_buy_base": 135665.75, "taker_buy_quote": 266551.40671 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.96, "high": 2.0, "low": 1.942, "close": 1.988, "volume": 268796.68, "close_time": 1769792399999, "quote_volume": 529506.87468, "trades": 5152, "taker_buy_base": 130786.75, "taker_buy_quote": 257714.07223 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.989, "high": 2.001, "low": 1.948, "close": 1.959, "volume": 230682.28, "close_time": 1769795999999, "quote_volume": 454907.41837, "trades": 4748, "taker_buy_base": 108555.77, "taker_buy_quote": 214097.11848 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.96, "high": 2.016, "low": 1.915, "close": 2.01, "volume": 318260.72, "close_time": 1769799599999, "quote_volume": 623027.52067, "trades": 7192, "taker_buy_base": 149654.06, "taker_buy_quote": 293844.89734 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.01, "high": 2.106, "low": 2.007, "close": 2.061, "volume": 723051.06, "close_time": 1769803199999, "quote_volume": 1492703.69121, "trades": 10355, "taker_buy_base": 365166.11, "taker_buy_quote": 753825.73963 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.062, "high": 2.066, "low": 1.989, "close": 1.995, "volume": 408132.52, "close_time": 1769806799999, "quote_volume": 822751.37655, "trades": 7187, "taker_buy_base": 182442.67, "taker_buy_quote": 367780.14614 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.996, "high": 2.023, "low": 1.972, "close": 1.98, "volume": 362661.96, "close_time": 1769810399999, "quote_volume": 723092.29649, "trades": 6168, "taker_buy_base": 187295.07, "taker_buy_quote": 373608.92598 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.98, "high": 1.98, "low": 1.947, "close": 1.959, "volume": 174010.88, "close_time": 1769813999999, "quote_volume": 341619.33075, "trades": 2799, "taker_buy_base": 72245.16, "taker_buy_quote": 141904.59588 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.958, "high": 1.959, "low": 1.892, "close": 1.898, "volume": 332498.66, "close_time": 1769817599999, "quote_volume": 637038.8832, "trades": 5703, "taker_buy_base": 190782.77, "taker_buy_quote": 365446.54605 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.898, "high": 1.909, "low": 1.813, "close": 1.827, "volume": 487087.94, "close_time": 1769821199999, "quote_volume": 907434.15328, "trades": 7246, "taker_buy_base": 182070.13, "taker_buy_quote": 338915.74187 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.826, "high": 1.857, "low": 1.814, "close": 1.822, "volume": 196577.35, "close_time": 1769824799999, "quote_volume": 360039.63971, "trades": 3612, "taker_buy_base": 98006.66, "taker_buy_quote": 179619.82436 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.822, "high": 1.825, "low": 1.788, "close": 1.799, "volume": 261536.17, "close_time": 1769828399999, "quote_volume": 471811.30196, "trades": 3162, "taker_buy_base": 129215.81, "taker_buy_quote": 233230.0242 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.799, "high": 1.822, "low": 1.796, "close": 1.815, "volume": 115295.42, "close_time": 1769831999999, "quote_volume": 208693.45264, "trades": 1816, "taker_buy_base": 68402.39, "taker_buy_quote": 123803.9709 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.815, "high": 1.834, "low": 1.784, "close": 1.789, "volume": 344589.11, "close_time": 1769835599999, "quote_volume": 622115.45442, "trades": 4204, "taker_buy_base": 128432.29, "taker_buy_quote": 231932.64293 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.79, "high": 1.807, "low": 1.788, "close": 1.795, "volume": 155464.34, "close_time": 1769839199999, "quote_volume": 279115.62528, "trades": 3187, "taker_buy_base": 77994.66, "taker_buy_quote": 140035.43111 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.795, "high": 1.8, "low": 1.757, "close": 1.794, "volume": 457733.48, "close_time": 1769842799999, "quote_volume": 814287.95268, "trades": 4621, "taker_buy_base": 168141.42, "taker_buy_quote": 299330.87245 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.795, "high": 1.804, "low": 1.784, "close": 1.797, "volume": 133523.08, "close_time": 1769846399999, "quote_volume": 239860.49346, "trades": 2050, "taker_buy_base": 73633.48, "taker_buy_quote": 132293.94552 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.798, "high": 1.801, "low": 1.772, "close": 1.783, "volume": 196187.22, "close_time": 1769849999999, "quote_volume": 349896.11553, "trades": 2547, "taker_buy_base": 82053.89, "taker_buy_quote": 146301.79624 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.783, "high": 1.784, "low": 1.758, "close": 1.763, "volume": 166173.43, "close_time": 1769853599999, "quote_volume": 293578.69195, "trades": 1757, "taker_buy_base": 77397.76, "taker_buy_quote": 136658.81735 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.763, "high": 1.766, "low": 1.737, "close": 1.748, "volume": 245716.95, "close_time": 1769857199999, "quote_volume": 430045.50012, "trades": 2860, "taker_buy_base": 114512.42, "taker_buy_quote": 200533.53834 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.746, "high": 1.756, "low": 1.744, "close": 1.754, "volume": 168874.65, "close_time": 1769860799999, "quote_volume": 295288.1821, "trades": 1506, "taker_buy_base": 100434.89, "taker_buy_quote": 175619.88639 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.754, "high": 1.768, "low": 1.752, "close": 1.754, "volume": 114312.98, "close_time": 1769864399999, "quote_volume": 201193.4854, "trades": 1522, "taker_buy_base": 50462.08, "taker_buy_quote": 88865.60889 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.755, "high": 1.756, "low": 1.722, "close": 1.729, "volume": 121179.02, "close_time": 1769867999999, "quote_volume": 210375.09947, "trades": 1524, "taker_buy_base": 42296.4, "taker_buy_quote": 73381.12039 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.731, "high": 1.735, "low": 1.662, "close": 1.691, "volume": 455703.52, "close_time": 1769871599999, "quote_volume": 771424.61799, "trades": 6466, "taker_buy_base": 207366.49, "taker_buy_quote": 351264.96152 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.691, "high": 1.705, "low": 1.664, "close": 1.666, "volume": 582079.73, "close_time": 1769875199999, "quote_volume": 978308.17358, "trades": 6982, "taker_buy_base": 314486.15, "taker_buy_quote": 528761.64328 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.667, "high": 1.756, "low": 1.665, "close": 1.7, "volume": 600579.99, "close_time": 1769878799999, "quote_volume": 1029541.37857, "trades": 9832, "taker_buy_base": 302596.18, "taker_buy_quote": 518760.27485 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.701, "high": 1.704, "low": 1.639, "close": 1.66, "volume": 726675.28, "close_time": 1769882399999, "quote_volume": 1211548.2479, "trades": 9301, "taker_buy_base": 317890.56, "taker_buy_quote": 529752.25971 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.661, "high": 1.699, "low": 1.585, "close": 1.685, "volume": 1055422.23, "close_time": 1769885999999, "quote_volume": 1741490.45446, "trades": 11078, "taker_buy_base": 629230.97, "taker_buy_quote": 1039124.08933 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.685, "high": 1.714, "low": 1.647, "close": 1.665, "volume": 666355.54, "close_time": 1769889599999, "quote_volume": 1119508.74748, "trades": 8154, "taker_buy_base": 329819.72, "taker_buy_quote": 554564.80149 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.664, "high": 1.669, "low": 1.625, "close": 1.643, "volume": 234925.25, "close_time": 1769893199999, "quote_volume": 386189.08891, "trades": 3753, "taker_buy_base": 124925.29, "taker_buy_quote": 205448.77802 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.643, "high": 1.745, "low": 1.64, "close": 1.736, "volume": 412180.28, "close_time": 1769896799999, "quote_volume": 698499.78348, "trades": 5834, "taker_buy_base": 253443.53, "taker_buy_quote": 429713.0294 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.737, "high": 1.745, "low": 1.703, "close": 1.72, "volume": 307510.61, "close_time": 1769900399999, "quote_volume": 530126.56099, "trades": 3997, "taker_buy_base": 160533.34, "taker_buy_quote": 276587.89993 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.72, "high": 1.761, "low": 1.719, "close": 1.741, "volume": 415777.42, "close_time": 1769903999999, "quote_volume": 725298.66388, "trades": 5839, "taker_buy_base": 232053.62, "taker_buy_quote": 404794.46186 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.741, "high": 1.794, "low": 1.731, "close": 1.767, "volume": 477846.13, "close_time": 1769907599999, "quote_volume": 839787.23009, "trades": 7793, "taker_buy_base": 205430.98, "taker_buy_quote": 361332.32344 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.768, "high": 1.769, "low": 1.722, "close": 1.725, "volume": 395067.93, "close_time": 1769911199999, "quote_volume": 685908.71287, "trades": 4431, "taker_buy_base": 171329.67, "taker_buy_quote": 297583.51023 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.726, "high": 1.756, "low": 1.713, "close": 1.725, "volume": 337935.56, "close_time": 1769914799999, "quote_volume": 585169.48047, "trades": 4338, "taker_buy_base": 124172.88, "taker_buy_quote": 215201.70351 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.725, "high": 1.75, "low": 1.714, "close": 1.749, "volume": 160408.32, "close_time": 1769918399999, "quote_volume": 277986.73852, "trades": 2073, "taker_buy_base": 85957.54, "taker_buy_quote": 148919.98113 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.749, "high": 1.763, "low": 1.737, "close": 1.75, "volume": 128597.59, "close_time": 1769921999999, "quote_volume": 224958.36979, "trades": 1908, "taker_buy_base": 51732.12, "taker_buy_quote": 90469.88919 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.75, "high": 1.761, "low": 1.732, "close": 1.744, "volume": 121403.89, "close_time": 1769925599999, "quote_volume": 212193.9417, "trades": 2361, "taker_buy_base": 73341.33, "taker_buy_quote": 128151.16311 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.744, "high": 1.764, "low": 1.741, "close": 1.761, "volume": 171908.95, "close_time": 1769929199999, "quote_volume": 301561.03746, "trades": 2111, "taker_buy_base": 70669.84, "taker_buy_quote": 123971.76891 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.76, "high": 1.795, "low": 1.742, "close": 1.774, "volume": 178823.87, "close_time": 1769932799999, "quote_volume": 316878.57296, "trades": 3052, "taker_buy_base": 78371.39, "taker_buy_quote": 138965.59323 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.775, "high": 1.84, "low": 1.769, "close": 1.822, "volume": 627862.03, "close_time": 1769936399999, "quote_volume": 1132422.25957, "trades": 7839, "taker_buy_base": 334683.07, "taker_buy_quote": 604024.63825 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.822, "high": 1.884, "low": 1.796, "close": 1.799, "volume": 706769.84, "close_time": 1769939999999, "quote_volume": 1295481.642, "trades": 13458, "taker_buy_base": 338673.01, "taker_buy_quote": 621396.74629 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.798, "high": 1.81, "low": 1.767, "close": 1.8, "volume": 463626.65, "close_time": 1769943599999, "quote_volume": 830824.5106, "trades": 6969, "taker_buy_base": 231142.02, "taker_buy_quote": 414427.7913 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.8, "high": 1.872, "low": 1.793, "close": 1.844, "volume": 630583.74, "close_time": 1769947199999, "quote_volume": 1157094.70048, "trades": 11937, "taker_buy_base": 324369.32, "taker_buy_quote": 594906.7734 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.845, "high": 1.854, "low": 1.815, "close": 1.819, "volume": 372461.78, "close_time": 1769950799999, "quote_volume": 683682.13041, "trades": 6499, "taker_buy_base": 170293.88, "taker_buy_quote": 312588.03925 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.818, "high": 1.827, "low": 1.786, "close": 1.787, "volume": 391146.05, "close_time": 1769954399999, "quote_volume": 708001.16856, "trades": 5823, "taker_buy_base": 189664.82, "taker_buy_quote": 343558.81041 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.786, "high": 1.793, "low": 1.75, "close": 1.764, "volume": 556117.52, "close_time": 1769957999999, "quote_volume": 983043.33879, "trades": 6717, "taker_buy_base": 221163.59, "taker_buy_quote": 391031.70495 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.763, "high": 1.764, "low": 1.728, "close": 1.737, "volume": 335548.47, "close_time": 1769961599999, "quote_volume": 583868.03673, "trades": 4037, "taker_buy_base": 128312.16, "taker_buy_quote": 223282.84705 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.738, "high": 1.754, "low": 1.728, "close": 1.738, "volume": 188095.26, "close_time": 1769965199999, "quote_volume": 326985.1141, "trades": 2743, "taker_buy_base": 91462.79, "taker_buy_quote": 158970.66932 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.739, "high": 1.757, "low": 1.721, "close": 1.728, "volume": 168656.83, "close_time": 1769968799999, "quote_volume": 293115.2485, "trades": 2989, "taker_buy_base": 88483.69, "taker_buy_quote": 153852.25486 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.728, "high": 1.768, "low": 1.727, "close": 1.741, "volume": 341062.26, "close_time": 1769972399999, "quote_volume": 596129.44892, "trades": 4492, "taker_buy_base": 188249.45, "taker_buy_quote": 329410.75751 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.742, "high": 1.749, "low": 1.718, "close": 1.724, "volume": 119662.8, "close_time": 1769975999999, "quote_volume": 207224.74852, "trades": 1721, "taker_buy_base": 53518.08, "taker_buy_quote": 92757.50954 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.723, "high": 1.735, "low": 1.7, "close": 1.719, "volume": 185154.92, "close_time": 1769979599999, "quote_volume": 317279.37407, "trades": 2182, "taker_buy_base": 76778.52, "taker_buy_quote": 131707.93269 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.718, "high": 1.723, "low": 1.697, "close": 1.699, "volume": 98187.61, "close_time": 1769983199999, "quote_volume": 167992.42381, "trades": 1837, "taker_buy_base": 46185.32, "taker_buy_quote": 79049.19617 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.699, "high": 1.747, "low": 1.695, "close": 1.717, "volume": 202900.33, "close_time": 1769986799999, "quote_volume": 348324.69038, "trades": 2886, "taker_buy_base": 64914.94, "taker_buy_quote": 111999.83761 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.719, "high": 1.728, "low": 1.671, "close": 1.702, "volume": 449842.31, "close_time": 1769990399999, "quote_volume": 764000.83397, "trades": 6221, "taker_buy_base": 182270.11, "taker_buy_quote": 309462.23272 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.703, "high": 1.792, "low": 1.694, "close": 1.765, "volume": 567933.14, "close_time": 1769993999999, "quote_volume": 998199.47367, "trades": 6707, "taker_buy_base": 297936.23, "taker_buy_quote": 523915.79706 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.764, "high": 1.777, "low": 1.712, "close": 1.754, "volume": 352831.5, "close_time": 1769997599999, "quote_volume": 615807.59632, "trades": 4963, "taker_buy_base": 177063.99, "taker_buy_quote": 309319.64833 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.755, "high": 1.776, "low": 1.735, "close": 1.744, "volume": 207005.96, "close_time": 1770001199999, "quote_volume": 363938.29905, "trades": 3086, "taker_buy_base": 111507.84, "taker_buy_quote": 196093.03798 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.745, "high": 1.752, "low": 1.689, "close": 1.744, "volume": 585450.64, "close_time": 1770004799999, "quote_volume": 1006268.08647, "trades": 7515, "taker_buy_base": 273492.5, "taker_buy_quote": 469765.06746 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.745, "high": 1.793, "low": 1.727, "close": 1.756, "volume": 296905.91, "close_time": 1770008399999, "quote_volume": 523711.40672, "trades": 5031, "taker_buy_base": 159808.19, "taker_buy_quote": 282266.35463 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.754, "high": 1.756, "low": 1.697, "close": 1.712, "volume": 524184.24, "close_time": 1770011999999, "quote_volume": 900234.60114, "trades": 5822, "taker_buy_base": 195927.53, "taker_buy_quote": 337000.09419 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.712, "high": 1.748, "low": 1.669, "close": 1.718, "volume": 551287.09, "close_time": 1770015599999, "quote_volume": 942318.91888, "trades": 6547, "taker_buy_base": 303245.11, "taker_buy_quote": 519317.08591 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.717, "high": 1.752, "low": 1.711, "close": 1.733, "volume": 160283.18, "close_time": 1770019199999, "quote_volume": 277269.59357, "trades": 2670, "taker_buy_base": 80164.05, "taker_buy_quote": 138690.98442 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.732, "high": 1.739, "low": 1.722, "close": 1.723, "volume": 73076.53, "close_time": 1770022799999, "quote_volume": 126366.31401, "trades": 1505, "taker_buy_base": 27692.94, "taker_buy_quote": 47905.2542 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.723, "high": 1.779, "low": 1.706, "close": 1.76, "volume": 553987.41, "close_time": 1770026399999, "quote_volume": 965793.28252, "trades": 5648, "taker_buy_base": 330994.62, "taker_buy_quote": 576017.23708 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.762, "high": 1.78, "low": 1.746, "close": 1.76, "volume": 138168.27, "close_time": 1770029999999, "quote_volume": 243235.71187, "trades": 2235, "taker_buy_base": 73418.01, "taker_buy_quote": 129258.99287 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.76, "high": 1.795, "low": 1.754, "close": 1.756, "volume": 309015.86, "close_time": 1770033599999, "quote_volume": 548446.8865, "trades": 3400, "taker_buy_base": 158324.14, "taker_buy_quote": 280945.59116 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.756, "high": 1.79, "low": 1.75, "close": 1.78, "volume": 156597.58, "close_time": 1770037199999, "quote_volume": 277659.68966, "trades": 2055, "taker_buy_base": 66383.88, "taker_buy_quote": 117371.98714 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.78, "high": 1.794, "low": 1.762, "close": 1.782, "volume": 353093.9, "close_time": 1770040799999, "quote_volume": 627918.95558, "trades": 3955, "taker_buy_base": 204913.82, "taker_buy_quote": 364374.4444 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.781, "high": 1.848, "low": 1.756, "close": 1.815, "volume": 479816.08, "close_time": 1770044399999, "quote_volume": 866267.7631, "trades": 7047, "taker_buy_base": 251389.04, "taker_buy_quote": 453469.62699 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.816, "high": 1.833, "low": 1.797, "close": 1.823, "volume": 284388.75, "close_time": 1770047999999, "quote_volume": 515456.06243, "trades": 4054, "taker_buy_base": 142118.9, "taker_buy_quote": 257536.82687 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.822, "high": 1.871, "low": 1.818, "close": 1.827, "volume": 376308.04, "close_time": 1770051599999, "quote_volume": 694677.80844, "trades": 4349, "taker_buy_base": 190355.44, "taker_buy_quote": 351456.26518 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.827, "high": 1.848, "low": 1.8, "close": 1.809, "volume": 205804.42, "close_time": 1770055199999, "quote_volume": 374384.81564, "trades": 3052, "taker_buy_base": 88708.53, "taker_buy_quote": 161550.09546 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.81, "high": 1.81, "low": 1.786, "close": 1.8, "volume": 143057.7, "close_time": 1770058799999, "quote_volume": 257211.20523, "trades": 1666, "taker_buy_base": 71473.03, "taker_buy_quote": 128545.80205 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.799, "high": 1.824, "low": 1.797, "close": 1.801, "volume": 94234.38, "close_time": 1770062399999, "quote_volume": 170272.72315, "trades": 1412, "taker_buy_base": 39189.8, "taker_buy_quote": 70805.50695 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.8, "high": 1.809, "low": 1.777, "close": 1.785, "volume": 223539.22, "close_time": 1770065999999, "quote_volume": 399982.11752, "trades": 2421, "taker_buy_base": 110949.7, "taker_buy_quote": 198563.70865 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.784, "high": 1.801, "low": 1.771, "close": 1.785, "volume": 328597.97, "close_time": 1770069599999, "quote_volume": 585629.09382, "trades": 3901, "taker_buy_base": 156599.99, "taker_buy_quote": 279225.46487 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.786, "high": 1.817, "low": 1.786, "close": 1.804, "volume": 160269.67, "close_time": 1770073199999, "quote_volume": 288966.32071, "trades": 1823, "taker_buy_base": 66534.81, "taker_buy_quote": 119981.09726 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.805, "high": 1.807, "low": 1.786, "close": 1.794, "volume": 69463.59, "close_time": 1770076799999, "quote_volume": 124571.98126, "trades": 1448, "taker_buy_base": 55806.01, "taker_buy_quote": 100085.73997 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.794, "high": 1.811, "low": 1.78, "close": 1.81, "volume": 203907.85, "close_time": 1770080399999, "quote_volume": 366232.14363, "trades": 2525, "taker_buy_base": 97059.77, "taker_buy_quote": 174456.92562 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.811, "high": 1.816, "low": 1.783, "close": 1.807, "volume": 128554.48, "close_time": 1770083999999, "quote_volume": 231055.78249, "trades": 2456, "taker_buy_base": 69311.85, "taker_buy_quote": 124456.97856 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.807, "high": 1.808, "low": 1.756, "close": 1.758, "volume": 121530.3, "close_time": 1770087599999, "quote_volume": 215669.89638, "trades": 2378, "taker_buy_base": 65257.33, "taker_buy_quote": 115850.8436 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.757, "high": 1.866, "low": 1.738, "close": 1.86, "volume": 437376.72, "close_time": 1770091199999, "quote_volume": 786479.55244, "trades": 6166, "taker_buy_base": 221956.36, "taker_buy_quote": 400781.25604 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.859, "high": 1.897, "low": 1.836, "close": 1.877, "volume": 379469.71, "close_time": 1770094799999, "quote_volume": 707037.8507, "trades": 5207, "taker_buy_base": 192332.96, "taker_buy_quote": 358671.15916 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.877, "high": 1.878, "low": 1.818, "close": 1.845, "volume": 281533.69, "close_time": 1770098399999, "quote_volume": 517486.69659, "trades": 4625, "taker_buy_base": 116025.07, "taker_buy_quote": 213195.9766 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.845, "high": 1.858, "low": 1.833, "close": 1.85, "volume": 139172.73, "close_time": 1770101999999, "quote_volume": 256996.09022, "trades": 2213, "taker_buy_base": 69161.8, "taker_buy_quote": 127755.25427 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.85, "high": 1.855, "low": 1.831, "close": 1.852, "volume": 132033.22, "close_time": 1770105599999, "quote_volume": 243370.54122, "trades": 1983, "taker_buy_base": 59224.9, "taker_buy_quote": 109146.31893 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.853, "high": 1.857, "low": 1.817, "close": 1.82, "volume": 186626.77, "close_time": 1770109199999, "quote_volume": 342470.30719, "trades": 2951, "taker_buy_base": 110396.61, "taker_buy_quote": 202617.60808 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.82, "high": 1.824, "low": 1.782, "close": 1.805, "volume": 319206.06, "close_time": 1770112799999, "quote_volume": 574479.2246, "trades": 5251, "taker_buy_base": 149066.4, "taker_buy_quote": 268151.63429 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.806, "high": 1.821, "low": 1.799, "close": 1.805, "volume": 109191.01, "close_time": 1770116399999, "quote_volume": 197645.01626, "trades": 1468, "taker_buy_base": 44772.1, "taker_buy_quote": 81061.65426 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.806, "high": 1.821, "low": 1.801, "close": 1.805, "volume": 115010.63, "close_time": 1770119999999, "quote_volume": 208293.55702, "trades": 1887, "taker_buy_base": 53232.02, "taker_buy_quote": 96420.80766 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.805, "high": 1.882, "low": 1.799, "close": 1.856, "volume": 421513.23, "close_time": 1770123599999, "quote_volume": 779447.02592, "trades": 5971, "taker_buy_base": 225026.69, "taker_buy_quote": 415942.81208 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.856, "high": 1.857, "low": 1.819, "close": 1.831, "volume": 169297.06, "close_time": 1770127199999, "quote_volume": 310605.38339, "trades": 2232, "taker_buy_base": 78153.82, "taker_buy_quote": 143376.99859 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.831, "high": 1.854, "low": 1.788, "close": 1.789, "volume": 363049.63, "close_time": 1770130799999, "quote_volume": 660471.17848, "trades": 5236, "taker_buy_base": 169100.65, "taker_buy_quote": 307729.7676 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.788, "high": 1.853, "low": 1.779, "close": 1.827, "volume": 726918.25, "close_time": 1770134399999, "quote_volume": 1318784.76151, "trades": 7944, "taker_buy_base": 378442.24, "taker_buy_quote": 686470.0648 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.826, "high": 1.826, "low": 1.764, "close": 1.77, "volume": 389276.97, "close_time": 1770137999999, "quote_volume": 693213.62441, "trades": 4323, "taker_buy_base": 165191.05, "taker_buy_quote": 294451.60365 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.772, "high": 1.775, "low": 1.722, "close": 1.723, "volume": 381910.63, "close_time": 1770141599999, "quote_volume": 667720.11018, "trades": 4787, "taker_buy_base": 175791.81, "taker_buy_quote": 307262.61723 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.723, "high": 1.729, "low": 1.679, "close": 1.683, "volume": 325549.36, "close_time": 1770145199999, "quote_volume": 554027.06918, "trades": 5797, "taker_buy_base": 116306.1, "taker_buy_quote": 198016.33711 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.684, "high": 1.806, "low": 1.681, "close": 1.789, "volume": 595976.81, "close_time": 1770148799999, "quote_volume": 1046203.55302, "trades": 7545, "taker_buy_base": 344991.23, "taker_buy_quote": 606457.24598 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.789, "high": 1.857, "low": 1.775, "close": 1.831, "volume": 499051.37, "close_time": 1770152399999, "quote_volume": 909444.86155, "trades": 6936, "taker_buy_base": 287134.68, "taker_buy_quote": 523393.18071 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.832, "high": 1.861, "low": 1.811, "close": 1.817, "volume": 274061.12, "close_time": 1770155999999, "quote_volume": 503287.9272, "trades": 5223, "taker_buy_base": 149861.27, "taker_buy_quote": 275224.97886 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.817, "high": 1.82, "low": 1.786, "close": 1.791, "volume": 179728.28, "close_time": 1770159599999, "quote_volume": 324711.95461, "trades": 3357, "taker_buy_base": 84676.07, "taker_buy_quote": 153023.8821 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.792, "high": 1.806, "low": 1.769, "close": 1.789, "volume": 165574.54, "close_time": 1770163199999, "quote_volume": 295512.83849, "trades": 5129, "taker_buy_base": 58764.6, "taker_buy_quote": 104798.76095 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.788, "high": 1.819, "low": 1.775, "close": 1.793, "volume": 125235.43, "close_time": 1770166799999, "quote_volume": 225073.37673, "trades": 3299, "taker_buy_base": 67409.49, "taker_buy_quote": 121182.60581 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.794, "high": 1.823, "low": 1.794, "close": 1.811, "volume": 73036.58, "close_time": 1770170399999, "quote_volume": 132231.9906, "trades": 2353, "taker_buy_base": 37465.49, "taker_buy_quote": 67816.59941 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.81, "high": 1.83, "low": 1.775, "close": 1.788, "volume": 160919.59, "close_time": 1770173999999, "quote_volume": 290196.47527, "trades": 4345, "taker_buy_base": 75827.63, "taker_buy_quote": 136837.67217 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.788, "high": 1.828, "low": 1.787, "close": 1.818, "volume": 133014.13, "close_time": 1770177599999, "quote_volume": 240924.72497, "trades": 2502, "taker_buy_base": 54551.9, "taker_buy_quote": 98667.90881 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.818, "high": 1.826, "low": 1.802, "close": 1.805, "volume": 100702.69, "close_time": 1770181199999, "quote_volume": 182789.53486, "trades": 1853, "taker_buy_base": 46820.37, "taker_buy_quote": 85033.48591 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.806, "high": 1.818, "low": 1.795, "close": 1.8, "volume": 41875.7, "close_time": 1770184799999, "quote_volume": 75652.14618, "trades": 964, "taker_buy_base": 16371.1, "taker_buy_quote": 29561.53923 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.801, "high": 1.857, "low": 1.799, "close": 1.852, "volume": 142147.61, "close_time": 1770188399999, "quote_volume": 260318.32349, "trades": 3666, "taker_buy_base": 62073.15, "taker_buy_quote": 113634.22039 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.851, "high": 1.852, "low": 1.827, "close": 1.832, "volume": 117541.7, "close_time": 1770191999999, "quote_volume": 216095.29585, "trades": 2167, "taker_buy_base": 50167.44, "taker_buy_quote": 92270.68089 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.831, "high": 1.854, "low": 1.829, "close": 1.836, "volume": 98152.84, "close_time": 1770195599999, "quote_volume": 180494.4386, "trades": 2117, "taker_buy_base": 42211.08, "taker_buy_quote": 77655.97744 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.836, "high": 1.846, "low": 1.818, "close": 1.831, "volume": 171014.05, "close_time": 1770199199999, "quote_volume": 313315.72415, "trades": 2256, "taker_buy_base": 78851.28, "taker_buy_quote": 144534.57342 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.832, "high": 1.851, "low": 1.828, "close": 1.85, "volume": 83790.65, "close_time": 1770202799999, "quote_volume": 154266.54319, "trades": 1237, "taker_buy_base": 44494.31, "taker_buy_quote": 81946.06373 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.85, "high": 1.859, "low": 1.813, "close": 1.83, "volume": 162406.23, "close_time": 1770206399999, "quote_volume": 298000.31962, "trades": 4131, "taker_buy_base": 72652.95, "taker_buy_quote": 133349.49294 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.83, "high": 1.844, "low": 1.82, "close": 1.827, "volume": 126009.04, "close_time": 1770209999999, "quote_volume": 230606.81189, "trades": 2446, "taker_buy_base": 51617.94, "taker_buy_quote": 94419.11185 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.827, "high": 1.828, "low": 1.797, "close": 1.798, "volume": 142180.67, "close_time": 1770213599999, "quote_volume": 257857.95943, "trades": 2655, "taker_buy_base": 57354.16, "taker_buy_quote": 104043.30752 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.798, "high": 1.824, "low": 1.781, "close": 1.782, "volume": 328734.98, "close_time": 1770217199999, "quote_volume": 592547.69499, "trades": 5297, "taker_buy_base": 142817.41, "taker_buy_quote": 257690.70893 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.783, "high": 1.809, "low": 1.763, "close": 1.794, "volume": 377229.9, "close_time": 1770220799999, "quote_volume": 674946.98803, "trades": 6289, "taker_buy_base": 190625.28, "taker_buy_quote": 341145.4081 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.795, "high": 1.806, "low": 1.75, "close": 1.762, "volume": 319219.56, "close_time": 1770224399999, "quote_volume": 566484.81221, "trades": 5239, "taker_buy_base": 151864.35, "taker_buy_quote": 269429.40431 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.761, "high": 1.774, "low": 1.736, "close": 1.761, "volume": 215231.51, "close_time": 1770227999999, "quote_volume": 377319.09514, "trades": 3496, "taker_buy_base": 116381.84, "taker_buy_quote": 204144.14755 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.761, "high": 1.82, "low": 1.73, "close": 1.794, "volume": 350138.36, "close_time": 1770231599999, "quote_volume": 622180.00923, "trades": 5689, "taker_buy_base": 191387.79, "taker_buy_quote": 340229.73621 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.797, "high": 1.827, "low": 1.766, "close": 1.818, "volume": 406821.09, "close_time": 1770235199999, "quote_volume": 730443.67131, "trades": 5112, "taker_buy_base": 215368.54, "taker_buy_quote": 387333.5975 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.817, "high": 1.817, "low": 1.788, "close": 1.798, "volume": 115981.07, "close_time": 1770238799999, "quote_volume": 208757.22708, "trades": 2081, "taker_buy_base": 55515.08, "taker_buy_quote": 99907.39324 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.798, "high": 1.801, "low": 1.752, "close": 1.768, "volume": 87963.09, "close_time": 1770242399999, "quote_volume": 155942.78395, "trades": 1919, "taker_buy_base": 44285.29, "taker_buy_quote": 78535.05304 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.767, "high": 1.803, "low": 1.74, "close": 1.765, "volume": 116204.22, "close_time": 1770245999999, "quote_volume": 205618.56027, "trades": 2796, "taker_buy_base": 60295.6, "taker_buy_quote": 106930.22125 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.765, "high": 1.795, "low": 1.758, "close": 1.762, "volume": 192967.74, "close_time": 1770249599999, "quote_volume": 341900.89608, "trades": 3871, "taker_buy_base": 100849.16, "taker_buy_quote": 178637.28483 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.763, "high": 1.775, "low": 1.751, "close": 1.752, "volume": 90038.86, "close_time": 1770253199999, "quote_volume": 158803.50034, "trades": 2227, "taker_buy_base": 52277.07, "taker_buy_quote": 92206.36602 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.753, "high": 1.776, "low": 1.738, "close": 1.758, "volume": 230985.08, "close_time": 1770256799999, "quote_volume": 405903.11415, "trades": 3516, "taker_buy_base": 125439.17, "taker_buy_quote": 220510.77392 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.759, "high": 1.766, "low": 1.728, "close": 1.732, "volume": 149006.95, "close_time": 1770260399999, "quote_volume": 260975.69466, "trades": 2639, "taker_buy_base": 68014.85, "taker_buy_quote": 119197.27154 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.733, "high": 1.743, "low": 1.715, "close": 1.727, "volume": 114846.17, "close_time": 1770263999999, "quote_volume": 198252.90154, "trades": 1814, "taker_buy_base": 52145.51, "taker_buy_quote": 90051.25841 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.726, "high": 1.734, "low": 1.697, "close": 1.71, "volume": 180430.61, "close_time": 1770267599999, "quote_volume": 309223.71316, "trades": 3860, "taker_buy_base": 82692.3, "taker_buy_quote": 141697.9762 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.71, "high": 1.729, "low": 1.691, "close": 1.703, "volume": 153716.8, "close_time": 1770271199999, "quote_volume": 262471.19625, "trades": 5624, "taker_buy_base": 74987.43, "taker_buy_quote": 128129.6415 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.704, "high": 1.705, "low": 1.684, "close": 1.685, "volume": 99212.86, "close_time": 1770274799999, "quote_volume": 167897.81631, "trades": 1822, "taker_buy_base": 52004.03, "taker_buy_quote": 88016.59484 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.684, "high": 1.709, "low": 1.672, "close": 1.68, "volume": 131547.4, "close_time": 1770278399999, "quote_volume": 222554.84084, "trades": 2131, "taker_buy_base": 73073.36, "taker_buy_quote": 123773.27612 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.681, "high": 1.71, "low": 1.681, "close": 1.697, "volume": 50212.16, "close_time": 1770281999999, "quote_volume": 85044.21335, "trades": 1233, "taker_buy_base": 30209.35, "taker_buy_quote": 51163.3247 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.698, "high": 1.715, "low": 1.695, "close": 1.702, "volume": 87275.26, "close_time": 1770285599999, "quote_volume": 148875.03836, "trades": 1608, "taker_buy_base": 58101.87, "taker_buy_quote": 99100.07707 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.701, "high": 1.704, "low": 1.643, "close": 1.648, "volume": 197548.51, "close_time": 1770289199999, "quote_volume": 330285.08658, "trades": 2609, "taker_buy_base": 78536.97, "taker_buy_quote": 131309.47736 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.649, "high": 1.675, "low": 1.629, "close": 1.652, "volume": 226028.69, "close_time": 1770292799999, "quote_volume": 372272.6894, "trades": 3690, "taker_buy_base": 89352.35, "taker_buy_quote": 147174.04903 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.652, "high": 1.697, "low": 1.64, "close": 1.695, "volume": 301419.95, "close_time": 1770296399999, "quote_volume": 501083.20043, "trades": 4358, "taker_buy_base": 144208.83, "taker_buy_quote": 239749.90042 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.695, "high": 1.72, "low": 1.676, "close": 1.712, "volume": 597762.16, "close_time": 1770299999999, "quote_volume": 1015114.36556, "trades": 8063, "taker_buy_base": 320026.41, "taker_buy_quote": 543638.11705 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.713, "high": 1.731, "low": 1.695, "close": 1.698, "volume": 368823.88, "close_time": 1770303599999, "quote_volume": 631172.30792, "trades": 5624, "taker_buy_base": 146231.4, "taker_buy_quote": 250318.18413 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.697, "high": 1.703, "low": 1.622, "close": 1.642, "volume": 779184.03, "close_time": 1770307199999, "quote_volume": 1289256.35084, "trades": 13195, "taker_buy_base": 384436.66, "taker_buy_quote": 635955.63565 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.643, "high": 1.691, "low": 1.619, "close": 1.659, "volume": 706816.17, "close_time": 1770310799999, "quote_volume": 1169760.40563, "trades": 10871, "taker_buy_base": 392086.38, "taker_buy_quote": 648369.8548 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.658, "high": 1.683, "low": 1.621, "close": 1.623, "volume": 397780.15, "close_time": 1770314399999, "quote_volume": 656474.89579, "trades": 8524, "taker_buy_base": 189549.52, "taker_buy_quote": 312948.85544 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.624, "high": 1.635, "low": 1.597, "close": 1.618, "volume": 239620.74, "close_time": 1770317999999, "quote_volume": 386944.00613, "trades": 5360, "taker_buy_base": 101999.89, "taker_buy_quote": 164894.62829 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.619, "high": 1.619, "low": 1.543, "close": 1.554, "volume": 1500203.92, "close_time": 1770321599999, "quote_volume": 2379146.4564, "trades": 7883, "taker_buy_base": 536265.27, "taker_buy_quote": 851165.35049 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.553, "high": 1.56, "low": 1.487, "close": 1.515, "volume": 974827.16, "close_time": 1770325199999, "quote_volume": 1480407.67486, "trades": 11706, "taker_buy_base": 513124.45, "taker_buy_quote": 779701.47233 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.514, "high": 1.546, "low": 1.49, "close": 1.507, "volume": 451054.68, "close_time": 1770328799999, "quote_volume": 683798.3256, "trades": 7003, "taker_buy_base": 232704.86, "taker_buy_quote": 352679.17405 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.507, "high": 1.542, "low": 1.491, "close": 1.504, "volume": 499125.86, "close_time": 1770332399999, "quote_volume": 756745.55274, "trades": 4459, "taker_buy_base": 240019.44, "taker_buy_quote": 363842.95613 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.503, "high": 1.535, "low": 1.46, "close": 1.468, "volume": 877053.0, "close_time": 1770335999999, "quote_volume": 1317296.40504, "trades": 6137, "taker_buy_base": 348955.67, "taker_buy_quote": 525503.15566 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.468, "high": 1.496, "low": 1.356, "close": 1.463, "volume": 2017479.13, "close_time": 1770339599999, "quote_volume": 2878225.5051, "trades": 19704, "taker_buy_base": 999645.81, "taker_buy_quote": 1428962.64939 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.462, "high": 1.516, "low": 1.458, "close": 1.51, "volume": 268133.28, "close_time": 1770343199999, "quote_volume": 398343.10782, "trades": 4806, "taker_buy_base": 123945.89, "taker_buy_quote": 184235.84161 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.51, "high": 1.525, "low": 1.442, "close": 1.454, "volume": 338482.83, "close_time": 1770346799999, "quote_volume": 499869.07177, "trades": 4336, "taker_buy_base": 135861.87, "taker_buy_quote": 201004.38114 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.455, "high": 1.467, "low": 1.438, "close": 1.444, "volume": 98662.19, "close_time": 1770350399999, "quote_volume": 143131.34058, "trades": 1717, "taker_buy_base": 39097.87, "taker_buy_quote": 56772.83935 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.443, "high": 1.462, "low": 1.439, "close": 1.45, "volume": 73738.9, "close_time": 1770353999999, "quote_volume": 106943.03836, "trades": 1230, "taker_buy_base": 24687.33, "taker_buy_quote": 35822.63176 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.449, "high": 1.508, "low": 1.447, "close": 1.504, "volume": 139329.95, "close_time": 1770357599999, "quote_volume": 206179.97845, "trades": 2219, "taker_buy_base": 64732.09, "taker_buy_quote": 95940.49409 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.505, "high": 1.53, "low": 1.485, "close": 1.486, "volume": 303541.69, "close_time": 1770361199999, "quote_volume": 458903.08644, "trades": 4220, "taker_buy_base": 155098.51, "taker_buy_quote": 234611.38694 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.487, "high": 1.494, "low": 1.47, "close": 1.477, "volume": 108825.0, "close_time": 1770364799999, "quote_volume": 161036.71384, "trades": 1907, "taker_buy_base": 51714.33, "taker_buy_quote": 76590.25555 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.476, "high": 1.479, "low": 1.445, "close": 1.445, "volume": 159787.72, "close_time": 1770368399999, "quote_volume": 233519.6629, "trades": 2358, "taker_buy_base": 79629.5, "taker_buy_quote": 116314.62385 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.445, "high": 1.482, "low": 1.431, "close": 1.48, "volume": 231611.02, "close_time": 1770371999999, "quote_volume": 336309.44248, "trades": 2905, "taker_buy_base": 93147.14, "taker_buy_quote": 135698.19021 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.48, "high": 1.512, "low": 1.472, "close": 1.502, "volume": 106499.88, "close_time": 1770375599999, "quote_volume": 159235.79619, "trades": 2169, "taker_buy_base": 60246.04, "taker_buy_quote": 90110.11711 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.503, "high": 1.519, "low": 1.499, "close": 1.509, "volume": 94567.51, "close_time": 1770379199999, "quote_volume": 142765.7055, "trades": 1665, "taker_buy_base": 66214.85, "taker_buy_quote": 99992.95747 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.508, "high": 1.508, "low": 1.483, "close": 1.486, "volume": 60915.14, "close_time": 1770382799999, "quote_volume": 90847.01062, "trades": 1243, "taker_buy_base": 24383.73, "taker_buy_quote": 36356.05807 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.485, "high": 1.502, "low": 1.479, "close": 1.482, "volume": 200559.82, "close_time": 1770386399999, "quote_volume": 298364.13519, "trades": 2905, "taker_buy_base": 91203.52, "taker_buy_quote": 135814.34238 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.482, "high": 1.558, "low": 1.468, "close": 1.554, "volume": 314428.26, "close_time": 1770389999999, "quote_volume": 475468.96209, "trades": 5235, "taker_buy_base": 169263.69, "taker_buy_quote": 255967.94519 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.554, "high": 1.612, "low": 1.522, "close": 1.595, "volume": 673580.96, "close_time": 1770393599999, "quote_volume": 1053673.85465, "trades": 9214, "taker_buy_base": 398869.15, "taker_buy_quote": 623610.91538 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.594, "high": 1.748, "low": 1.583, "close": 1.663, "volume": 1100625.09, "close_time": 1770397199999, "quote_volume": 1846313.6452, "trades": 14528, "taker_buy_base": 580698.34, "taker_buy_quote": 974941.21884 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.663, "high": 1.682, "low": 1.625, "close": 1.633, "volume": 1630348.65, "close_time": 1770400799999, "quote_volume": 2695891.79305, "trades": 13433, "taker_buy_base": 849289.71, "taker_buy_quote": 1404774.32486 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.633, "high": 1.634, "low": 1.576, "close": 1.581, "volume": 366396.55, "close_time": 1770404399999, "quote_volume": 585269.14001, "trades": 4301, "taker_buy_base": 182579.85, "taker_buy_quote": 291427.97938 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.58, "high": 1.592, "low": 1.56, "close": 1.579, "volume": 306490.16, "close_time": 1770407999999, "quote_volume": 482928.5217, "trades": 3330, "taker_buy_base": 182996.7, "taker_buy_quote": 288407.52191 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.578, "high": 1.595, "low": 1.557, "close": 1.564, "volume": 303448.07, "close_time": 1770411599999, "quote_volume": 478526.49238, "trades": 3603, "taker_buy_base": 167168.58, "taker_buy_quote": 263622.26602 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.564, "high": 1.635, "low": 1.553, "close": 1.634, "volume": 490729.44, "close_time": 1770415199999, "quote_volume": 780553.85221, "trades": 4327, "taker_buy_base": 254385.55, "taker_buy_quote": 403310.18439 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.635, "high": 1.678, "low": 1.616, "close": 1.671, "volume": 230872.64, "close_time": 1770418799999, "quote_volume": 378903.58817, "trades": 2825, "taker_buy_base": 121928.31, "taker_buy_quote": 200320.1419 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.671, "high": 1.679, "low": 1.602, "close": 1.614, "volume": 282426.11, "close_time": 1770422399999, "quote_volume": 459391.54548, "trades": 4023, "taker_buy_base": 122031.01, "taker_buy_quote": 198260.32391 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.615, "high": 1.627, "low": 1.595, "close": 1.607, "volume": 215246.42, "close_time": 1770425999999, "quote_volume": 345933.93014, "trades": 3096, "taker_buy_base": 114188.39, "taker_buy_quote": 183721.00632 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.606, "high": 1.611, "low": 1.576, "close": 1.596, "volume": 252457.85, "close_time": 1770429599999, "quote_volume": 401173.92575, "trades": 2961, "taker_buy_base": 141419.71, "taker_buy_quote": 224533.4786 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.595, "high": 1.663, "low": 1.592, "close": 1.652, "volume": 319505.27, "close_time": 1770433199999, "quote_volume": 521944.44827, "trades": 4415, "taker_buy_base": 148103.3, "taker_buy_quote": 241860.19713 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.652, "high": 1.715, "low": 1.648, "close": 1.657, "volume": 857755.04, "close_time": 1770436799999, "quote_volume": 1442663.29527, "trades": 10761, "taker_buy_base": 548806.26, "taker_buy_quote": 924006.79318 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.657, "high": 1.678, "low": 1.645, "close": 1.659, "volume": 282159.43, "close_time": 1770440399999, "quote_volume": 468563.99823, "trades": 3433, "taker_buy_base": 127355.88, "taker_buy_quote": 211465.54493 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.658, "high": 1.666, "low": 1.642, "close": 1.643, "volume": 132162.44, "close_time": 1770443999999, "quote_volume": 218641.57996, "trades": 1667, "taker_buy_base": 45629.67, "taker_buy_quote": 75509.0609 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.644, "high": 1.667, "low": 1.604, "close": 1.606, "volume": 184704.53, "close_time": 1770447599999, "quote_volume": 301961.29868, "trades": 2198, "taker_buy_base": 72411.25, "taker_buy_quote": 118489.72099 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.606, "high": 1.634, "low": 1.573, "close": 1.608, "volume": 359658.84, "close_time": 1770451199999, "quote_volume": 576222.62146, "trades": 4972, "taker_buy_base": 175443.11, "taker_buy_quote": 281176.00413 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.606, "high": 1.636, "low": 1.596, "close": 1.631, "volume": 132802.31, "close_time": 1770454799999, "quote_volume": 214305.68736, "trades": 2197, "taker_buy_base": 65055.25, "taker_buy_quote": 104947.86319 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.631, "high": 1.631, "low": 1.591, "close": 1.602, "volume": 147209.83, "close_time": 1770458399999, "quote_volume": 237037.43389, "trades": 1748, "taker_buy_base": 60690.31, "taker_buy_quote": 97632.26115 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.601, "high": 1.603, "low": 1.589, "close": 1.601, "volume": 39564.24, "close_time": 1770461999999, "quote_volume": 63197.14339, "trades": 785, "taker_buy_base": 16501.48, "taker_buy_quote": 26367.15082 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.6, "high": 1.628, "low": 1.597, "close": 1.623, "volume": 125675.75, "close_time": 1770465599999, "quote_volume": 202396.25996, "trades": 1903, "taker_buy_base": 71869.51, "taker_buy_quote": 115804.56802 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.623, "high": 1.688, "low": 1.615, "close": 1.657, "volume": 509233.11, "close_time": 1770469199999, "quote_volume": 844880.92531, "trades": 6470, "taker_buy_base": 260869.43, "taker_buy_quote": 432698.69113 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.657, "high": 1.662, "low": 1.626, "close": 1.629, "volume": 149227.95, "close_time": 1770472799999, "quote_volume": 244973.95353, "trades": 1984, "taker_buy_base": 78892.83, "taker_buy_quote": 129512.48335 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.63, "high": 1.636, "low": 1.601, "close": 1.605, "volume": 108872.12, "close_time": 1770476399999, "quote_volume": 176327.22195, "trades": 1656, "taker_buy_base": 46867.22, "taker_buy_quote": 75844.14105 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.606, "high": 1.636, "low": 1.602, "close": 1.626, "volume": 112256.98, "close_time": 1770479999999, "quote_volume": 181623.55941, "trades": 1951, "taker_buy_base": 57742.5, "taker_buy_quote": 93379.62729 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.626, "high": 1.669, "low": 1.62, "close": 1.634, "volume": 899146.25, "close_time": 1770483599999, "quote_volume": 1481113.14678, "trades": 12188, "taker_buy_base": 445814.28, "taker_buy_quote": 734460.59202 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.635, "high": 1.643, "low": 1.616, "close": 1.638, "volume": 138185.83, "close_time": 1770487199999, "quote_volume": 225166.9587, "trades": 1587, "taker_buy_base": 74040.35, "taker_buy_quote": 120656.7061 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.638, "high": 1.702, "low": 1.636, "close": 1.681, "volume": 276806.17, "close_time": 1770490799999, "quote_volume": 465615.25681, "trades": 3484, "taker_buy_base": 136960.1, "taker_buy_quote": 230267.24528 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.681, "high": 1.681, "low": 1.648, "close": 1.661, "volume": 165299.52, "close_time": 1770494399999, "quote_volume": 274628.51621, "trades": 1998, "taker_buy_base": 79385.42, "taker_buy_quote": 131843.30323 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.661, "high": 1.676, "low": 1.656, "close": 1.672, "volume": 71955.35, "close_time": 1770497999999, "quote_volume": 119931.11799, "trades": 1101, "taker_buy_base": 38160.15, "taker_buy_quote": 63635.94914 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.673, "high": 1.684, "low": 1.666, "close": 1.675, "volume": 64594.4, "close_time": 1770501599999, "quote_volume": 108202.16001, "trades": 1186, "taker_buy_base": 27701.38, "taker_buy_quote": 46414.25353 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.673, "high": 1.696, "low": 1.665, "close": 1.687, "volume": 83888.03, "close_time": 1770505199999, "quote_volume": 141052.83453, "trades": 1228, "taker_buy_base": 32908.79, "taker_buy_quote": 55325.01557 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.687, "high": 1.693, "low": 1.68, "close": 1.689, "volume": 87039.47, "close_time": 1770508799999, "quote_volume": 146791.57712, "trades": 1513, "taker_buy_base": 34332.84, "taker_buy_quote": 57904.27893 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.689, "high": 1.699, "low": 1.662, "close": 1.687, "volume": 129874.44, "close_time": 1770512399999, "quote_volume": 217702.33644, "trades": 2157, "taker_buy_base": 57640.15, "taker_buy_quote": 96633.67954 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.688, "high": 1.708, "low": 1.677, "close": 1.692, "volume": 247949.51, "close_time": 1770515999999, "quote_volume": 420001.20636, "trades": 2945, "taker_buy_base": 125228.24, "taker_buy_quote": 212005.19281 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.692, "high": 1.696, "low": 1.647, "close": 1.653, "volume": 201477.37, "close_time": 1770519599999, "quote_volume": 336498.05828, "trades": 3365, "taker_buy_base": 80925.07, "taker_buy_quote": 135323.60406 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.654, "high": 1.66, "low": 1.638, "close": 1.642, "volume": 73197.61, "close_time": 1770523199999, "quote_volume": 120812.55769, "trades": 1046, "taker_buy_base": 38123.59, "taker_buy_quote": 62944.66418 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.643, "high": 1.659, "low": 1.643, "close": 1.659, "volume": 46416.37, "close_time": 1770526799999, "quote_volume": 76669.54992, "trades": 785, "taker_buy_base": 29490.66, "taker_buy_quote": 48698.48048 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.659, "high": 1.678, "low": 1.656, "close": 1.661, "volume": 48077.31, "close_time": 1770530399999, "quote_volume": 80086.9054, "trades": 1236, "taker_buy_base": 16988.92, "taker_buy_quote": 28298.67516 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.66, "high": 1.67, "low": 1.65, "close": 1.652, "volume": 32109.11, "close_time": 1770533999999, "quote_volume": 53260.86612, "trades": 678, "taker_buy_base": 17324.03, "taker_buy_quote": 28732.08332 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.654, "high": 1.674, "low": 1.653, "close": 1.661, "volume": 60285.69, "close_time": 1770537599999, "quote_volume": 100273.23904, "trades": 1122, "taker_buy_base": 32527.72, "taker_buy_quote": 54091.19167 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.662, "high": 1.728, "low": 1.657, "close": 1.695, "volume": 531350.86, "close_time": 1770541199999, "quote_volume": 905420.0526, "trades": 7060, "taker_buy_base": 266017.99, "taker_buy_quote": 452721.82818 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.695, "high": 1.73, "low": 1.695, "close": 1.706, "volume": 343563.13, "close_time": 1770544799999, "quote_volume": 588636.18835, "trades": 5644, "taker_buy_base": 173115.75, "taker_buy_quote": 296604.63259 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.706, "high": 1.722, "low": 1.693, "close": 1.711, "volume": 135116.91, "close_time": 1770548399999, "quote_volume": 230826.43612, "trades": 3290, "taker_buy_base": 57725.83, "taker_buy_quote": 98604.04947 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.71, "high": 1.739, "low": 1.707, "close": 1.721, "volume": 172411.71, "close_time": 1770551999999, "quote_volume": 297287.36568, "trades": 3781, "taker_buy_base": 81675.51, "taker_buy_quote": 140862.34116 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.722, "high": 1.743, "low": 1.71, "close": 1.722, "volume": 71164.84, "close_time": 1770555599999, "quote_volume": 122870.66236, "trades": 1720, "taker_buy_base": 30491.84, "taker_buy_quote": 52663.6769 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.721, "high": 1.781, "low": 1.701, "close": 1.767, "volume": 626334.77, "close_time": 1770559199999, "quote_volume": 1095227.07434, "trades": 9297, "taker_buy_base": 358957.01, "taker_buy_quote": 627635.27038 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.768, "high": 1.809, "low": 1.749, "close": 1.768, "volume": 779568.46, "close_time": 1770562799999, "quote_volume": 1388181.92269, "trades": 10039, "taker_buy_base": 392309.22, "taker_buy_quote": 699796.10152 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.767, "high": 1.769, "low": 1.726, "close": 1.749, "volume": 350193.83, "close_time": 1770566399999, "quote_volume": 613210.84006, "trades": 5131, "taker_buy_base": 134526.58, "taker_buy_quote": 235762.92512 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.749, "high": 1.787, "low": 1.712, "close": 1.717, "volume": 396989.16, "close_time": 1770569999999, "quote_volume": 698626.92188, "trades": 6167, "taker_buy_base": 201938.7, "taker_buy_quote": 355939.50557 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.717, "high": 1.744, "low": 1.712, "close": 1.737, "volume": 131862.87, "close_time": 1770573599999, "quote_volume": 227552.60496, "trades": 2441, "taker_buy_base": 63175.59, "taker_buy_quote": 109037.86574 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.737, "high": 1.823, "low": 1.724, "close": 1.787, "volume": 448720.77, "close_time": 1770577199999, "quote_volume": 797704.26335, "trades": 6397, "taker_buy_base": 264188.14, "taker_buy_quote": 468685.26895 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.787, "high": 1.797, "low": 1.746, "close": 1.784, "volume": 801144.5, "close_time": 1770580799999, "quote_volume": 1416356.39261, "trades": 7276, "taker_buy_base": 332917.51, "taker_buy_quote": 588765.75615 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.783, "high": 1.79, "low": 1.762, "close": 1.77, "volume": 183670.47, "close_time": 1770584399999, "quote_volume": 326721.92599, "trades": 3717, "taker_buy_base": 82497.78, "taker_buy_quote": 146827.57448 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.771, "high": 1.771, "low": 1.728, "close": 1.741, "volume": 251155.76, "close_time": 1770587999999, "quote_volume": 439939.86917, "trades": 3676, "taker_buy_base": 95788.54, "taker_buy_quote": 167611.4985 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.741, "high": 1.768, "low": 1.737, "close": 1.745, "volume": 128140.53, "close_time": 1770591599999, "quote_volume": 224728.65385, "trades": 2798, "taker_buy_base": 59125.19, "taker_buy_quote": 103684.53057 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.745, "high": 1.781, "low": 1.715, "close": 1.722, "volume": 214344.14, "close_time": 1770595199999, "quote_volume": 371801.46049, "trades": 3895, "taker_buy_base": 89037.87, "taker_buy_quote": 154434.66569 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.722, "high": 1.737, "low": 1.705, "close": 1.718, "volume": 105969.8, "close_time": 1770598799999, "quote_volume": 181994.87725, "trades": 2437, "taker_buy_base": 40295.11, "taker_buy_quote": 69305.49705 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.719, "high": 1.735, "low": 1.693, "close": 1.71, "volume": 176010.56, "close_time": 1770602399999, "quote_volume": 300673.43196, "trades": 2949, "taker_buy_base": 69247.57, "taker_buy_quote": 118422.63629 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.709, "high": 1.727, "low": 1.698, "close": 1.712, "volume": 92887.28, "close_time": 1770605999999, "quote_volume": 158897.62415, "trades": 1717, "taker_buy_base": 41300.96, "taker_buy_quote": 70670.24477 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.712, "high": 1.733, "low": 1.697, "close": 1.717, "volume": 245798.54, "close_time": 1770609599999, "quote_volume": 420068.57043, "trades": 3522, "taker_buy_base": 130750.76, "taker_buy_quote": 223533.95448 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.717, "high": 1.717, "low": 1.697, "close": 1.698, "volume": 79785.27, "close_time": 1770613199999, "quote_volume": 135976.04544, "trades": 1366, "taker_buy_base": 46913.28, "taker_buy_quote": 79982.73941 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.698, "high": 1.706, "low": 1.689, "close": 1.702, "volume": 76403.45, "close_time": 1770616799999, "quote_volume": 129684.78812, "trades": 1084, "taker_buy_base": 31084.9, "taker_buy_quote": 52744.8262 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.702, "high": 1.702, "low": 1.681, "close": 1.691, "volume": 51662.4, "close_time": 1770620399999, "quote_volume": 87321.28197, "trades": 1011, "taker_buy_base": 23953.7, "taker_buy_quote": 40483.97359 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.691, "high": 1.728, "low": 1.69, "close": 1.706, "volume": 174824.28, "close_time": 1770623999999, "quote_volume": 298694.05263, "trades": 2376, "taker_buy_base": 70200.44, "taker_buy_quote": 119911.16698 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.705, "high": 1.714, "low": 1.687, "close": 1.702, "volume": 88719.2, "close_time": 1770627599999, "quote_volume": 150874.56211, "trades": 1625, "taker_buy_base": 48407.83, "taker_buy_quote": 82327.742 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.701, "high": 1.71, "low": 1.679, "close": 1.683, "volume": 156513.08, "close_time": 1770631199999, "quote_volume": 265364.92399, "trades": 1949, "taker_buy_base": 64351.55, "taker_buy_quote": 109168.74048 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.683, "high": 1.698, "low": 1.645, "close": 1.658, "volume": 163522.2, "close_time": 1770634799999, "quote_volume": 272122.56852, "trades": 2826, "taker_buy_base": 62000.06, "taker_buy_quote": 103215.01448 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.658, "high": 1.672, "low": 1.658, "close": 1.665, "volume": 36041.19, "close_time": 1770638399999, "quote_volume": 60050.98159, "trades": 734, "taker_buy_base": 11461.11, "taker_buy_quote": 19091.48443 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.666, "high": 1.688, "low": 1.665, "close": 1.674, "volume": 37699.19, "close_time": 1770641999999, "quote_volume": 63243.54271, "trades": 811, "taker_buy_base": 18318.09, "taker_buy_quote": 30723.2946 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.674, "high": 1.751, "low": 1.673, "close": 1.694, "volume": 561495.82, "close_time": 1770645599999, "quote_volume": 964110.62718, "trades": 8833, "taker_buy_base": 276360.02, "taker_buy_quote": 474627.43662 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.695, "high": 1.736, "low": 1.671, "close": 1.714, "volume": 354817.33, "close_time": 1770649199999, "quote_volume": 604377.23968, "trades": 6063, "taker_buy_base": 171394.55, "taker_buy_quote": 291663.15459 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.713, "high": 1.747, "low": 1.704, "close": 1.729, "volume": 519748.67, "close_time": 1770652799999, "quote_volume": 897859.98242, "trades": 7220, "taker_buy_base": 249065.24, "taker_buy_quote": 430011.89107 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.728, "high": 1.763, "low": 1.711, "close": 1.742, "volume": 305563.8, "close_time": 1770656399999, "quote_volume": 529777.49911, "trades": 5039, "taker_buy_base": 160208.14, "taker_buy_quote": 277905.06837 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.741, "high": 1.845, "low": 1.738, "close": 1.815, "volume": 746277.79, "close_time": 1770659999999, "quote_volume": 1343090.15709, "trades": 9878, "taker_buy_base": 407944.03, "taker_buy_quote": 732241.49988 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.814, "high": 1.84, "low": 1.799, "close": 1.819, "volume": 336738.24, "close_time": 1770663599999, "quote_volume": 612877.13134, "trades": 4532, "taker_buy_base": 153518.0, "taker_buy_quote": 279538.53239 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.818, "high": 1.818, "low": 1.781, "close": 1.786, "volume": 188144.77, "close_time": 1770667199999, "quote_volume": 338824.17031, "trades": 3340, "taker_buy_base": 92540.82, "taker_buy_quote": 166663.06307 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.787, "high": 1.814, "low": 1.763, "close": 1.808, "volume": 276367.33, "close_time": 1770670799999, "quote_volume": 493919.92277, "trades": 3878, "taker_buy_base": 166645.87, "taker_buy_quote": 298073.12074 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.807, "high": 1.827, "low": 1.766, "close": 1.811, "volume": 221937.45, "close_time": 1770674399999, "quote_volume": 398467.92969, "trades": 3910, "taker_buy_base": 83043.48, "taker_buy_quote": 149328.698 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.81, "high": 1.829, "low": 1.799, "close": 1.803, "volume": 82831.76, "close_time": 1770677999999, "quote_volume": 150328.1675, "trades": 1524, "taker_buy_base": 38845.56, "taker_buy_quote": 70515.24806 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.802, "high": 1.855, "low": 1.798, "close": 1.839, "volume": 267940.99, "close_time": 1770681599999, "quote_volume": 491631.78631, "trades": 4075, "taker_buy_base": 131759.26, "taker_buy_quote": 241542.4117 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.838, "high": 1.852, "low": 1.814, "close": 1.836, "volume": 236477.9, "close_time": 1770685199999, "quote_volume": 433926.23003, "trades": 4024, "taker_buy_base": 118272.66, "taker_buy_quote": 216941.90899 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.835, "high": 1.894, "low": 1.834, "close": 1.873, "volume": 492141.02, "close_time": 1770688799999, "quote_volume": 919743.35081, "trades": 6984, "taker_buy_base": 209331.45, "taker_buy_quote": 391100.73265 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.874, "high": 1.897, "low": 1.858, "close": 1.888, "volume": 232424.39, "close_time": 1770692399999, "quote_volume": 436696.15828, "trades": 3858, "taker_buy_base": 121483.52, "taker_buy_quote": 228246.95223 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.887, "high": 1.939, "low": 1.843, "close": 1.936, "volume": 1375613.58, "close_time": 1770695999999, "quote_volume": 2610665.30684, "trades": 15612, "taker_buy_base": 642673.84, "taker_buy_quote": 1220094.64248 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.935, "high": 1.97, "low": 1.907, "close": 1.955, "volume": 1023953.97, "close_time": 1770699599999, "quote_volume": 1980851.6593, "trades": 11898, "taker_buy_base": 486798.66, "taker_buy_quote": 941708.71994 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.955, "high": 1.977, "low": 1.916, "close": 1.926, "volume": 550526.38, "close_time": 1770703199999, "quote_volume": 1067251.81335, "trades": 8188, "taker_buy_base": 241358.85, "taker_buy_quote": 467858.19649 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.925, "high": 1.956, "low": 1.919, "close": 1.933, "volume": 550227.3, "close_time": 1770706799999, "quote_volume": 1061170.49996, "trades": 8693, "taker_buy_base": 321781.76, "taker_buy_quote": 620725.70353 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.934, "high": 1.944, "low": 1.923, "close": 1.931, "volume": 485950.59, "close_time": 1770710399999, "quote_volume": 938218.24714, "trades": 7474, "taker_buy_base": 224763.42, "taker_buy_quote": 433995.30148 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.931, "high": 1.973, "low": 1.908, "close": 1.967, "volume": 573977.44, "close_time": 1770713999999, "quote_volume": 1109948.38506, "trades": 8147, "taker_buy_base": 301240.15, "taker_buy_quote": 581843.94736 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.966, "high": 2.031, "low": 1.957, "close": 2.001, "volume": 932199.36, "close_time": 1770717599999, "quote_volume": 1863583.05065, "trades": 11403, "taker_buy_base": 530058.59, "taker_buy_quote": 1060275.59197 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2.002, "high": 2.036, "low": 1.929, "close": 1.934, "volume": 1286157.37, "close_time": 1770721199999, "quote_volume": 2564038.08442, "trades": 15164, "taker_buy_base": 610828.51, "taker_buy_quote": 1218627.04473 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.934, "high": 1.95, "low": 1.776, "close": 1.79, "volume": 1339435.92, "close_time": 1770724799999, "quote_volume": 2492394.13276, "trades": 15718, "taker_buy_base": 610207.49, "taker_buy_quote": 1137338.75523 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.791, "high": 1.803, "low": 1.613, "close": 1.747, "volume": 2876384.17, "close_time": 1770728399999, "quote_volume": 4900369.56031, "trades": 34559, "taker_buy_base": 1361588.09, "taker_buy_quote": 2322587.01524 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.748, "high": 1.801, "low": 1.741, "close": 1.741, "volume": 492510.87, "close_time": 1770731999999, "quote_volume": 873622.83188, "trades": 6266, "taker_buy_base": 239079.6, "taker_buy_quote": 423958.39261 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.741, "high": 1.871, "low": 1.692, "close": 1.792, "volume": 2076703.38, "close_time": 1770735599999, "quote_volume": 3707433.36291, "trades": 34673, "taker_buy_base": 1062637.29, "taker_buy_quote": 1900078.1953 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.793, "high": 1.811, "low": 1.758, "close": 1.759, "volume": 283239.53, "close_time": 1770739199999, "quote_volume": 504688.18967, "trades": 4858, "taker_buy_base": 140535.57, "taker_buy_quote": 250300.9552 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.76, "high": 1.789, "low": 1.736, "close": 1.751, "volume": 272411.23, "close_time": 1770742799999, "quote_volume": 478556.7895, "trades": 4597, "taker_buy_base": 130711.33, "taker_buy_quote": 229684.62593 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.75, "high": 1.775, "low": 1.745, "close": 1.771, "volume": 210561.19, "close_time": 1770746399999, "quote_volume": 371254.17029, "trades": 2439, "taker_buy_base": 134382.44, "taker_buy_quote": 237038.81532 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.77, "high": 1.775, "low": 1.707, "close": 1.713, "volume": 283964.12, "close_time": 1770749999999, "quote_volume": 489674.0693, "trades": 3359, "taker_buy_base": 154584.59, "taker_buy_quote": 266561.02534 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.713, "high": 1.762, "low": 1.709, "close": 1.749, "volume": 229316.85, "close_time": 1770753599999, "quote_volume": 397384.4622, "trades": 2619, "taker_buy_base": 118164.7, "taker_buy_quote": 204868.54026 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.749, "high": 1.834, "low": 1.747, "close": 1.817, "volume": 461004.27, "close_time": 1770757199999, "quote_volume": 827773.59116, "trades": 6964, "taker_buy_base": 210875.63, "taker_buy_quote": 378527.13687 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.817, "high": 1.835, "low": 1.712, "close": 1.786, "volume": 1613065.31, "close_time": 1770760799999, "quote_volume": 2859640.01208, "trades": 21023, "taker_buy_base": 806322.75, "taker_buy_quote": 1428478.08653 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.785, "high": 1.918, "low": 1.76, "close": 1.803, "volume": 2160583.54, "close_time": 1770764399999, "quote_volume": 3949503.00357, "trades": 19921, "taker_buy_base": 1217181.13, "taker_buy_quote": 2226322.38342 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.803, "high": 1.836, "low": 1.768, "close": 1.803, "volume": 788654.63, "close_time": 1770767999999, "quote_volume": 1419011.50292, "trades": 10329, "taker_buy_base": 363835.73, "taker_buy_quote": 655205.52477 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.804, "high": 2.08, "low": 1.801, "close": 2.027, "volume": 2644600.25, "close_time": 1770771599999, "quote_volume": 5229038.77403, "trades": 40773, "taker_buy_base": 1282040.03, "taker_buy_quote": 2535075.43133 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2.027, "high": 2.293, "low": 2.019, "close": 2.274, "volume": 2816495.29, "close_time": 1770775199999, "quote_volume": 6087794.24587, "trades": 44177, "taker_buy_base": 1530201.95, "taker_buy_quote": 3311028.12896 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 2.274, "high": 2.42, "low": 2.202, "close": 2.261, "volume": 3542972.25, "close_time": 1770778799999, "quote_volume": 8194662.29122, "trades": 54776, "taker_buy_base": 1811480.51, "taker_buy_quote": 4189659.10224 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2.26, "high": 2.38, "low": 2.174, "close": 2.31, "volume": 1980923.0, "close_time": 1770782399999, "quote_volume": 4535074.07974, "trades": 30736, "taker_buy_base": 966246.78, "taker_buy_quote": 2215073.62554 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.31, "high": 2.464, "low": 2.3, "close": 2.423, "volume": 1856729.74, "close_time": 1770785999999, "quote_volume": 4440297.37227, "trades": 31072, "taker_buy_base": 993047.45, "taker_buy_quote": 2374536.43671 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 2.422, "high": 2.466, "low": 2.307, "close": 2.316, "volume": 2101885.95, "close_time": 1770789599999, "quote_volume": 4995348.35368, "trades": 34314, "taker_buy_base": 1026471.3, "taker_buy_quote": 2442806.06859 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 2.316, "high": 2.35, "low": 2.268, "close": 2.323, "volume": 1385163.78, "close_time": 1770793199999, "quote_volume": 3200957.24699, "trades": 23704, "taker_buy_base": 622181.31, "taker_buy_quote": 1438589.41401 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.323, "high": 2.413, "low": 2.311, "close": 2.372, "volume": 1576500.15, "close_time": 1770796799999, "quote_volume": 3738575.73555, "trades": 25015, "taker_buy_base": 925912.78, "taker_buy_quote": 2195404.46593 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.372, "high": 2.392, "low": 2.275, "close": 2.322, "volume": 1441977.43, "close_time": 1770800399999, "quote_volume": 3351852.25373, "trades": 25392, "taker_buy_base": 802766.63, "taker_buy_quote": 1865101.73928 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.323, "high": 2.328, "low": 2.211, "close": 2.268, "volume": 1665754.37, "close_time": 1770803999999, "quote_volume": 3766973.78319, "trades": 24951, "taker_buy_base": 1007809.47, "taker_buy_quote": 2279485.04248 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.268, "high": 2.351, "low": 2.25, "close": 2.292, "volume": 1984801.22, "close_time": 1770807599999, "quote_volume": 4560734.87667, "trades": 25831, "taker_buy_base": 1235523.48, "taker_buy_quote": 2837909.99345 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.292, "high": 2.315, "low": 2.239, "close": 2.288, "volume": 907759.79, "close_time": 1770811199999, "quote_volume": 2066224.09087, "trades": 13232, "taker_buy_base": 548250.52, "taker_buy_quote": 1248629.86998 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.289, "high": 2.467, "low": 2.253, "close": 2.438, "volume": 1788813.02, "close_time": 1770814799999, "quote_volume": 4203025.5513, "trades": 29655, "taker_buy_base": 1027740.04, "taker_buy_quote": 2411809.27873 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.438, "high": 2.583, "low": 2.424, "close": 2.495, "volume": 3228390.69, "close_time": 1770818399999, "quote_volume": 8064062.74919, "trades": 45410, "taker_buy_base": 1536368.07, "taker_buy_quote": 3839504.46521 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 2.496, "high": 2.59, "low": 2.457, "close": 2.492, "volume": 2292639.84, "close_time": 1770821999999, "quote_volume": 5779349.86379, "trades": 38264, "taker_buy_base": 1146889.86, "taker_buy_quote": 2892014.60852 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.493, "high": 2.522, "low": 2.423, "close": 2.47, "volume": 1120801.51, "close_time": 1770825599999, "quote_volume": 2770383.53091, "trades": 25788, "taker_buy_base": 540610.82, "taker_buy_quote": 1336568.79873 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.47, "high": 2.518, "low": 2.426, "close": 2.474, "volume": 1091779.96, "close_time": 1770829199999, "quote_volume": 2696394.21862, "trades": 20977, "taker_buy_base": 577322.97, "taker_buy_quote": 1426727.4382 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.473, "high": 2.562, "low": 2.396, "close": 2.472, "volume": 1224472.14, "close_time": 1770832799999, "quote_volume": 3046338.03359, "trades": 21299, "taker_buy_base": 606550.14, "taker_buy_quote": 1509788.53846 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.472, "high": 2.488, "low": 2.364, "close": 2.42, "volume": 871632.55, "close_time": 1770836399999, "quote_volume": 2115213.47888, "trades": 13757, "taker_buy_base": 418438.37, "taker_buy_quote": 1016451.3506 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 2.42, "high": 2.436, "low": 2.304, "close": 2.328, "volume": 846503.16, "close_time": 1770839999999, "quote_volume": 1991529.86059, "trades": 15211, "taker_buy_base": 429796.02, "taker_buy_quote": 1010312.61387 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.327, "high": 2.334, "low": 2.242, "close": 2.27, "volume": 1188304.91, "close_time": 1770843599999, "quote_volume": 2706417.1864, "trades": 14127, "taker_buy_base": 602759.8, "taker_buy_quote": 1372881.89768 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 2.27, "high": 2.39, "low": 2.269, "close": 2.313, "volume": 784103.28, "close_time": 1770847199999, "quote_volume": 1825540.24005, "trades": 13394, "taker_buy_base": 388076.2, "taker_buy_quote": 903421.44661 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 2.314, "high": 2.317, "low": 2.157, "close": 2.193, "volume": 936529.7, "close_time": 1770850799999, "quote_volume": 2083283.28809, "trades": 12863, "taker_buy_base": 535958.25, "taker_buy_quote": 1194045.51408 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 2.193, "high": 2.211, "low": 2.078, "close": 2.121, "volume": 912555.81, "close_time": 1770854399999, "quote_volume": 1940144.49765, "trades": 16651, "taker_buy_base": 401762.39, "taker_buy_quote": 855037.12622 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.121, "high": 2.226, "low": 2.073, "close": 2.171, "volume": 1265090.36, "close_time": 1770857999999, "quote_volume": 2731463.52585, "trades": 21522, "taker_buy_base": 628520.73, "taker_buy_quote": 1356592.86116 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 2.171, "high": 2.174, "low": 2.056, "close": 2.076, "volume": 955270.33, "close_time": 1770861599999, "quote_volume": 2018231.1455, "trades": 13599, "taker_buy_base": 432849.42, "taker_buy_quote": 913491.38857 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 2.076, "high": 2.109, "low": 2.056, "close": 2.092, "volume": 520458.58, "close_time": 1770865199999, "quote_volume": 1083277.1068, "trades": 8159, "taker_buy_base": 265144.66, "taker_buy_quote": 551725.29592 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 2.093, "high": 2.132, "low": 2.081, "close": 2.097, "volume": 403885.05, "close_time": 1770868799999, "quote_volume": 850205.98706, "trades": 6717, "taker_buy_base": 203626.69, "taker_buy_quote": 428909.60155 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.097, "high": 2.13, "low": 2.078, "close": 2.096, "volume": 260173.98, "close_time": 1770872399999, "quote_volume": 547661.65267, "trades": 4228, "taker_buy_base": 136891.12, "taker_buy_quote": 288234.04768 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 2.095, "high": 2.123, "low": 2.055, "close": 2.073, "volume": 853983.44, "close_time": 1770875999999, "quote_volume": 1786573.57479, "trades": 10927, "taker_buy_base": 452616.01, "taker_buy_quote": 947427.43777 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 2.074, "high": 2.125, "low": 2.052, "close": 2.123, "volume": 400426.18, "close_time": 1770879599999, "quote_volume": 835316.08635, "trades": 7191, "taker_buy_base": 195636.49, "taker_buy_quote": 409358.51649 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 2.122, "high": 2.155, "low": 2.086, "close": 2.13, "volume": 489731.03, "close_time": 1770883199999, "quote_volume": 1039567.49883, "trades": 10085, "taker_buy_base": 272858.66, "taker_buy_quote": 579520.9708 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.129, "high": 2.135, "low": 2.078, "close": 2.088, "volume": 302260.1, "close_time": 1770886799999, "quote_volume": 635091.18127, "trades": 4761, "taker_buy_base": 139572.19, "taker_buy_quote": 293417.79633 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 2.088, "high": 2.146, "low": 2.067, "close": 2.117, "volume": 518659.02, "close_time": 1770890399999, "quote_volume": 1095392.66544, "trades": 7625, "taker_buy_base": 304046.08, "taker_buy_quote": 642389.87721 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 2.117, "high": 2.163, "low": 2.097, "close": 2.124, "volume": 678148.3, "close_time": 1770893999999, "quote_volume": 1441885.41011, "trades": 9940, "taker_buy_base": 380962.64, "taker_buy_quote": 809736.34674 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 2.124, "high": 2.26, "low": 2.124, "close": 2.179, "volume": 1232514.14, "close_time": 1770897599999, "quote_volume": 2704892.50463, "trades": 19856, "taker_buy_base": 615492.36, "taker_buy_quote": 1350984.78388 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.178, "high": 2.344, "low": 2.158, "close": 2.329, "volume": 1619457.53, "close_time": 1770901199999, "quote_volume": 3671624.10702, "trades": 24417, "taker_buy_base": 848738.12, "taker_buy_quote": 1930405.83907 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 2.328, "high": 2.339, "low": 2.087, "close": 2.145, "volume": 2083714.66, "close_time": 1770904799999, "quote_volume": 4560622.6467, "trades": 29291, "taker_buy_base": 1107795.04, "taker_buy_quote": 2428469.51604 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 2.144, "high": 2.253, "low": 2.111, "close": 2.23, "volume": 1232657.05, "close_time": 1770908399999, "quote_volume": 2693571.61577, "trades": 20033, "taker_buy_base": 551579.42, "taker_buy_quote": 1204826.89422 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 2.231, "high": 2.265, "low": 2.137, "close": 2.154, "volume": 772459.04, "close_time": 1770911999999, "quote_volume": 1703623.82312, "trades": 14373, "taker_buy_base": 362030.57, "taker_buy_quote": 798451.73631 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.153, "high": 2.169, "low": 2.036, "close": 2.05, "volume": 1643627.1, "close_time": 1770915599999, "quote_volume": 3432740.67181, "trades": 17980, "taker_buy_base": 659263.81, "taker_buy_quote": 1379782.77023 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.049, "high": 2.06, "low": 2.006, "close": 2.028, "volume": 778556.52, "close_time": 1770919199999, "quote_volume": 1584462.04591, "trades": 10838, "taker_buy_base": 382744.24, "taker_buy_quote": 779335.0794 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 2.029, "high": 2.047, "low": 1.918, "close": 1.931, "volume": 1244603.43, "close_time": 1770922799999, "quote_volume": 2453003.74592, "trades": 14747, "taker_buy_base": 584319.19, "taker_buy_quote": 1153116.27388 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.931, "high": 2.007, "low": 1.927, "close": 1.981, "volume": 707287.29, "close_time": 1770926399999, "quote_volume": 1401919.81832, "trades": 9845, "taker_buy_base": 374451.58, "taker_buy_quote": 742480.36379 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.983, "high": 1.992, "low": 1.93, "close": 1.937, "volume": 683942.97, "close_time": 1770929999999, "quote_volume": 1339348.80977, "trades": 6938, "taker_buy_base": 360972.88, "taker_buy_quote": 706850.28377 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.937, "high": 1.951, "low": 1.924, "close": 1.93, "volume": 262811.9, "close_time": 1770933599999, "quote_volume": 509229.64977, "trades": 3449, "taker_buy_base": 130305.64, "taker_buy_quote": 252543.74078 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.93, "high": 1.95, "low": 1.911, "close": 1.947, "volume": 254577.18, "close_time": 1770937199999, "quote_volume": 490509.3832, "trades": 3554, "taker_buy_base": 135027.76, "taker_buy_quote": 260254.86549 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.945, "high": 1.965, "low": 1.935, "close": 1.943, "volume": 324134.96, "close_time": 1770940799999, "quote_volume": 632335.29276, "trades": 3862, "taker_buy_base": 175133.48, "taker_buy_quote": 341877.13728 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.944, "high": 1.964, "low": 1.91, "close": 1.932, "volume": 482183.0, "close_time": 1770944399999, "quote_volume": 932604.53808, "trades": 6924, "taker_buy_base": 244874.27, "taker_buy_quote": 473664.618 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.932, "high": 1.965, "low": 1.906, "close": 1.939, "volume": 332624.22, "close_time": 1770947999999, "quote_volume": 643729.43015, "trades": 4857, "taker_buy_base": 134004.02, "taker_buy_quote": 259059.90286 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.94, "high": 1.982, "low": 1.94, "close": 1.973, "volume": 394107.75, "close_time": 1770951599999, "quote_volume": 774663.20805, "trades": 7377, "taker_buy_base": 210686.79, "taker_buy_quote": 414247.31084 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.973, "high": 1.977, "low": 1.944, "close": 1.947, "volume": 160701.41, "close_time": 1770955199999, "quote_volume": 315195.71575, "trades": 2666, "taker_buy_base": 84456.44, "taker_buy_quote": 165729.09473 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.946, "high": 1.946, "low": 1.891, "close": 1.901, "volume": 496653.16, "close_time": 1770958799999, "quote_volume": 950049.53961, "trades": 5759, "taker_buy_base": 215197.62, "taker_buy_quote": 411456.048 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.901, "high": 1.916, "low": 1.878, "close": 1.881, "volume": 232735.14, "close_time": 1770962399999, "quote_volume": 441618.21506, "trades": 3493, "taker_buy_base": 101121.61, "taker_buy_quote": 191981.64605 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.882, "high": 1.89, "low": 1.851, "close": 1.878, "volume": 482022.34, "close_time": 1770965999999, "quote_volume": 901611.44554, "trades": 5126, "taker_buy_base": 211344.95, "taker_buy_quote": 395737.75685 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.878, "high": 1.892, "low": 1.863, "close": 1.871, "volume": 192293.77, "close_time": 1770969599999, "quote_volume": 360543.27517, "trades": 2524, "taker_buy_base": 108899.78, "taker_buy_quote": 204133.43886 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.87, "high": 1.885, "low": 1.865, "close": 1.873, "volume": 423052.86, "close_time": 1770973199999, "quote_volume": 794210.31815, "trades": 4340, "taker_buy_base": 275120.89, "taker_buy_quote": 516718.71789 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.872, "high": 1.873, "low": 1.829, "close": 1.839, "volume": 492789.6, "close_time": 1770976799999, "quote_volume": 908323.19259, "trades": 4722, "taker_buy_base": 175048.15, "taker_buy_quote": 322779.52678 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.839, "high": 1.861, "low": 1.839, "close": 1.854, "volume": 184800.94, "close_time": 1770980399999, "quote_volume": 341825.63418, "trades": 2911, "taker_buy_base": 106586.37, "taker_buy_quote": 197188.17415 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.854, "high": 1.872, "low": 1.848, "close": 1.861, "volume": 193620.87, "close_time": 1770983999999, "quote_volume": 360056.80367, "trades": 2359, "taker_buy_base": 104840.46, "taker_buy_quote": 194988.23481 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.861, "high": 1.887, "low": 1.851, "close": 1.879, "volume": 291722.09, "close_time": 1770987599999, "quote_volume": 546150.61287, "trades": 3296, "taker_buy_base": 172856.0, "taker_buy_quote": 324079.77814 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.878, "high": 1.922, "low": 1.865, "close": 1.914, "volume": 561684.3, "close_time": 1770991199999, "quote_volume": 1059918.62825, "trades": 6915, "taker_buy_base": 311005.56, "taker_buy_quote": 586919.98831 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.914, "high": 1.935, "low": 1.896, "close": 1.917, "volume": 479689.7, "close_time": 1770994799999, "quote_volume": 917921.81086, "trades": 5535, "taker_buy_base": 200080.55, "taker_buy_quote": 383368.32801 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.917, "high": 2.001, "low": 1.902, "close": 1.933, "volume": 2284592.41, "close_time": 1770998399999, "quote_volume": 4476515.77456, "trades": 21090, "taker_buy_base": 1207808.43, "taker_buy_quote": 2365619.6069 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.933, "high": 1.986, "low": 1.923, "close": 1.982, "volume": 637041.73, "close_time": 1771001999999, "quote_volume": 1240707.66156, "trades": 7278, "taker_buy_base": 301060.95, "taker_buy_quote": 586848.10561 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.981, "high": 1.999, "low": 1.967, "close": 1.972, "volume": 660305.61, "close_time": 1771005599999, "quote_volume": 1308376.46364, "trades": 6014, "taker_buy_base": 374303.55, "taker_buy_quote": 742008.08606 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.972, "high": 1.976, "low": 1.928, "close": 1.936, "volume": 484485.67, "close_time": 1771009199999, "quote_volume": 942512.06994, "trades": 5058, "taker_buy_base": 180690.3, "taker_buy_quote": 351408.39485 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.936, "high": 1.94, "low": 1.886, "close": 1.899, "volume": 397497.62, "close_time": 1771012799999, "quote_volume": 757778.06294, "trades": 5193, "taker_buy_base": 197204.62, "taker_buy_quote": 375398.82325 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.899, "high": 1.913, "low": 1.889, "close": 1.893, "volume": 281710.83, "close_time": 1771016399999, "quote_volume": 534985.23135, "trades": 3645, "taker_buy_base": 142902.26, "taker_buy_quote": 271412.52161 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.893, "high": 1.918, "low": 1.882, "close": 1.89, "volume": 258531.89, "close_time": 1771019999999, "quote_volume": 490947.51488, "trades": 3840, "taker_buy_base": 150917.69, "taker_buy_quote": 286712.62166 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.89, "high": 1.896, "low": 1.863, "close": 1.876, "volume": 227155.65, "close_time": 1771023599999, "quote_volume": 426227.65817, "trades": 2563, "taker_buy_base": 127254.15, "taker_buy_quote": 238837.18412 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.875, "high": 1.892, "low": 1.868, "close": 1.874, "volume": 226202.21, "close_time": 1771027199999, "quote_volume": 424751.63631, "trades": 2279, "taker_buy_base": 125252.75, "taker_buy_quote": 235256.74832 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.889, "low": 1.863, "close": 1.866, "volume": 272701.15, "close_time": 1771030799999, "quote_volume": 510988.27222, "trades": 3019, "taker_buy_base": 181210.85, "taker_buy_quote": 339729.45948 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.865, "high": 1.865, "low": 1.785, "close": 1.8, "volume": 1276233.95, "close_time": 1771034399999, "quote_volume": 2312600.9271, "trades": 15011, "taker_buy_base": 827257.06, "taker_buy_quote": 1497808.85938 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.8, "high": 1.801, "low": 1.767, "close": 1.784, "volume": 745629.77, "close_time": 1771037999999, "quote_volume": 1331296.47954, "trades": 6996, "taker_buy_base": 416287.96, "taker_buy_quote": 743655.83285 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.784, "high": 1.815, "low": 1.777, "close": 1.799, "volume": 799859.57, "close_time": 1771041599999, "quote_volume": 1439707.09013, "trades": 12716, "taker_buy_base": 543915.92, "taker_buy_quote": 978695.21161 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.8, "high": 1.815, "low": 1.796, "close": 1.81, "volume": 283138.3, "close_time": 1771045199999, "quote_volume": 510666.56819, "trades": 6103, "taker_buy_base": 188070.81, "taker_buy_quote": 339307.84536 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.81, "high": 1.829, "low": 1.804, "close": 1.806, "volume": 202776.19, "close_time": 1771048799999, "quote_volume": 368622.41181, "trades": 5526, "taker_buy_base": 93965.26, "taker_buy_quote": 170860.52316 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.805, "high": 1.805, "low": 1.785, "close": 1.796, "volume": 231353.33, "close_time": 1771052399999, "quote_volume": 414850.3022, "trades": 4252, "taker_buy_base": 86412.72, "taker_buy_quote": 154952.86863 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.795, "high": 1.808, "low": 1.795, "close": 1.801, "volume": 142831.88, "close_time": 1771055999999, "quote_volume": 257455.88537, "trades": 3122, "taker_buy_base": 64219.4, "taker_buy_quote": 115761.27456 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.8, "high": 1.846, "low": 1.8, "close": 1.842, "volume": 316670.9, "close_time": 1771059599999, "quote_volume": 577032.37378, "trades": 3438, "taker_buy_base": 192951.54, "taker_buy_quote": 351520.14947 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.842, "high": 1.874, "low": 1.82, "close": 1.836, "volume": 930645.26, "close_time": 1771063199999, "quote_volume": 1719438.63034, "trades": 8848, "taker_buy_base": 495835.52, "taker_buy_quote": 916007.93116 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.835, "high": 1.937, "low": 1.835, "close": 1.928, "volume": 815538.67, "close_time": 1771066799999, "quote_volume": 1540251.45792, "trades": 10341, "taker_buy_base": 401231.22, "taker_buy_quote": 756968.78205 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.928, "high": 1.953, "low": 1.86, "close": 1.876, "volume": 918497.35, "close_time": 1771070399999, "quote_volume": 1745776.69994, "trades": 12335, "taker_buy_base": 462905.4, "taker_buy_quote": 879625.46032 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.876, "high": 1.889, "low": 1.851, "close": 1.861, "volume": 393523.3, "close_time": 1771073999999, "quote_volume": 734475.55824, "trades": 4545, "taker_buy_base": 153157.14, "taker_buy_quote": 286113.46802 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.862, "high": 1.91, "low": 1.854, "close": 1.893, "volume": 401676.85, "close_time": 1771077599999, "quote_volume": 757873.46729, "trades": 4736, "taker_buy_base": 193862.7, "taker_buy_quote": 365575.12866 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.894, "high": 1.965, "low": 1.887, "close": 1.927, "volume": 727951.46, "close_time": 1771081199999, "quote_volume": 1394305.62159, "trades": 8920, "taker_buy_base": 400098.2, "taker_buy_quote": 766334.69709 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.927, "high": 1.969, "low": 1.908, "close": 1.912, "volume": 543982.58, "close_time": 1771084799999, "quote_volume": 1050977.41671, "trades": 6966, "taker_buy_base": 247315.79, "taker_buy_quote": 478039.37684 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.912, "high": 1.926, "low": 1.885, "close": 1.908, "volume": 325670.62, "close_time": 1771088399999, "quote_volume": 620472.19782, "trades": 5359, "taker_buy_base": 138012.23, "taker_buy_quote": 262993.37015 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.908, "high": 1.921, "low": 1.89, "close": 1.897, "volume": 288092.34, "close_time": 1771091999999, "quote_volume": 548275.7723, "trades": 4539, "taker_buy_base": 142098.7, "taker_buy_quote": 270425.18051 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.897, "high": 1.903, "low": 1.883, "close": 1.89, "volume": 202226.03, "close_time": 1771095599999, "quote_volume": 382411.05128, "trades": 2989, "taker_buy_base": 102963.18, "taker_buy_quote": 194735.07473 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.891, "high": 1.922, "low": 1.88, "close": 1.908, "volume": 443789.85, "close_time": 1771099199999, "quote_volume": 847067.2711, "trades": 5404, "taker_buy_base": 220449.59, "taker_buy_quote": 421048.22275 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.907, "high": 1.918, "low": 1.89, "close": 1.907, "volume": 311070.11, "close_time": 1771102799999, "quote_volume": 591855.449, "trades": 5040, "taker_buy_base": 159802.87, "taker_buy_quote": 304062.18881 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.907, "high": 1.931, "low": 1.894, "close": 1.903, "volume": 186171.2, "close_time": 1771106399999, "quote_volume": 355214.06319, "trades": 2570, "taker_buy_base": 95196.04, "taker_buy_quote": 181694.7342 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.904, "high": 1.906, "low": 1.879, "close": 1.884, "volume": 273117.55, "close_time": 1771109999999, "quote_volume": 515965.65724, "trades": 2620, "taker_buy_base": 115334.89, "taker_buy_quote": 217690.01351 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.883, "high": 1.889, "low": 1.868, "close": 1.872, "volume": 96044.39, "close_time": 1771113599999, "quote_volume": 180274.054, "trades": 1676, "taker_buy_base": 50318.86, "taker_buy_quote": 94439.39633 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.89, "low": 1.859, "close": 1.86, "volume": 139610.89, "close_time": 1771117199999, "quote_volume": 261539.52901, "trades": 2513, "taker_buy_base": 77262.82, "taker_buy_quote": 144848.78624 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.861, "high": 1.874, "low": 1.844, "close": 1.865, "volume": 127732.22, "close_time": 1771120799999, "quote_volume": 237279.8348, "trades": 2188, "taker_buy_base": 67810.14, "taker_buy_quote": 126029.14133 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.867, "high": 1.896, "low": 1.859, "close": 1.868, "volume": 193831.81, "close_time": 1771124399999, "quote_volume": 363788.86591, "trades": 3125, "taker_buy_base": 103481.31, "taker_buy_quote": 194160.59654 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.869, "high": 1.87, "low": 1.834, "close": 1.869, "volume": 153544.1, "close_time": 1771127999999, "quote_volume": 284113.82307, "trades": 2465, "taker_buy_base": 66486.83, "taker_buy_quote": 123036.55945 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.87, "high": 1.886, "low": 1.865, "close": 1.869, "volume": 164161.71, "close_time": 1771131599999, "quote_volume": 307680.65622, "trades": 2583, "taker_buy_base": 77856.54, "taker_buy_quote": 145883.24518 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.869, "high": 1.91, "low": 1.868, "close": 1.896, "volume": 357489.2, "close_time": 1771135199999, "quote_volume": 675816.05117, "trades": 4433, "taker_buy_base": 177753.37, "taker_buy_quote": 336011.68772 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.897, "high": 1.924, "low": 1.893, "close": 1.915, "volume": 255505.1, "close_time": 1771138799999, "quote_volume": 487166.29931, "trades": 3547, "taker_buy_base": 132787.82, "taker_buy_quote": 253234.47362 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.916, "high": 1.919, "low": 1.866, "close": 1.867, "volume": 332639.25, "close_time": 1771142399999, "quote_volume": 627824.50097, "trades": 4103, "taker_buy_base": 134311.12, "taker_buy_quote": 253549.14532 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.867, "high": 1.882, "low": 1.848, "close": 1.858, "volume": 263906.39, "close_time": 1771145999999, "quote_volume": 492047.233, "trades": 4089, "taker_buy_base": 135272.17, "taker_buy_quote": 252406.95374 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.859, "high": 1.88, "low": 1.853, "close": 1.875, "volume": 81675.81, "close_time": 1771149599999, "quote_volume": 152396.50969, "trades": 1568, "taker_buy_base": 43885.53, "taker_buy_quote": 81818.05577 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.874, "high": 1.891, "low": 1.859, "close": 1.871, "volume": 136143.35, "close_time": 1771153199999, "quote_volume": 254951.80037, "trades": 2662, "taker_buy_base": 67545.24, "taker_buy_quote": 126459.86834 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.871, "high": 1.908, "low": 1.866, "close": 1.899, "volume": 138741.93, "close_time": 1771156799999, "quote_volume": 262602.62271, "trades": 2703, "taker_buy_base": 74314.63, "taker_buy_quote": 140733.30525 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.898, "high": 1.96, "low": 1.827, "close": 1.868, "volume": 1557319.88, "close_time": 1771160399999, "quote_volume": 2952519.78336, "trades": 16759, "taker_buy_base": 773683.56, "taker_buy_quote": 1473420.9524 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.869, "high": 1.888, "low": 1.812, "close": 1.815, "volume": 633134.82, "close_time": 1771163999999, "quote_volume": 1166290.69427, "trades": 7507, "taker_buy_base": 273816.89, "taker_buy_quote": 504708.88589 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.814, "high": 1.835, "low": 1.797, "close": 1.831, "volume": 343789.82, "close_time": 1771167599999, "quote_volume": 623296.59067, "trades": 4546, "taker_buy_base": 161442.61, "taker_buy_quote": 292850.51755 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.831, "high": 1.831, "low": 1.799, "close": 1.807, "volume": 171926.56, "close_time": 1771171199999, "quote_volume": 312610.30458, "trades": 3276, "taker_buy_base": 95673.97, "taker_buy_quote": 174067.44422 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.808, "high": 1.838, "low": 1.789, "close": 1.824, "volume": 222534.72, "close_time": 1771174799999, "quote_volume": 403296.59561, "trades": 3578, "taker_buy_base": 120046.26, "taker_buy_quote": 217765.3669 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.824, "high": 1.841, "low": 1.796, "close": 1.803, "volume": 222039.5, "close_time": 1771178399999, "quote_volume": 402712.0041, "trades": 3432, "taker_buy_base": 91516.05, "taker_buy_quote": 166289.02264 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.803, "high": 1.83, "low": 1.79, "close": 1.796, "volume": 195469.45, "close_time": 1771181999999, "quote_volume": 353883.73424, "trades": 2960, "taker_buy_base": 82780.63, "taker_buy_quote": 149940.90809 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.796, "high": 1.804, "low": 1.763, "close": 1.773, "volume": 379205.69, "close_time": 1771185599999, "quote_volume": 676339.96678, "trades": 3424, "taker_buy_base": 151778.71, "taker_buy_quote": 270635.60057 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.773, "high": 1.794, "low": 1.766, "close": 1.79, "volume": 119786.79, "close_time": 1771189199999, "quote_volume": 213491.04611, "trades": 1737, "taker_buy_base": 68502.31, "taker_buy_quote": 122131.27704 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.79, "high": 1.802, "low": 1.745, "close": 1.756, "volume": 316526.0, "close_time": 1771192799999, "quote_volume": 558555.51876, "trades": 3290, "taker_buy_base": 133548.85, "taker_buy_quote": 235868.85005 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.756, "high": 1.76, "low": 1.738, "close": 1.759, "volume": 187502.28, "close_time": 1771196399999, "quote_volume": 327668.03673, "trades": 1946, "taker_buy_base": 67227.37, "taker_buy_quote": 117513.59779 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.76, "high": 1.762, "low": 1.748, "close": 1.748, "volume": 107788.41, "close_time": 1771199999999, "quote_volume": 189062.48832, "trades": 1491, "taker_buy_base": 60345.78, "taker_buy_quote": 105845.75467 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.748, "high": 1.754, "low": 1.73, "close": 1.734, "volume": 220781.75, "close_time": 1771203599999, "quote_volume": 384588.52574, "trades": 3694, "taker_buy_base": 106636.0, "taker_buy_quote": 185803.67176 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.733, "high": 1.734, "low": 1.7, "close": 1.707, "volume": 267473.5, "close_time": 1771207199999, "quote_volume": 458610.09386, "trades": 5263, "taker_buy_base": 128128.97, "taker_buy_quote": 219536.30368 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.707, "high": 1.716, "low": 1.692, "close": 1.697, "volume": 152451.38, "close_time": 1771210799999, "quote_volume": 259241.54983, "trades": 2485, "taker_buy_base": 71837.6, "taker_buy_quote": 122104.18104 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.698, "high": 1.7, "low": 1.679, "close": 1.696, "volume": 399905.31, "close_time": 1771214399999, "quote_volume": 674965.57255, "trades": 3489, "taker_buy_base": 141376.09, "taker_buy_quote": 238752.63324 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.695, "high": 1.716, "low": 1.693, "close": 1.71, "volume": 122270.51, "close_time": 1771217999999, "quote_volume": 208247.79058, "trades": 1501, "taker_buy_base": 74324.44, "taker_buy_quote": 126536.26283 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.711, "high": 1.714, "low": 1.667, "close": 1.678, "volume": 383890.66, "close_time": 1771221599999, "quote_volume": 644983.90904, "trades": 3435, "taker_buy_base": 142552.44, "taker_buy_quote": 239598.22397 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.678, "high": 1.689, "low": 1.67, "close": 1.673, "volume": 249407.81, "close_time": 1771225199999, "quote_volume": 418904.99474, "trades": 1773, "taker_buy_base": 102981.5, "taker_buy_quote": 173096.6698 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.672, "high": 1.677, "low": 1.659, "close": 1.663, "volume": 116508.39, "close_time": 1771228799999, "quote_volume": 194142.06865, "trades": 1815, "taker_buy_base": 65748.4, "taker_buy_quote": 109538.47038 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.663, "high": 1.673, "low": 1.658, "close": 1.667, "volume": 109828.09, "close_time": 1771232399999, "quote_volume": 183228.28358, "trades": 1473, "taker_buy_base": 71069.56, "taker_buy_quote": 118591.82549 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.668, "high": 1.696, "low": 1.666, "close": 1.688, "volume": 114597.39, "close_time": 1771235999999, "quote_volume": 192703.48926, "trades": 2114, "taker_buy_base": 74582.84, "taker_buy_quote": 125398.97656 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.686, "high": 1.695, "low": 1.665, "close": 1.667, "volume": 195103.34, "close_time": 1771239599999, "quote_volume": 327247.86465, "trades": 2249, "taker_buy_base": 61518.86, "taker_buy_quote": 103172.85026 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.668, "high": 1.679, "low": 1.656, "close": 1.675, "volume": 109186.81, "close_time": 1771243199999, "quote_volume": 181819.27054, "trades": 1625, "taker_buy_base": 60565.92, "taker_buy_quote": 100851.80307 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.676, "high": 1.685, "low": 1.66, "close": 1.683, "volume": 194862.35, "close_time": 1771246799999, "quote_volume": 326104.77779, "trades": 2050, "taker_buy_base": 109027.3, "taker_buy_quote": 182636.78399 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.683, "high": 1.697, "low": 1.655, "close": 1.666, "volume": 309174.93, "close_time": 1771250399999, "quote_volume": 518107.43399, "trades": 3023, "taker_buy_base": 126770.75, "taker_buy_quote": 212589.58474 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.665, "high": 1.681, "low": 1.662, "close": 1.677, "volume": 162157.58, "close_time": 1771253999999, "quote_volume": 271259.26866, "trades": 2987, "taker_buy_base": 100252.51, "taker_buy_quote": 167732.58695 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.678, "high": 1.686, "low": 1.611, "close": 1.624, "volume": 500362.37, "close_time": 1771257599999, "quote_volume": 818672.72669, "trades": 5812, "taker_buy_base": 195659.75, "taker_buy_quote": 319780.46098 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.624, "high": 1.641, "low": 1.618, "close": 1.634, "volume": 226437.74, "close_time": 1771261199999, "quote_volume": 370130.62138, "trades": 3223, "taker_buy_base": 138151.24, "taker_buy_quote": 225893.96457 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.634, "high": 1.642, "low": 1.628, "close": 1.637, "volume": 142249.89, "close_time": 1771264799999, "quote_volume": 232910.80259, "trades": 2851, "taker_buy_base": 94333.11, "taker_buy_quote": 154490.71786 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.636, "high": 1.651, "low": 1.634, "close": 1.648, "volume": 95054.85, "close_time": 1771268399999, "quote_volume": 156035.55242, "trades": 1337, "taker_buy_base": 55711.83, "taker_buy_quote": 91510.77429 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.649, "high": 1.653, "low": 1.637, "close": 1.645, "volume": 126837.88, "close_time": 1771271999999, "quote_volume": 208806.341, "trades": 1316, "taker_buy_base": 63271.61, "taker_buy_quote": 104184.71709 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.646, "high": 1.659, "low": 1.644, "close": 1.654, "volume": 48323.23, "close_time": 1771275599999, "quote_volume": 79722.06043, "trades": 708, "taker_buy_base": 24936.14, "taker_buy_quote": 41152.85389 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.653, "high": 1.755, "low": 1.649, "close": 1.732, "volume": 1008441.07, "close_time": 1771279199999, "quote_volume": 1734076.52925, "trades": 15961, "taker_buy_base": 512102.64, "taker_buy_quote": 880391.10307 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.73, "high": 1.743, "low": 1.719, "close": 1.736, "volume": 213239.44, "close_time": 1771282799999, "quote_volume": 368880.70077, "trades": 4554, "taker_buy_base": 110474.46, "taker_buy_quote": 191191.61914 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.736, "high": 1.763, "low": 1.712, "close": 1.715, "volume": 214195.79, "close_time": 1771286399999, "quote_volume": 372897.73392, "trades": 4264, "taker_buy_base": 108168.25, "taker_buy_quote": 188300.87608 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.716, "high": 1.762, "low": 1.715, "close": 1.746, "volume": 349264.48, "close_time": 1771289999999, "quote_volume": 607935.68189, "trades": 6758, "taker_buy_base": 189027.64, "taker_buy_quote": 328960.73304 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.748, "high": 1.768, "low": 1.737, "close": 1.747, "volume": 320763.65, "close_time": 1771293599999, "quote_volume": 562028.01131, "trades": 5576, "taker_buy_base": 172962.04, "taker_buy_quote": 303089.66295 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.746, "high": 1.749, "low": 1.7, "close": 1.712, "volume": 249030.6, "close_time": 1771297199999, "quote_volume": 427643.77036, "trades": 3484, "taker_buy_base": 112893.82, "taker_buy_quote": 193938.20343 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.712, "high": 1.714, "low": 1.679, "close": 1.682, "volume": 285046.97, "close_time": 1771300799999, "quote_volume": 484468.65914, "trades": 1845, "taker_buy_base": 64015.39, "taker_buy_quote": 108412.85286 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.68, "high": 1.682, "low": 1.663, "close": 1.668, "volume": 78053.73, "close_time": 1771304399999, "quote_volume": 130531.14694, "trades": 1259, "taker_buy_base": 41830.97, "taker_buy_quote": 69960.98886 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.668, "high": 1.671, "low": 1.642, "close": 1.649, "volume": 175312.57, "close_time": 1771307999999, "quote_volume": 290381.10599, "trades": 2277, "taker_buy_base": 84643.54, "taker_buy_quote": 140193.38193 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.65, "high": 1.666, "low": 1.647, "close": 1.662, "volume": 114633.94, "close_time": 1771311599999, "quote_volume": 190047.968, "trades": 1582, "taker_buy_base": 65056.09, "taker_buy_quote": 107882.8544 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.661, "high": 1.663, "low": 1.647, "close": 1.656, "volume": 51417.96, "close_time": 1771315199999, "quote_volume": 85143.18844, "trades": 774, "taker_buy_base": 28223.77, "taker_buy_quote": 46735.36597 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.656, "high": 1.68, "low": 1.65, "close": 1.658, "volume": 315170.12, "close_time": 1771318799999, "quote_volume": 524287.25045, "trades": 3177, "taker_buy_base": 91484.98, "taker_buy_quote": 152378.5906 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.657, "high": 1.66, "low": 1.649, "close": 1.654, "volume": 56320.69, "close_time": 1771322399999, "quote_volume": 93126.19145, "trades": 1007, "taker_buy_base": 30343.12, "taker_buy_quote": 50195.83629 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.654, "high": 1.658, "low": 1.636, "close": 1.642, "volume": 87135.68, "close_time": 1771325999999, "quote_volume": 143369.77451, "trades": 1315, "taker_buy_base": 30479.72, "taker_buy_quote": 50160.85496 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.642, "high": 1.645, "low": 1.624, "close": 1.629, "volume": 96028.75, "close_time": 1771329599999, "quote_volume": 156768.277, "trades": 1328, "taker_buy_base": 43124.96, "taker_buy_quote": 70404.95213 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.628, "high": 1.657, "low": 1.626, "close": 1.632, "volume": 110701.51, "close_time": 1771333199999, "quote_volume": 181175.87901, "trades": 1478, "taker_buy_base": 43766.34, "taker_buy_quote": 71718.16772 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.632, "high": 1.644, "low": 1.625, "close": 1.631, "volume": 133995.41, "close_time": 1771336799999, "quote_volume": 218735.12387, "trades": 1926, "taker_buy_base": 84073.82, "taker_buy_quote": 137244.32302 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.632, "high": 1.64, "low": 1.574, "close": 1.579, "volume": 504034.55, "close_time": 1771340399999, "quote_volume": 804515.57568, "trades": 4756, "taker_buy_base": 169513.41, "taker_buy_quote": 271418.93623 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.578, "high": 1.603, "low": 1.573, "close": 1.585, "volume": 227347.16, "close_time": 1771343999999, "quote_volume": 360881.53581, "trades": 3383, "taker_buy_base": 117962.92, "taker_buy_quote": 187529.36116 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.585, "high": 1.612, "low": 1.584, "close": 1.59, "volume": 254430.01, "close_time": 1771347599999, "quote_volume": 406832.53101, "trades": 3150, "taker_buy_base": 127076.53, "taker_buy_quote": 203194.44459 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.59, "high": 1.594, "low": 1.574, "close": 1.586, "volume": 208978.86, "close_time": 1771351199999, "quote_volume": 330881.69608, "trades": 3529, "taker_buy_base": 108267.2, "taker_buy_quote": 171366.16445 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.586, "high": 1.623, "low": 1.585, "close": 1.613, "volume": 144019.89, "close_time": 1771354799999, "quote_volume": 231475.55158, "trades": 1836, "taker_buy_base": 90433.74, "taker_buy_quote": 145225.4097 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.614, "high": 1.617, "low": 1.587, "close": 1.593, "volume": 91474.34, "close_time": 1771358399999, "quote_volume": 146758.95103, "trades": 1048, "taker_buy_base": 46047.9, "taker_buy_quote": 73863.45167 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.592, "high": 1.612, "low": 1.589, "close": 1.607, "volume": 187413.1, "close_time": 1771361999999, "quote_volume": 300178.78131, "trades": 2184, "taker_buy_base": 110629.63, "taker_buy_quote": 177361.40539 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.607, "high": 1.613, "low": 1.602, "close": 1.607, "volume": 55792.75, "close_time": 1771365599999, "quote_volume": 89660.67966, "trades": 669, "taker_buy_base": 33238.53, "taker_buy_quote": 53437.0814 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.606, "high": 1.609, "low": 1.594, "close": 1.597, "volume": 126338.79, "close_time": 1771369199999, "quote_volume": 202294.79112, "trades": 1111, "taker_buy_base": 67187.77, "taker_buy_quote": 107586.36438 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.597, "high": 1.602, "low": 1.582, "close": 1.586, "volume": 117370.47, "close_time": 1771372799999, "quote_volume": 187095.53362, "trades": 1478, "taker_buy_base": 57477.13, "taker_buy_quote": 91628.9237 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.585, "high": 1.598, "low": 1.577, "close": 1.578, "volume": 142407.01, "close_time": 1771376399999, "quote_volume": 225901.1962, "trades": 2057, "taker_buy_base": 72583.19, "taker_buy_quote": 115129.17709 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.578, "high": 1.581, "low": 1.552, "close": 1.554, "volume": 142734.81, "close_time": 1771379999999, "quote_volume": 223607.45414, "trades": 1897, "taker_buy_base": 48003.55, "taker_buy_quote": 75199.33109 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.553, "high": 1.57, "low": 1.552, "close": 1.557, "volume": 76433.18, "close_time": 1771383599999, "quote_volume": 119212.08301, "trades": 1098, "taker_buy_base": 45342.73, "taker_buy_quote": 70730.4749 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.558, "high": 1.566, "low": 1.556, "close": 1.56, "volume": 54884.77, "close_time": 1771387199999, "quote_volume": 85558.39281, "trades": 648, "taker_buy_base": 41337.47, "taker_buy_quote": 64422.51028 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.558, "high": 1.574, "low": 1.544, "close": 1.569, "volume": 138689.26, "close_time": 1771390799999, "quote_volume": 216397.63066, "trades": 1357, "taker_buy_base": 60160.55, "taker_buy_quote": 93979.23437 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.568, "high": 1.57, "low": 1.554, "close": 1.554, "volume": 80843.96, "close_time": 1771394399999, "quote_volume": 126366.99258, "trades": 897, "taker_buy_base": 38003.44, "taker_buy_quote": 59456.16481 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.554, "high": 1.556, "low": 1.537, "close": 1.542, "volume": 190148.79, "close_time": 1771397999999, "quote_volume": 293736.93314, "trades": 1910, "taker_buy_base": 70836.63, "taker_buy_quote": 109434.65419 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.543, "high": 1.561, "low": 1.543, "close": 1.557, "volume": 75117.5, "close_time": 1771401599999, "quote_volume": 116460.34418, "trades": 998, "taker_buy_base": 50392.92, "taker_buy_quote": 78158.91116 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.557, "high": 1.569, "low": 1.551, "close": 1.554, "volume": 133178.56, "close_time": 1771405199999, "quote_volume": 207718.44782, "trades": 1625, "taker_buy_base": 71446.88, "taker_buy_quote": 111473.65392 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.553, "high": 1.569, "low": 1.549, "close": 1.566, "volume": 62018.99, "close_time": 1771408799999, "quote_volume": 96839.86676, "trades": 922, "taker_buy_base": 32617.55, "taker_buy_quote": 50947.40668 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.564, "high": 1.569, "low": 1.54, "close": 1.541, "volume": 96170.8, "close_time": 1771412399999, "quote_volume": 149336.63208, "trades": 1080, "taker_buy_base": 36547.67, "taker_buy_quote": 56830.0011 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.541, "high": 1.554, "low": 1.532, "close": 1.544, "volume": 79419.07, "close_time": 1771415999999, "quote_volume": 122427.73584, "trades": 1205, "taker_buy_base": 42912.48, "taker_buy_quote": 66139.36145 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.545, "high": 1.559, "low": 1.545, "close": 1.553, "volume": 45171.89, "close_time": 1771419599999, "quote_volume": 70087.79294, "trades": 785, "taker_buy_base": 22797.22, "taker_buy_quote": 35367.05354 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.554, "high": 1.557, "low": 1.538, "close": 1.547, "volume": 51270.2, "close_time": 1771423199999, "quote_volume": 79159.82143, "trades": 784, "taker_buy_base": 27077.92, "taker_buy_quote": 41811.1683 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.548, "high": 1.569, "low": 1.544, "close": 1.545, "volume": 188887.75, "close_time": 1771426799999, "quote_volume": 293869.54071, "trades": 1953, "taker_buy_base": 91599.86, "taker_buy_quote": 142830.74639 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.546, "high": 1.569, "low": 1.543, "close": 1.544, "volume": 133690.18, "close_time": 1771430399999, "quote_volume": 208264.69889, "trades": 1601, "taker_buy_base": 75050.69, "taker_buy_quote": 116886.02252 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.544, "high": 1.547, "low": 1.531, "close": 1.543, "volume": 64034.92, "close_time": 1771433999999, "quote_volume": 98485.67882, "trades": 1065, "taker_buy_base": 29501.74, "taker_buy_quote": 45349.14414 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.544, "high": 1.56, "low": 1.541, "close": 1.553, "volume": 135843.24, "close_time": 1771437599999, "quote_volume": 210565.40339, "trades": 1490, "taker_buy_base": 89692.1, "taker_buy_quote": 139013.53359 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.553, "high": 1.558, "low": 1.53, "close": 1.536, "volume": 285850.64, "close_time": 1771441199999, "quote_volume": 441396.11256, "trades": 2490, "taker_buy_base": 53860.27, "taker_buy_quote": 83077.45473 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.535, "high": 1.538, "low": 1.506, "close": 1.517, "volume": 310189.05, "close_time": 1771444799999, "quote_volume": 471067.85928, "trades": 3180, "taker_buy_base": 103138.9, "taker_buy_quote": 156616.36672 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.518, "high": 1.525, "low": 1.506, "close": 1.514, "volume": 141595.26, "close_time": 1771448399999, "quote_volume": 214499.71328, "trades": 2973, "taker_buy_base": 56262.82, "taker_buy_quote": 85218.47464 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.514, "high": 1.519, "low": 1.491, "close": 1.494, "volume": 250378.57, "close_time": 1771451999999, "quote_volume": 375536.18715, "trades": 2212, "taker_buy_base": 91341.28, "taker_buy_quote": 136879.63209 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.495, "high": 1.499, "low": 1.484, "close": 1.491, "volume": 139983.9, "close_time": 1771455599999, "quote_volume": 208525.19331, "trades": 1621, "taker_buy_base": 67911.83, "taker_buy_quote": 101150.20387 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.489, "high": 1.5, "low": 1.485, "close": 1.498, "volume": 158282.89, "close_time": 1771459199999, "quote_volume": 236030.86847, "trades": 2455, "taker_buy_base": 126087.31, "taker_buy_quote": 188059.512 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.498, "high": 1.5, "low": 1.475, "close": 1.481, "volume": 174529.06, "close_time": 1771462799999, "quote_volume": 259732.8429, "trades": 1747, "taker_buy_base": 102664.75, "taker_buy_quote": 152882.3562 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.481, "high": 1.5, "low": 1.479, "close": 1.491, "volume": 148972.44, "close_time": 1771466399999, "quote_volume": 222165.84275, "trades": 1743, "taker_buy_base": 95785.47, "taker_buy_quote": 142975.92868 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.49, "high": 1.5, "low": 1.481, "close": 1.486, "volume": 64706.02, "close_time": 1771469999999, "quote_volume": 96615.68543, "trades": 1068, "taker_buy_base": 28241.82, "taker_buy_quote": 42157.14685 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.486, "high": 1.489, "low": 1.471, "close": 1.476, "volume": 151395.18, "close_time": 1771473599999, "quote_volume": 223689.15129, "trades": 996, "taker_buy_base": 47296.88, "taker_buy_quote": 70001.18808 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.477, "high": 1.495, "low": 1.477, "close": 1.486, "volume": 60059.29, "close_time": 1771477199999, "quote_volume": 89211.39278, "trades": 1045, "taker_buy_base": 21629.76, "taker_buy_quote": 32120.32579 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.486, "high": 1.486, "low": 1.469, "close": 1.483, "volume": 34623.74, "close_time": 1771480799999, "quote_volume": 51133.97546, "trades": 758, "taker_buy_base": 15797.74, "taker_buy_quote": 23336.90797 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.483, "high": 1.489, "low": 1.482, "close": 1.485, "volume": 46482.09, "close_time": 1771484399999, "quote_volume": 69050.68011, "trades": 690, "taker_buy_base": 26199.13, "taker_buy_quote": 38913.16732 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.485, "high": 1.486, "low": 1.472, "close": 1.476, "volume": 57307.59, "close_time": 1771487999999, "quote_volume": 84706.45049, "trades": 658, "taker_buy_base": 29236.12, "taker_buy_quote": 43239.97168 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.475, "high": 1.476, "low": 1.453, "close": 1.458, "volume": 120405.8, "close_time": 1771491599999, "quote_volume": 176271.37052, "trades": 1246, "taker_buy_base": 53126.66, "taker_buy_quote": 77819.8938 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.458, "high": 1.465, "low": 1.451, "close": 1.454, "volume": 101133.72, "close_time": 1771495199999, "quote_volume": 147342.86505, "trades": 1085, "taker_buy_base": 50471.81, "taker_buy_quote": 73504.25187 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.453, "high": 1.457, "low": 1.444, "close": 1.454, "volume": 133378.52, "close_time": 1771498799999, "quote_volume": 193549.94658, "trades": 1203, "taker_buy_base": 82543.54, "taker_buy_quote": 119765.44087 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.453, "high": 1.456, "low": 1.443, "close": 1.451, "volume": 186328.22, "close_time": 1771502399999, "quote_volume": 269682.82454, "trades": 1440, "taker_buy_base": 125322.81, "taker_buy_quote": 181317.96893 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.451, "high": 1.458, "low": 1.431, "close": 1.432, "volume": 224748.6, "close_time": 1771505999999, "quote_volume": 324339.28937, "trades": 1853, "taker_buy_base": 82645.27, "taker_buy_quote": 119338.78762 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.433, "high": 1.436, "low": 1.391, "close": 1.4, "volume": 428322.35, "close_time": 1771509599999, "quote_volume": 603760.87745, "trades": 4683, "taker_buy_base": 191861.0, "taker_buy_quote": 270357.54185 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.401, "high": 1.412, "low": 1.395, "close": 1.405, "volume": 169237.08, "close_time": 1771513199999, "quote_volume": 237367.10455, "trades": 2105, "taker_buy_base": 103366.33, "taker_buy_quote": 145029.40656 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.404, "high": 1.411, "low": 1.382, "close": 1.403, "volume": 176651.33, "close_time": 1771516799999, "quote_volume": 246076.29907, "trades": 2145, "taker_buy_base": 87836.68, "taker_buy_quote": 122344.37319 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.404, "high": 1.414, "low": 1.395, "close": 1.409, "volume": 75220.4, "close_time": 1771520399999, "quote_volume": 105649.76928, "trades": 1135, "taker_buy_base": 37481.46, "taker_buy_quote": 52662.49775 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.409, "high": 1.487, "low": 1.407, "close": 1.487, "volume": 840298.6, "close_time": 1771523999999, "quote_volume": 1222860.05267, "trades": 7242, "taker_buy_base": 370411.04, "taker_buy_quote": 538083.43814 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.486, "high": 1.488, "low": 1.421, "close": 1.443, "volume": 640011.03, "close_time": 1771527599999, "quote_volume": 926855.93811, "trades": 5831, "taker_buy_base": 334357.48, "taker_buy_quote": 483874.92161 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.444, "high": 1.447, "low": 1.433, "close": 1.444, "volume": 87739.41, "close_time": 1771531199999, "quote_volume": 126524.49007, "trades": 1396, "taker_buy_base": 43823.19, "taker_buy_quote": 63196.07127 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.443, "high": 1.471, "low": 1.432, "close": 1.468, "volume": 227372.63, "close_time": 1771534799999, "quote_volume": 330252.0904, "trades": 1838, "taker_buy_base": 100343.34, "taker_buy_quote": 145818.21388 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.467, "high": 1.475, "low": 1.46, "close": 1.474, "volume": 120817.43, "close_time": 1771538399999, "quote_volume": 177104.27843, "trades": 1100, "taker_buy_base": 42597.52, "taker_buy_quote": 62471.82894 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.473, "high": 1.484, "low": 1.46, "close": 1.469, "volume": 125945.93, "close_time": 1771541999999, "quote_volume": 185668.47448, "trades": 1331, "taker_buy_base": 54165.75, "taker_buy_quote": 79862.07217 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.47, "high": 1.514, "low": 1.467, "close": 1.509, "volume": 534248.92, "close_time": 1771545599999, "quote_volume": 798590.22022, "trades": 4120, "taker_buy_base": 378858.09, "taker_buy_quote": 566328.76752 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.51, "high": 1.54, "low": 1.489, "close": 1.501, "volume": 812910.3, "close_time": 1771549199999, "quote_volume": 1231958.35024, "trades": 7422, "taker_buy_base": 484269.09, "taker_buy_quote": 734587.94953 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.501, "high": 1.539, "low": 1.491, "close": 1.526, "volume": 329661.28, "close_time": 1771552799999, "quote_volume": 499821.54234, "trades": 6890, "taker_buy_base": 165712.71, "taker_buy_quote": 251381.29336 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.527, "high": 1.533, "low": 1.492, "close": 1.492, "volume": 214289.68, "close_time": 1771556399999, "quote_volume": 323499.78014, "trades": 3195, "taker_buy_base": 96999.08, "taker_buy_quote": 146469.98169 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.492, "high": 1.502, "low": 1.489, "close": 1.49, "volume": 110364.86, "close_time": 1771559999999, "quote_volume": 165055.13525, "trades": 1049, "taker_buy_base": 62102.97, "taker_buy_quote": 92865.66583 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.491, "high": 1.491, "low": 1.464, "close": 1.466, "volume": 283604.15, "close_time": 1771563599999, "quote_volume": 418025.91334, "trades": 3544, "taker_buy_base": 114662.54, "taker_buy_quote": 169363.96765 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.465, "high": 1.491, "low": 1.461, "close": 1.484, "volume": 109536.76, "close_time": 1771567199999, "quote_volume": 161376.59111, "trades": 2057, "taker_buy_base": 70531.68, "taker_buy_quote": 103855.11725 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.485, "high": 1.487, "low": 1.478, "close": 1.482, "volume": 28625.69, "close_time": 1771570799999, "quote_volume": 42433.93928, "trades": 897, "taker_buy_base": 9630.34, "taker_buy_quote": 14281.88108 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.483, "high": 1.524, "low": 1.48, "close": 1.517, "volume": 302236.93, "close_time": 1771574399999, "quote_volume": 454308.79313, "trades": 5118, "taker_buy_base": 172202.47, "taker_buy_quote": 258715.09448 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.516, "high": 1.522, "low": 1.494, "close": 1.5, "volume": 134473.42, "close_time": 1771577999999, "quote_volume": 202785.21389, "trades": 2558, "taker_buy_base": 67872.74, "taker_buy_quote": 102246.68633 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.5, "high": 1.506, "low": 1.485, "close": 1.495, "volume": 153658.07, "close_time": 1771581599999, "quote_volume": 230007.79896, "trades": 1914, "taker_buy_base": 90332.31, "taker_buy_quote": 135238.71961 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.494, "high": 1.5, "low": 1.475, "close": 1.48, "volume": 126511.62, "close_time": 1771585199999, "quote_volume": 188069.61335, "trades": 1652, "taker_buy_base": 53804.59, "taker_buy_quote": 79934.12051 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.479, "high": 1.482, "low": 1.471, "close": 1.474, "volume": 87238.3, "close_time": 1771588799999, "quote_volume": 128794.80554, "trades": 1302, "taker_buy_base": 35679.01, "taker_buy_quote": 52653.51588 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.475, "high": 1.505, "low": 1.472, "close": 1.499, "volume": 112628.0, "close_time": 1771592399999, "quote_volume": 167735.18918, "trades": 2494, "taker_buy_base": 49316.54, "taker_buy_quote": 73407.00001 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.499, "high": 1.515, "low": 1.479, "close": 1.496, "volume": 278275.82, "close_time": 1771595999999, "quote_volume": 417168.84358, "trades": 4304, "taker_buy_base": 132133.73, "taker_buy_quote": 198148.51674 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.497, "high": 1.524, "low": 1.492, "close": 1.522, "volume": 437474.48, "close_time": 1771599599999, "quote_volume": 663087.23647, "trades": 7106, "taker_buy_base": 250521.9, "taker_buy_quote": 379724.65677 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.522, "high": 1.646, "low": 1.518, "close": 1.646, "volume": 1863657.09, "close_time": 1771603199999, "quote_volume": 2944369.29965, "trades": 23442, "taker_buy_base": 1024010.3, "taker_buy_quote": 1618734.82928 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.644, "high": 1.644, "low": 1.576, "close": 1.636, "volume": 1153529.99, "close_time": 1771606799999, "quote_volume": 1852773.10201, "trades": 12646, "taker_buy_base": 498579.59, "taker_buy_quote": 801481.80228 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.635, "high": 1.638, "low": 1.573, "close": 1.592, "volume": 660395.43, "close_time": 1771610399999, "quote_volume": 1054659.33167, "trades": 10059, "taker_buy_base": 311596.85, "taker_buy_quote": 497715.67124 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.591, "high": 1.618, "low": 1.579, "close": 1.615, "volume": 363261.32, "close_time": 1771613999999, "quote_volume": 580516.75205, "trades": 6031, "taker_buy_base": 197295.64, "taker_buy_quote": 315293.81451 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.616, "high": 1.649, "low": 1.601, "close": 1.612, "volume": 469046.08, "close_time": 1771617599999, "quote_volume": 762051.34614, "trades": 8200, "taker_buy_base": 205154.72, "taker_buy_quote": 333736.06001 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.611, "high": 1.626, "low": 1.597, "close": 1.62, "volume": 185373.45, "close_time": 1771621199999, "quote_volume": 298736.08109, "trades": 3296, "taker_buy_base": 85542.82, "taker_buy_quote": 137855.99684 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.62, "high": 1.644, "low": 1.611, "close": 1.637, "volume": 286995.9, "close_time": 1771624799999, "quote_volume": 468072.6203, "trades": 5518, "taker_buy_base": 131734.69, "taker_buy_quote": 214916.39018 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.638, "high": 1.664, "low": 1.618, "close": 1.651, "volume": 799967.41, "close_time": 1771628399999, "quote_volume": 1312201.37228, "trades": 8428, "taker_buy_base": 510966.56, "taker_buy_quote": 838316.01773 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.653, "high": 1.695, "low": 1.652, "close": 1.676, "volume": 575225.78, "close_time": 1771631999999, "quote_volume": 963824.96324, "trades": 8454, "taker_buy_base": 292348.47, "taker_buy_quote": 489980.69477 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.712, "low": 1.656, "close": 1.698, "volume": 415926.36, "close_time": 1771635599999, "quote_volume": 702322.32115, "trades": 9903, "taker_buy_base": 221666.72, "taker_buy_quote": 374539.84386 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.698, "high": 1.742, "low": 1.697, "close": 1.738, "volume": 624512.38, "close_time": 1771639199999, "quote_volume": 1073061.67292, "trades": 12184, "taker_buy_base": 366308.93, "taker_buy_quote": 629580.2072 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.738, "high": 1.748, "low": 1.703, "close": 1.714, "volume": 536136.23, "close_time": 1771642799999, "quote_volume": 924391.54298, "trades": 7461, "taker_buy_base": 232894.42, "taker_buy_quote": 401651.52859 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.714, "high": 1.725, "low": 1.659, "close": 1.661, "volume": 425718.29, "close_time": 1771646399999, "quote_volume": 717557.58259, "trades": 6829, "taker_buy_base": 156278.72, "taker_buy_quote": 263787.88986 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.661, "high": 1.718, "low": 1.657, "close": 1.701, "volume": 288372.82, "close_time": 1771649999999, "quote_volume": 487277.49567, "trades": 6333, "taker_buy_base": 135586.61, "taker_buy_quote": 229543.3934 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.702, "high": 1.728, "low": 1.675, "close": 1.68, "volume": 239785.63, "close_time": 1771653599999, "quote_volume": 408386.76779, "trades": 5481, "taker_buy_base": 104690.53, "taker_buy_quote": 178389.59947 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.682, "high": 1.682, "low": 1.651, "close": 1.653, "volume": 233603.33, "close_time": 1771657199999, "quote_volume": 388932.72254, "trades": 4784, "taker_buy_base": 99152.39, "taker_buy_quote": 165241.68731 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.653, "high": 1.688, "low": 1.648, "close": 1.682, "volume": 86408.57, "close_time": 1771660799999, "quote_volume": 143948.24891, "trades": 2383, "taker_buy_base": 43046.51, "taker_buy_quote": 71685.08895 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.682, "high": 1.708, "low": 1.673, "close": 1.698, "volume": 193639.55, "close_time": 1771664399999, "quote_volume": 327136.88304, "trades": 3595, "taker_buy_base": 87930.55, "taker_buy_quote": 148516.2475 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.699, "high": 1.722, "low": 1.674, "close": 1.677, "volume": 214135.12, "close_time": 1771667999999, "quote_volume": 364777.39051, "trades": 3691, "taker_buy_base": 110819.04, "taker_buy_quote": 188855.30238 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.677, "high": 1.701, "low": 1.67, "close": 1.693, "volume": 213092.98, "close_time": 1771671599999, "quote_volume": 359123.71479, "trades": 2850, "taker_buy_base": 100519.11, "taker_buy_quote": 169313.52323 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.693, "high": 1.721, "low": 1.687, "close": 1.717, "volume": 210694.0, "close_time": 1771675199999, "quote_volume": 359798.14631, "trades": 3971, "taker_buy_base": 102488.46, "taker_buy_quote": 175003.47096 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.718, "high": 1.723, "low": 1.696, "close": 1.703, "volume": 155946.8, "close_time": 1771678799999, "quote_volume": 265940.06858, "trades": 2951, "taker_buy_base": 69500.31, "taker_buy_quote": 118559.76772 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.705, "high": 1.745, "low": 1.696, "close": 1.736, "volume": 493384.81, "close_time": 1771682399999, "quote_volume": 852680.16673, "trades": 8165, "taker_buy_base": 340205.95, "taker_buy_quote": 588623.59687 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.737, "high": 1.745, "low": 1.715, "close": 1.726, "volume": 367810.72, "close_time": 1771685999999, "quote_volume": 636267.99864, "trades": 5277, "taker_buy_base": 241881.82, "taker_buy_quote": 418431.705 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.726, "high": 1.747, "low": 1.715, "close": 1.731, "volume": 458947.25, "close_time": 1771689599999, "quote_volume": 794065.00511, "trades": 4911, "taker_buy_base": 215972.97, "taker_buy_quote": 373665.11398 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.73, "high": 1.735, "low": 1.667, "close": 1.686, "volume": 484273.53, "close_time": 1771693199999, "quote_volume": 819771.67126, "trades": 6655, "taker_buy_base": 192829.69, "taker_buy_quote": 325979.24289 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.687, "high": 1.708, "low": 1.677, "close": 1.704, "volume": 164411.69, "close_time": 1771696799999, "quote_volume": 278042.83359, "trades": 2339, "taker_buy_base": 105648.25, "taker_buy_quote": 178968.59917 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.705, "high": 1.79, "low": 1.702, "close": 1.748, "volume": 868833.91, "close_time": 1771700399999, "quote_volume": 1525756.03595, "trades": 11196, "taker_buy_base": 398120.44, "taker_buy_quote": 698581.02461 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.748, "high": 1.786, "low": 1.736, "close": 1.754, "volume": 497303.82, "close_time": 1771703999999, "quote_volume": 877157.95494, "trades": 6396, "taker_buy_base": 221015.6, "taker_buy_quote": 389666.00242 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.754, "high": 1.756, "low": 1.713, "close": 1.719, "volume": 370667.68, "close_time": 1771707599999, "quote_volume": 640525.16577, "trades": 4158, "taker_buy_base": 135646.1, "taker_buy_quote": 234477.54397 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.72, "high": 1.745, "low": 1.709, "close": 1.733, "volume": 178877.82, "close_time": 1771711199999, "quote_volume": 308238.31126, "trades": 2922, "taker_buy_base": 99982.22, "taker_buy_quote": 172318.18913 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.733, "high": 1.738, "low": 1.71, "close": 1.712, "volume": 136335.78, "close_time": 1771714799999, "quote_volume": 234854.94149, "trades": 1606, "taker_buy_base": 75488.41, "taker_buy_quote": 130087.32452 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.712, "high": 1.723, "low": 1.694, "close": 1.708, "volume": 277450.36, "close_time": 1771718399999, "quote_volume": 472997.93397, "trades": 2170, "taker_buy_base": 82198.22, "taker_buy_quote": 140343.76504 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.708, "high": 1.712, "low": 1.687, "close": 1.705, "volume": 182737.18, "close_time": 1771721999999, "quote_volume": 310478.07865, "trades": 4024, "taker_buy_base": 72495.99, "taker_buy_quote": 123164.50738 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.704, "high": 1.732, "low": 1.702, "close": 1.73, "volume": 191135.41, "close_time": 1771725599999, "quote_volume": 328468.4897, "trades": 3075, "taker_buy_base": 101510.04, "taker_buy_quote": 174343.78329 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.729, "high": 1.754, "low": 1.724, "close": 1.747, "volume": 364448.25, "close_time": 1771729199999, "quote_volume": 633193.42538, "trades": 6610, "taker_buy_base": 202511.68, "taker_buy_quote": 352041.18859 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.747, "high": 1.78, "low": 1.729, "close": 1.761, "volume": 661376.94, "close_time": 1771732799999, "quote_volume": 1163428.7525, "trades": 10884, "taker_buy_base": 411992.68, "taker_buy_quote": 724959.4777 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.76, "high": 1.79, "low": 1.716, "close": 1.733, "volume": 392391.98, "close_time": 1771736399999, "quote_volume": 689818.47944, "trades": 6282, "taker_buy_base": 187339.4, "taker_buy_quote": 329397.20886 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.734, "high": 1.745, "low": 1.708, "close": 1.716, "volume": 269655.39, "close_time": 1771739999999, "quote_volume": 465059.44229, "trades": 4440, "taker_buy_base": 137387.76, "taker_buy_quote": 237174.78865 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.717, "high": 1.745, "low": 1.713, "close": 1.725, "volume": 104960.29, "close_time": 1771743599999, "quote_volume": 181230.643, "trades": 1989, "taker_buy_base": 58590.39, "taker_buy_quote": 101151.9015 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.726, "high": 1.745, "low": 1.705, "close": 1.73, "volume": 145506.1, "close_time": 1771747199999, "quote_volume": 251297.20386, "trades": 3031, "taker_buy_base": 60928.52, "taker_buy_quote": 105194.57064 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.731, "high": 1.734, "low": 1.675, "close": 1.689, "volume": 286329.68, "close_time": 1771750799999, "quote_volume": 486512.64962, "trades": 4491, "taker_buy_base": 94596.26, "taker_buy_quote": 160882.43933 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.688, "high": 1.715, "low": 1.688, "close": 1.711, "volume": 173108.81, "close_time": 1771754399999, "quote_volume": 294418.56993, "trades": 3597, "taker_buy_base": 59333.56, "taker_buy_quote": 101037.37066 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.711, "high": 1.735, "low": 1.709, "close": 1.722, "volume": 131562.61, "close_time": 1771757999999, "quote_volume": 226558.24977, "trades": 2439, "taker_buy_base": 67036.88, "taker_buy_quote": 115420.10301 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.722, "high": 1.742, "low": 1.714, "close": 1.728, "volume": 170279.47, "close_time": 1771761599999, "quote_volume": 294363.09008, "trades": 3564, "taker_buy_base": 72455.87, "taker_buy_quote": 125279.83857 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.729, "high": 1.737, "low": 1.695, "close": 1.707, "volume": 153287.85, "close_time": 1771765199999, "quote_volume": 261839.63062, "trades": 3332, "taker_buy_base": 62102.82, "taker_buy_quote": 106130.2555 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.707, "high": 1.726, "low": 1.697, "close": 1.721, "volume": 150783.12, "close_time": 1771768799999, "quote_volume": 258364.43199, "trades": 2686, "taker_buy_base": 77666.47, "taker_buy_quote": 133091.59223 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.722, "high": 1.744, "low": 1.713, "close": 1.713, "volume": 272472.58, "close_time": 1771772399999, "quote_volume": 470536.12816, "trades": 3668, "taker_buy_base": 141824.39, "taker_buy_quote": 244882.64012 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.713, "high": 1.713, "low": 1.691, "close": 1.698, "volume": 213574.51, "close_time": 1771775999999, "quote_volume": 362899.99988, "trades": 2287, "taker_buy_base": 97667.17, "taker_buy_quote": 165969.42584 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.698, "high": 1.702, "low": 1.681, "close": 1.692, "volume": 134058.9, "close_time": 1771779599999, "quote_volume": 226526.40747, "trades": 1726, "taker_buy_base": 75658.98, "taker_buy_quote": 127885.38734 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.693, "high": 1.707, "low": 1.674, "close": 1.676, "volume": 103563.21, "close_time": 1771783199999, "quote_volume": 174790.62377, "trades": 1602, "taker_buy_base": 45269.76, "taker_buy_quote": 76463.22002 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.676, "high": 1.677, "low": 1.657, "close": 1.66, "volume": 260556.13, "close_time": 1771786799999, "quote_volume": 433812.82539, "trades": 2226, "taker_buy_base": 99782.43, "taker_buy_quote": 166124.4178 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.661, "high": 1.669, "low": 1.66, "close": 1.662, "volume": 61491.92, "close_time": 1771790399999, "quote_volume": 102373.59906, "trades": 1176, "taker_buy_base": 41781.33, "taker_buy_quote": 69564.1223 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.663, "high": 1.665, "low": 1.635, "close": 1.646, "volume": 354153.1, "close_time": 1771793999999, "quote_volume": 582373.93795, "trades": 3676, "taker_buy_base": 112399.53, "taker_buy_quote": 185236.59644 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.647, "high": 1.653, "low": 1.591, "close": 1.594, "volume": 513584.6, "close_time": 1771797599999, "quote_volume": 827784.62227, "trades": 5167, "taker_buy_base": 139437.79, "taker_buy_quote": 225632.84076 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.595, "high": 1.632, "low": 1.586, "close": 1.626, "volume": 426999.8, "close_time": 1771801199999, "quote_volume": 683034.93976, "trades": 3562, "taker_buy_base": 159418.76, "taker_buy_quote": 255487.90087 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.625, "high": 1.645, "low": 1.612, "close": 1.613, "volume": 292099.98, "close_time": 1771804799999, "quote_volume": 474087.42038, "trades": 3534, "taker_buy_base": 88725.31, "taker_buy_quote": 144214.58397 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.615, "low": 1.585, "close": 1.586, "volume": 432772.7, "close_time": 1771808399999, "quote_volume": 690222.52481, "trades": 4568, "taker_buy_base": 119127.87, "taker_buy_quote": 190077.99632 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.587, "high": 1.598, "low": 1.537, "close": 1.539, "volume": 897707.7, "close_time": 1771811999999, "quote_volume": 1404212.32059, "trades": 12139, "taker_buy_base": 351973.94, "taker_buy_quote": 551033.18225 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.539, "high": 1.541, "low": 1.515, "close": 1.52, "volume": 291450.43, "close_time": 1771815599999, "quote_volume": 444797.31345, "trades": 2757, "taker_buy_base": 137772.99, "taker_buy_quote": 210274.3462 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.52, "high": 1.526, "low": 1.5, "close": 1.504, "volume": 187152.28, "close_time": 1771819199999, "quote_volume": 282777.29689, "trades": 2049, "taker_buy_base": 78710.27, "taker_buy_quote": 119092.16154 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.505, "high": 1.517, "low": 1.496, "close": 1.506, "volume": 210967.33, "close_time": 1771822799999, "quote_volume": 317021.63445, "trades": 1941, "taker_buy_base": 115184.48, "taker_buy_quote": 172940.11652 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.505, "high": 1.521, "low": 1.503, "close": 1.507, "volume": 87289.78, "close_time": 1771826399999, "quote_volume": 131714.24009, "trades": 1102, "taker_buy_base": 39203.52, "taker_buy_quote": 59173.79175 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.508, "high": 1.55, "low": 1.508, "close": 1.545, "volume": 423579.64, "close_time": 1771829999999, "quote_volume": 651109.52625, "trades": 3369, "taker_buy_base": 256885.6, "taker_buy_quote": 394649.95425 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.544, "high": 1.575, "low": 1.543, "close": 1.556, "volume": 730150.15, "close_time": 1771833599999, "quote_volume": 1139152.32484, "trades": 4836, "taker_buy_base": 418824.25, "taker_buy_quote": 653625.80679 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.558, "high": 1.577, "low": 1.548, "close": 1.573, "volume": 135315.3, "close_time": 1771837199999, "quote_volume": 211802.89019, "trades": 1947, "taker_buy_base": 64844.11, "taker_buy_quote": 101560.12037 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.572, "high": 1.606, "low": 1.561, "close": 1.596, "volume": 364537.82, "close_time": 1771840799999, "quote_volume": 576611.55817, "trades": 3887, "taker_buy_base": 170101.3, "taker_buy_quote": 268954.12354 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.597, "high": 1.611, "low": 1.597, "close": 1.603, "volume": 151420.26, "close_time": 1771844399999, "quote_volume": 242735.97062, "trades": 2213, "taker_buy_base": 73710.0, "taker_buy_quote": 118156.98619 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.604, "high": 1.62, "low": 1.587, "close": 1.589, "volume": 187250.24, "close_time": 1771847999999, "quote_volume": 300776.83551, "trades": 2383, "taker_buy_base": 76754.96, "taker_buy_quote": 123424.3483 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.588, "high": 1.613, "low": 1.584, "close": 1.596, "volume": 128880.8, "close_time": 1771851599999, "quote_volume": 206037.04609, "trades": 1577, "taker_buy_base": 63087.85, "taker_buy_quote": 100913.29615 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.595, "high": 1.596, "low": 1.568, "close": 1.571, "volume": 249934.16, "close_time": 1771855199999, "quote_volume": 394227.26211, "trades": 1866, "taker_buy_base": 78328.45, "taker_buy_quote": 123560.69296 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.572, "high": 1.585, "low": 1.558, "close": 1.575, "volume": 233747.24, "close_time": 1771858799999, "quote_volume": 367141.25783, "trades": 2356, "taker_buy_base": 103865.88, "taker_buy_quote": 163243.15416 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.575, "high": 1.579, "low": 1.527, "close": 1.529, "volume": 289678.29, "close_time": 1771862399999, "quote_volume": 448853.45754, "trades": 2710, "taker_buy_base": 137192.62, "taker_buy_quote": 212427.30068 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.528, "high": 1.53, "low": 1.509, "close": 1.511, "volume": 259227.54, "close_time": 1771865999999, "quote_volume": 394637.26227, "trades": 2003, "taker_buy_base": 122763.34, "taker_buy_quote": 186963.31914 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.512, "high": 1.515, "low": 1.479, "close": 1.495, "volume": 232987.59, "close_time": 1771869599999, "quote_volume": 348084.45291, "trades": 2552, "taker_buy_base": 85936.38, "taker_buy_quote": 128399.45845 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.495, "high": 1.505, "low": 1.474, "close": 1.48, "volume": 319149.97, "close_time": 1771873199999, "quote_volume": 476003.59045, "trades": 3096, "taker_buy_base": 145566.79, "taker_buy_quote": 216949.67335 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.48, "high": 1.489, "low": 1.474, "close": 1.477, "volume": 101488.83, "close_time": 1771876799999, "quote_volume": 150310.53578, "trades": 1219, "taker_buy_base": 44100.43, "taker_buy_quote": 65285.8898 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.476, "high": 1.502, "low": 1.472, "close": 1.5, "volume": 165308.4, "close_time": 1771880399999, "quote_volume": 246361.5856, "trades": 1799, "taker_buy_base": 80339.12, "taker_buy_quote": 119839.52738 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.5, "high": 1.514, "low": 1.5, "close": 1.51, "volume": 112478.75, "close_time": 1771883999999, "quote_volume": 169451.87923, "trades": 1230, "taker_buy_base": 76068.25, "taker_buy_quote": 114576.76401 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.51, "high": 1.531, "low": 1.508, "close": 1.519, "volume": 191268.49, "close_time": 1771887599999, "quote_volume": 291274.33777, "trades": 1326, "taker_buy_base": 118755.7, "taker_buy_quote": 180935.45472 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.52, "high": 1.521, "low": 1.489, "close": 1.491, "volume": 237844.03, "close_time": 1771891199999, "quote_volume": 356957.93631, "trades": 2452, "taker_buy_base": 75168.14, "taker_buy_quote": 112720.94875 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.513, "low": 1.484, "close": 1.513, "volume": 139541.27, "close_time": 1771894799999, "quote_volume": 209165.25217, "trades": 1894, "taker_buy_base": 82841.48, "taker_buy_quote": 124246.55168 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.513, "high": 1.559, "low": 1.479, "close": 1.544, "volume": 500935.2, "close_time": 1771898399999, "quote_volume": 765142.79756, "trades": 4987, "taker_buy_base": 250191.4, "taker_buy_quote": 383260.0151 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.544, "high": 1.547, "low": 1.526, "close": 1.541, "volume": 283490.93, "close_time": 1771901999999, "quote_volume": 435127.27154, "trades": 2238, "taker_buy_base": 123458.12, "taker_buy_quote": 189510.35558 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.54, "high": 1.54, "low": 1.512, "close": 1.521, "volume": 261559.37, "close_time": 1771905599999, "quote_volume": 399080.94736, "trades": 2410, "taker_buy_base": 121397.08, "taker_buy_quote": 185304.43688 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.521, "high": 1.522, "low": 1.5, "close": 1.501, "volume": 233622.78, "close_time": 1771909199999, "quote_volume": 352433.32888, "trades": 2900, "taker_buy_base": 69625.94, "taker_buy_quote": 105098.19684 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.501, "high": 1.51, "low": 1.485, "close": 1.493, "volume": 190251.2, "close_time": 1771912799999, "quote_volume": 284467.88434, "trades": 2495, "taker_buy_base": 90598.81, "taker_buy_quote": 135520.0909 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.493, "high": 1.512, "low": 1.492, "close": 1.502, "volume": 118595.97, "close_time": 1771916399999, "quote_volume": 178472.23422, "trades": 1697, "taker_buy_base": 69515.22, "taker_buy_quote": 104628.19409 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.501, "high": 1.503, "low": 1.489, "close": 1.496, "volume": 220999.62, "close_time": 1771919999999, "quote_volume": 330855.6939, "trades": 2141, "taker_buy_base": 134028.87, "taker_buy_quote": 200801.23372 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.497, "high": 1.508, "low": 1.491, "close": 1.497, "volume": 105699.37, "close_time": 1771923599999, "quote_volume": 158409.66983, "trades": 1467, "taker_buy_base": 68535.0, "taker_buy_quote": 102754.33926 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.497, "high": 1.498, "low": 1.481, "close": 1.492, "volume": 83467.72, "close_time": 1771927199999, "quote_volume": 124372.50115, "trades": 1060, "taker_buy_base": 38932.59, "taker_buy_quote": 58031.88146 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.492, "high": 1.51, "low": 1.489, "close": 1.497, "volume": 134459.48, "close_time": 1771930799999, "quote_volume": 201367.12006, "trades": 1124, "taker_buy_base": 86556.19, "taker_buy_quote": 129590.45693 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.496, "high": 1.499, "low": 1.476, "close": 1.48, "volume": 127652.76, "close_time": 1771934399999, "quote_volume": 189738.00315, "trades": 1584, "taker_buy_base": 56603.26, "taker_buy_quote": 84101.1982 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.48, "high": 1.48, "low": 1.456, "close": 1.469, "volume": 317209.5, "close_time": 1771937999999, "quote_volume": 464154.40312, "trades": 2574, "taker_buy_base": 143897.46, "taker_buy_quote": 210607.82691 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.469, "high": 1.479, "low": 1.444, "close": 1.473, "volume": 187514.69, "close_time": 1771941599999, "quote_volume": 274684.99655, "trades": 1620, "taker_buy_base": 88733.04, "taker_buy_quote": 130092.43565 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.472, "high": 1.496, "low": 1.46, "close": 1.487, "volume": 174112.57, "close_time": 1771945199999, "quote_volume": 257542.90686, "trades": 3359, "taker_buy_base": 92758.56, "taker_buy_quote": 137164.69871 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.488, "high": 1.512, "low": 1.486, "close": 1.502, "volume": 193685.87, "close_time": 1771948799999, "quote_volume": 291267.61826, "trades": 3164, "taker_buy_base": 102366.14, "taker_buy_quote": 153981.92551 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.501, "high": 1.534, "low": 1.498, "close": 1.525, "volume": 550575.67, "close_time": 1771952399999, "quote_volume": 836327.27232, "trades": 6692, "taker_buy_base": 287540.61, "taker_buy_quote": 436920.88635 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.525, "high": 1.525, "low": 1.503, "close": 1.508, "volume": 134427.27, "close_time": 1771955999999, "quote_volume": 203489.96831, "trades": 2207, "taker_buy_base": 69193.26, "taker_buy_quote": 104854.90802 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.507, "high": 1.526, "low": 1.504, "close": 1.509, "volume": 153627.83, "close_time": 1771959599999, "quote_volume": 232730.43007, "trades": 1641, "taker_buy_base": 86574.63, "taker_buy_quote": 131085.52018 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.509, "high": 1.515, "low": 1.503, "close": 1.504, "volume": 34322.48, "close_time": 1771963199999, "quote_volume": 51789.65933, "trades": 734, "taker_buy_base": 13478.57, "taker_buy_quote": 20339.96479 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.505, "high": 1.512, "low": 1.497, "close": 1.502, "volume": 94471.67, "close_time": 1771966799999, "quote_volume": 141998.7628, "trades": 1205, "taker_buy_base": 62229.37, "taker_buy_quote": 93570.37659 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.502, "high": 1.502, "low": 1.474, "close": 1.48, "volume": 209056.75, "close_time": 1771970399999, "quote_volume": 310101.89715, "trades": 2412, "taker_buy_base": 96178.83, "taker_buy_quote": 142804.91513 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.478, "high": 1.523, "low": 1.476, "close": 1.522, "volume": 361327.09, "close_time": 1771973999999, "quote_volume": 543203.48726, "trades": 4099, "taker_buy_base": 206623.38, "taker_buy_quote": 310221.284 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.522, "high": 1.538, "low": 1.512, "close": 1.526, "volume": 293703.58, "close_time": 1771977599999, "quote_volume": 448179.70367, "trades": 3438, "taker_buy_base": 154153.64, "taker_buy_quote": 235161.2233 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.526, "low": 1.5, "close": 1.504, "volume": 224193.04, "close_time": 1771981199999, "quote_volume": 339106.34074, "trades": 2001, "taker_buy_base": 107377.54, "taker_buy_quote": 161971.10933 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.504, "high": 1.57, "low": 1.5, "close": 1.553, "volume": 599533.37, "close_time": 1771984799999, "quote_volume": 927078.72494, "trades": 7963, "taker_buy_base": 316447.87, "taker_buy_quote": 489352.97006 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.554, "high": 1.559, "low": 1.509, "close": 1.512, "volume": 286624.46, "close_time": 1771988399999, "quote_volume": 441602.54733, "trades": 4471, "taker_buy_base": 143577.39, "taker_buy_quote": 221217.48157 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.512, "high": 1.515, "low": 1.488, "close": 1.491, "volume": 242055.18, "close_time": 1771991999999, "quote_volume": 362822.51666, "trades": 3341, "taker_buy_base": 94396.15, "taker_buy_quote": 141914.60177 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.492, "high": 1.493, "low": 1.478, "close": 1.484, "volume": 252703.18, "close_time": 1771995599999, "quote_volume": 375343.55827, "trades": 2689, "taker_buy_base": 144096.81, "taker_buy_quote": 214163.58273 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.485, "high": 1.486, "low": 1.458, "close": 1.471, "volume": 138503.42, "close_time": 1771999199999, "quote_volume": 203684.3668, "trades": 1999, "taker_buy_base": 69131.41, "taker_buy_quote": 101652.45217 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.471, "high": 1.491, "low": 1.47, "close": 1.477, "volume": 139109.5, "close_time": 1772002799999, "quote_volume": 205874.98704, "trades": 1782, "taker_buy_base": 84811.06, "taker_buy_quote": 125535.59727 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.477, "high": 1.489, "low": 1.474, "close": 1.488, "volume": 52039.63, "close_time": 1772006399999, "quote_volume": 77144.85822, "trades": 1169, "taker_buy_base": 21862.53, "taker_buy_quote": 32397.39473 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.487, "high": 1.505, "low": 1.482, "close": 1.498, "volume": 192801.22, "close_time": 1772009999999, "quote_volume": 288430.911, "trades": 2241, "taker_buy_base": 131114.34, "taker_buy_quote": 196257.52914 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.49, "volume": 208514.06, "close_time": 1772013599999, "quote_volume": 310322.30611, "trades": 2167, "taker_buy_base": 95919.53, "taker_buy_quote": 142777.83552 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.489, "high": 1.505, "low": 1.484, "close": 1.485, "volume": 107469.62, "close_time": 1772017199999, "quote_volume": 160399.08279, "trades": 1696, "taker_buy_base": 60682.0, "taker_buy_quote": 90622.6592 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.485, "high": 1.49, "low": 1.479, "close": 1.487, "volume": 46729.82, "close_time": 1772020799999, "quote_volume": 69414.26216, "trades": 1293, "taker_buy_base": 28732.83, "taker_buy_quote": 42714.52071 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.487, "high": 1.508, "low": 1.48, "close": 1.5, "volume": 494778.98, "close_time": 1772024399999, "quote_volume": 742276.20948, "trades": 4058, "taker_buy_base": 346809.84, "taker_buy_quote": 520822.76767 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.5, "high": 1.529, "low": 1.49, "close": 1.506, "volume": 382977.36, "close_time": 1772027999999, "quote_volume": 578912.76338, "trades": 3507, "taker_buy_base": 171275.1, "taker_buy_quote": 258490.83267 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.506, "high": 1.546, "low": 1.504, "close": 1.545, "volume": 412614.48, "close_time": 1772031599999, "quote_volume": 630125.79181, "trades": 5366, "taker_buy_base": 218175.32, "taker_buy_quote": 333291.05013 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.544, "high": 1.572, "low": 1.533, "close": 1.55, "volume": 411003.41, "close_time": 1772035199999, "quote_volume": 637890.25523, "trades": 5147, "taker_buy_base": 172808.02, "taker_buy_quote": 268086.43401 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.551, "high": 1.599, "low": 1.549, "close": 1.579, "volume": 564521.69, "close_time": 1772038799999, "quote_volume": 891697.61096, "trades": 7545, "taker_buy_base": 300251.73, "taker_buy_quote": 474432.3854 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.581, "high": 1.6, "low": 1.569, "close": 1.584, "volume": 478419.65, "close_time": 1772042399999, "quote_volume": 758401.43559, "trades": 4665, "taker_buy_base": 189791.03, "taker_buy_quote": 300877.16445 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.584, "high": 1.616, "low": 1.577, "close": 1.594, "volume": 381999.59, "close_time": 1772045999999, "quote_volume": 611382.87625, "trades": 4076, "taker_buy_base": 210694.45, "taker_buy_quote": 337568.12821 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.594, "high": 1.6, "low": 1.574, "close": 1.584, "volume": 294302.09, "close_time": 1772049599999, "quote_volume": 466264.66802, "trades": 4042, "taker_buy_base": 123611.82, "taker_buy_quote": 195789.68211 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.584, "high": 1.594, "low": 1.571, "close": 1.577, "volume": 288971.99, "close_time": 1772053199999, "quote_volume": 457572.63563, "trades": 3419, "taker_buy_base": 159458.94, "taker_buy_quote": 252624.9455 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.578, "high": 1.608, "low": 1.565, "close": 1.579, "volume": 399981.04, "close_time": 1772056799999, "quote_volume": 632466.01291, "trades": 5925, "taker_buy_base": 219543.1, "taker_buy_quote": 347226.57986 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.579, "high": 1.602, "low": 1.54, "close": 1.548, "volume": 364788.85, "close_time": 1772060399999, "quote_volume": 573507.26698, "trades": 3846, "taker_buy_base": 141611.49, "taker_buy_quote": 223436.41993 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.549, "high": 1.557, "low": 1.499, "close": 1.524, "volume": 543725.38, "close_time": 1772063999999, "quote_volume": 827387.91117, "trades": 5542, "taker_buy_base": 263824.81, "taker_buy_quote": 402259.64615 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.525, "low": 1.504, "close": 1.518, "volume": 266943.44, "close_time": 1772067599999, "quote_volume": 404171.64953, "trades": 2867, "taker_buy_base": 150430.22, "taker_buy_quote": 227792.95662 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.517, "high": 1.537, "low": 1.516, "close": 1.524, "volume": 262300.28, "close_time": 1772071199999, "quote_volume": 400977.69062, "trades": 2932, "taker_buy_base": 116640.73, "taker_buy_quote": 178416.27071 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.523, "high": 1.535, "low": 1.504, "close": 1.532, "volume": 171178.32, "close_time": 1772074799999, "quote_volume": 260755.65637, "trades": 4301, "taker_buy_base": 70627.48, "taker_buy_quote": 107742.41887 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.531, "high": 1.535, "low": 1.515, "close": 1.534, "volume": 342534.61, "close_time": 1772078399999, "quote_volume": 524080.56874, "trades": 2460, "taker_buy_base": 225867.63, "taker_buy_quote": 346135.48551 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.533, "high": 1.535, "low": 1.52, "close": 1.532, "volume": 328117.78, "close_time": 1772081999999, "quote_volume": 501825.00771, "trades": 2834, "taker_buy_base": 159713.79, "taker_buy_quote": 244449.15595 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.532, "high": 1.557, "low": 1.512, "close": 1.554, "volume": 238457.67, "close_time": 1772085599999, "quote_volume": 367012.7032, "trades": 2739, "taker_buy_base": 115444.73, "taker_buy_quote": 177918.40984 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.555, "high": 1.588, "low": 1.54, "close": 1.563, "volume": 487255.59, "close_time": 1772089199999, "quote_volume": 765244.86379, "trades": 5887, "taker_buy_base": 261035.45, "taker_buy_quote": 410012.36818 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.563, "high": 1.593, "low": 1.56, "close": 1.584, "volume": 254580.51, "close_time": 1772092799999, "quote_volume": 402568.29088, "trades": 3916, "taker_buy_base": 96912.7, "taker_buy_quote": 153206.3151 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.585, "high": 1.599, "low": 1.575, "close": 1.587, "volume": 324775.35, "close_time": 1772096399999, "quote_volume": 515925.62031, "trades": 3828, "taker_buy_base": 126959.36, "taker_buy_quote": 201826.19686 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.587, "high": 1.596, "low": 1.548, "close": 1.549, "volume": 401399.99, "close_time": 1772099999999, "quote_volume": 631340.09616, "trades": 5318, "taker_buy_base": 199081.86, "taker_buy_quote": 313429.58612 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.548, "high": 1.55, "low": 1.513, "close": 1.518, "volume": 235036.66, "close_time": 1772103599999, "quote_volume": 359705.25293, "trades": 2527, "taker_buy_base": 100484.51, "taker_buy_quote": 153668.91867 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.518, "high": 1.525, "low": 1.5, "close": 1.509, "volume": 210425.63, "close_time": 1772107199999, "quote_volume": 317643.6521, "trades": 5240, "taker_buy_base": 112114.14, "taker_buy_quote": 169293.35949 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.509, "high": 1.531, "low": 1.507, "close": 1.528, "volume": 82988.48, "close_time": 1772110799999, "quote_volume": 126092.98139, "trades": 2349, "taker_buy_base": 38012.66, "taker_buy_quote": 57716.89563 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.529, "high": 1.548, "low": 1.524, "close": 1.532, "volume": 138269.16, "close_time": 1772114399999, "quote_volume": 212460.27667, "trades": 4006, "taker_buy_base": 53588.31, "taker_buy_quote": 82357.61772 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.533, "high": 1.559, "low": 1.514, "close": 1.541, "volume": 371854.75, "close_time": 1772117999999, "quote_volume": 572870.65182, "trades": 5289, "taker_buy_base": 155436.55, "taker_buy_quote": 239466.97124 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.541, "high": 1.554, "low": 1.52, "close": 1.546, "volume": 369443.3, "close_time": 1772121599999, "quote_volume": 568892.63078, "trades": 4109, "taker_buy_base": 153708.93, "taker_buy_quote": 236869.27341 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.546, "high": 1.559, "low": 1.492, "close": 1.5, "volume": 420726.15, "close_time": 1772125199999, "quote_volume": 638977.18065, "trades": 4725, "taker_buy_base": 142242.79, "taker_buy_quote": 216559.28285 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.499, "high": 1.536, "low": 1.497, "close": 1.525, "volume": 207345.51, "close_time": 1772128799999, "quote_volume": 315098.38632, "trades": 2908, "taker_buy_base": 81293.85, "taker_buy_quote": 123363.33561 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.525, "high": 1.56, "low": 1.514, "close": 1.559, "volume": 200177.07, "close_time": 1772132399999, "quote_volume": 308326.43628, "trades": 2291, "taker_buy_base": 106225.83, "taker_buy_quote": 163688.15116 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.559, "high": 1.59, "low": 1.558, "close": 1.577, "volume": 380425.2, "close_time": 1772135999999, "quote_volume": 599180.3823, "trades": 5132, "taker_buy_base": 171290.45, "taker_buy_quote": 269992.73871 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.577, "high": 1.596, "low": 1.566, "close": 1.567, "volume": 479402.08, "close_time": 1772139599999, "quote_volume": 760067.51565, "trades": 5073, "taker_buy_base": 273749.75, "taker_buy_quote": 434599.45103 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.567, "high": 1.576, "low": 1.552, "close": 1.568, "volume": 161994.45, "close_time": 1772143199999, "quote_volume": 253069.49817, "trades": 2250, "taker_buy_base": 53488.16, "taker_buy_quote": 83637.82668 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.568, "high": 1.581, "low": 1.563, "close": 1.577, "volume": 238613.03, "close_time": 1772146799999, "quote_volume": 374754.30544, "trades": 2528, "taker_buy_base": 79668.28, "taker_buy_quote": 125216.63426 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.576, "high": 1.596, "low": 1.576, "close": 1.596, "volume": 428222.25, "close_time": 1772150399999, "quote_volume": 681805.05288, "trades": 3334, "taker_buy_base": 276017.09, "taker_buy_quote": 439695.50272 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.596, "high": 1.598, "low": 1.576, "close": 1.588, "volume": 514513.08, "close_time": 1772153999999, "quote_volume": 817231.42167, "trades": 6644, "taker_buy_base": 305649.01, "taker_buy_quote": 485726.77888 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.589, "high": 1.61, "low": 1.58, "close": 1.602, "volume": 365425.42, "close_time": 1772157599999, "quote_volume": 583515.21872, "trades": 3414, "taker_buy_base": 139772.1, "taker_buy_quote": 223180.45225 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.602, "high": 1.611, "low": 1.592, "close": 1.601, "volume": 136501.76, "close_time": 1772161199999, "quote_volume": 218563.89469, "trades": 1697, "taker_buy_base": 60122.32, "taker_buy_quote": 96275.31437 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.601, "high": 1.647, "low": 1.596, "close": 1.641, "volume": 275163.95, "close_time": 1772164799999, "quote_volume": 445931.85714, "trades": 3311, "taker_buy_base": 133912.58, "taker_buy_quote": 217013.06126 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.641, "high": 1.678, "low": 1.638, "close": 1.661, "volume": 377505.58, "close_time": 1772168399999, "quote_volume": 626693.51334, "trades": 4118, "taker_buy_base": 170749.14, "taker_buy_quote": 283489.3437 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.66, "high": 1.699, "low": 1.655, "close": 1.689, "volume": 310655.5, "close_time": 1772171999999, "quote_volume": 522720.74988, "trades": 4237, "taker_buy_base": 144007.77, "taker_buy_quote": 242219.8498 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.69, "high": 1.73, "low": 1.69, "close": 1.719, "volume": 707106.31, "close_time": 1772175599999, "quote_volume": 1208761.33708, "trades": 8312, "taker_buy_base": 479679.87, "taker_buy_quote": 819455.73625 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.72, "high": 1.724, "low": 1.669, "close": 1.714, "volume": 502575.11, "close_time": 1772179199999, "quote_volume": 852223.30456, "trades": 6807, "taker_buy_base": 202609.53, "taker_buy_quote": 343797.21448 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.714, "high": 1.731, "low": 1.698, "close": 1.71, "volume": 247490.78, "close_time": 1772182799999, "quote_volume": 424616.95814, "trades": 3242, "taker_buy_base": 126405.6, "taker_buy_quote": 216869.57066 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.71, "high": 1.737, "low": 1.706, "close": 1.726, "volume": 246141.32, "close_time": 1772186399999, "quote_volume": 424245.54983, "trades": 3226, "taker_buy_base": 103585.63, "taker_buy_quote": 178672.50018 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.727, "high": 1.743, "low": 1.7, "close": 1.726, "volume": 305226.1, "close_time": 1772189999999, "quote_volume": 524864.20475, "trades": 5011, "taker_buy_base": 119109.47, "taker_buy_quote": 204977.64194 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.727, "high": 1.734, "low": 1.683, "close": 1.706, "volume": 512361.94, "close_time": 1772193599999, "quote_volume": 872093.52221, "trades": 6588, "taker_buy_base": 222978.22, "taker_buy_quote": 380276.21089 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.706, "high": 1.716, "low": 1.647, "close": 1.654, "volume": 580850.56, "close_time": 1772197199999, "quote_volume": 973541.6569, "trades": 7435, "taker_buy_base": 208929.23, "taker_buy_quote": 350213.3716 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.654, "high": 1.665, "low": 1.624, "close": 1.627, "volume": 515645.2, "close_time": 1772200799999, "quote_volume": 848482.5316, "trades": 5252, "taker_buy_base": 212738.8, "taker_buy_quote": 350038.75767 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.628, "high": 1.671, "low": 1.626, "close": 1.655, "volume": 285693.75, "close_time": 1772204399999, "quote_volume": 471690.07167, "trades": 4820, "taker_buy_base": 134836.77, "taker_buy_quote": 222720.82106 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.654, "high": 1.661, "low": 1.618, "close": 1.632, "volume": 477284.89, "close_time": 1772207999999, "quote_volume": 780949.04489, "trades": 4453, "taker_buy_base": 157859.99, "taker_buy_quote": 258066.12178 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.631, "high": 1.643, "low": 1.588, "close": 1.59, "volume": 306324.31, "close_time": 1772211599999, "quote_volume": 494929.56316, "trades": 3781, "taker_buy_base": 125243.2, "taker_buy_quote": 202324.17236 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.59, "high": 1.634, "low": 1.587, "close": 1.633, "volume": 273872.63, "close_time": 1772215199999, "quote_volume": 440187.93361, "trades": 2720, "taker_buy_base": 133260.99, "taker_buy_quote": 214316.72237 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.633, "high": 1.648, "low": 1.612, "close": 1.618, "volume": 266988.02, "close_time": 1772218799999, "quote_volume": 435406.11238, "trades": 3046, "taker_buy_base": 109079.86, "taker_buy_quote": 178014.66173 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.618, "high": 1.629, "low": 1.606, "close": 1.621, "volume": 145161.85, "close_time": 1772222399999, "quote_volume": 234627.85797, "trades": 1539, "taker_buy_base": 61522.84, "taker_buy_quote": 99416.59038 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.621, "high": 1.635, "low": 1.62, "close": 1.631, "volume": 117109.19, "close_time": 1772225999999, "quote_volume": 190885.46172, "trades": 976, "taker_buy_base": 57994.6, "taker_buy_quote": 94572.26384 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.631, "high": 1.631, "low": 1.61, "close": 1.61, "volume": 236859.46, "close_time": 1772229599999, "quote_volume": 383967.48602, "trades": 1691, "taker_buy_base": 92127.23, "taker_buy_quote": 149364.70368 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.613, "high": 1.625, "low": 1.598, "close": 1.62, "volume": 216809.25, "close_time": 1772233199999, "quote_volume": 350252.84664, "trades": 1873, "taker_buy_base": 98481.25, "taker_buy_quote": 159239.50259 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.618, "high": 1.628, "low": 1.614, "close": 1.623, "volume": 226863.43, "close_time": 1772236799999, "quote_volume": 368136.07421, "trades": 3496, "taker_buy_base": 146016.55, "taker_buy_quote": 237015.43524 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.623, "high": 1.655, "low": 1.618, "close": 1.651, "volume": 359776.78, "close_time": 1772240399999, "quote_volume": 589064.89015, "trades": 3829, "taker_buy_base": 248121.79, "taker_buy_quote": 406208.16026 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.651, "high": 1.673, "low": 1.619, "close": 1.619, "volume": 303740.49, "close_time": 1772243999999, "quote_volume": 501066.67984, "trades": 4015, "taker_buy_base": 115471.89, "taker_buy_quote": 190790.0079 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.619, "high": 1.619, "low": 1.598, "close": 1.616, "volume": 276379.93, "close_time": 1772247599999, "quote_volume": 444989.50425, "trades": 2342, "taker_buy_base": 104903.32, "taker_buy_quote": 168916.07774 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.616, "high": 1.617, "low": 1.603, "close": 1.604, "volume": 73362.0, "close_time": 1772251199999, "quote_volume": 118086.63458, "trades": 800, "taker_buy_base": 30487.78, "taker_buy_quote": 49056.99005 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.603, "high": 1.605, "low": 1.567, "close": 1.571, "volume": 398022.51, "close_time": 1772254799999, "quote_volume": 630757.53875, "trades": 2743, "taker_buy_base": 130997.93, "taker_buy_quote": 207967.02485 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.572, "high": 1.581, "low": 1.566, "close": 1.581, "volume": 146204.54, "close_time": 1772258399999, "quote_volume": 229945.88401, "trades": 1513, "taker_buy_base": 80594.15, "taker_buy_quote": 126756.82901 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.581, "high": 1.597, "low": 1.511, "close": 1.515, "volume": 516260.72, "close_time": 1772261999999, "quote_volume": 800067.23273, "trades": 6200, "taker_buy_base": 201034.02, "taker_buy_quote": 312310.02684 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.514, "high": 1.563, "low": 1.507, "close": 1.541, "volume": 232537.42, "close_time": 1772265599999, "quote_volume": 357817.96508, "trades": 2695, "taker_buy_base": 118872.54, "taker_buy_quote": 182957.70291 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.54, "high": 1.54, "low": 1.491, "close": 1.492, "volume": 327949.19, "close_time": 1772269199999, "quote_volume": 495574.67217, "trades": 3405, "taker_buy_base": 109997.03, "taker_buy_quote": 166676.38984 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.492, "high": 1.503, "low": 1.482, "close": 1.493, "volume": 348535.24, "close_time": 1772272799999, "quote_volume": 519871.09552, "trades": 3241, "taker_buy_base": 167959.21, "taker_buy_quote": 250800.68533 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.492, "high": 1.519, "low": 1.49, "close": 1.508, "volume": 434445.41, "close_time": 1772276399999, "quote_volume": 654397.72679, "trades": 3411, "taker_buy_base": 249743.22, "taker_buy_quote": 375764.37899 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.509, "high": 1.544, "low": 1.508, "close": 1.517, "volume": 242175.22, "close_time": 1772279999999, "quote_volume": 369854.66544, "trades": 2438, "taker_buy_base": 145473.56, "taker_buy_quote": 222151.85231 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.517, "high": 1.537, "low": 1.511, "close": 1.535, "volume": 163884.38, "close_time": 1772283599999, "quote_volume": 250230.36408, "trades": 1514, "taker_buy_base": 78097.98, "taker_buy_quote": 119337.32905 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.535, "high": 1.567, "low": 1.527, "close": 1.566, "volume": 415679.18, "close_time": 1772287199999, "quote_volume": 642353.17872, "trades": 4108, "taker_buy_base": 271789.03, "taker_buy_quote": 419667.27332 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.567, "high": 1.589, "low": 1.556, "close": 1.571, "volume": 343894.53, "close_time": 1772290799999, "quote_volume": 540371.30924, "trades": 4345, "taker_buy_base": 131444.04, "taker_buy_quote": 206517.33416 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.572, "high": 1.62, "low": 1.567, "close": 1.606, "volume": 515527.29, "close_time": 1772294399999, "quote_volume": 821386.19333, "trades": 12736, "taker_buy_base": 175859.91, "taker_buy_quote": 280456.20641 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.605, "high": 1.628, "low": 1.585, "close": 1.614, "volume": 303301.32, "close_time": 1772297999999, "quote_volume": 485941.07164, "trades": 5014, "taker_buy_base": 146717.1, "taker_buy_quote": 235303.85608 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.613, "high": 1.65, "low": 1.605, "close": 1.647, "volume": 466644.74, "close_time": 1772301599999, "quote_volume": 760354.47258, "trades": 7718, "taker_buy_base": 188505.71, "taker_buy_quote": 306868.41969 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.647, "high": 1.7, "low": 1.633, "close": 1.683, "volume": 674752.3, "close_time": 1772305199999, "quote_volume": 1121476.39948, "trades": 6821, "taker_buy_base": 302820.45, "taker_buy_quote": 504623.04585 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.683, "high": 1.721, "low": 1.661, "close": 1.706, "volume": 384861.54, "close_time": 1772308799999, "quote_volume": 651167.59079, "trades": 5510, "taker_buy_base": 189401.84, "taker_buy_quote": 320542.20576 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.705, "high": 1.773, "low": 1.698, "close": 1.752, "volume": 1093500.84, "close_time": 1772312399999, "quote_volume": 1908231.31043, "trades": 9961, "taker_buy_base": 581893.41, "taker_buy_quote": 1014446.81868 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.752, "high": 1.796, "low": 1.739, "close": 1.786, "volume": 483392.88, "close_time": 1772315999999, "quote_volume": 854469.40055, "trades": 7053, "taker_buy_base": 242221.36, "taker_buy_quote": 428377.45634 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.786, "high": 1.88, "low": 1.786, "close": 1.828, "volume": 681511.79, "close_time": 1772319599999, "quote_volume": 1253741.42818, "trades": 11402, "taker_buy_base": 319492.59, "taker_buy_quote": 587238.28191 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.829, "high": 1.834, "low": 1.728, "close": 1.788, "volume": 1307785.46, "close_time": 1772323199999, "quote_volume": 2323654.98647, "trades": 17515, "taker_buy_base": 557196.36, "taker_buy_quote": 988377.12281 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.826, "low": 1.753, "close": 1.76, "volume": 577158.2, "close_time": 1772326799999, "quote_volume": 1032172.58852, "trades": 9290, "taker_buy_base": 292903.92, "taker_buy_quote": 523417.30007 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.759, "high": 1.799, "low": 1.731, "close": 1.797, "volume": 794836.48, "close_time": 1772330399999, "quote_volume": 1396494.31067, "trades": 10093, "taker_buy_base": 506899.79, "taker_buy_quote": 891025.44992 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.797, "high": 1.84, "low": 1.769, "close": 1.808, "volume": 731308.59, "close_time": 1772333999999, "quote_volume": 1321323.89595, "trades": 10816, "taker_buy_base": 353257.06, "taker_buy_quote": 638558.30138 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.808, "high": 1.837, "low": 1.796, "close": 1.814, "volume": 399905.52, "close_time": 1772337599999, "quote_volume": 725865.53392, "trades": 5857, "taker_buy_base": 181599.36, "taker_buy_quote": 329936.86992 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.814, "high": 1.826, "low": 1.796, "close": 1.815, "volume": 278371.36, "close_time": 1772341199999, "quote_volume": 503696.1086, "trades": 4486, "taker_buy_base": 104324.37, "taker_buy_quote": 188826.19316 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.814, "high": 1.829, "low": 1.806, "close": 1.812, "volume": 155163.55, "close_time": 1772344799999, "quote_volume": 281910.4862, "trades": 2471, "taker_buy_base": 70124.9, "taker_buy_quote": 127377.42849 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.813, "high": 1.823, "low": 1.791, "close": 1.805, "volume": 220013.38, "close_time": 1772348399999, "quote_volume": 397199.9676, "trades": 3662, "taker_buy_base": 96498.98, "taker_buy_quote": 174088.54925 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.805, "high": 1.849, "low": 1.792, "close": 1.841, "volume": 291156.85, "close_time": 1772351999999, "quote_volume": 531960.6818, "trades": 4457, "taker_buy_base": 149113.16, "taker_buy_quote": 272704.2048 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.841, "high": 1.85, "low": 1.813, "close": 1.826, "volume": 286349.15, "close_time": 1772355599999, "quote_volume": 523896.73964, "trades": 4207, "taker_buy_base": 117978.55, "taker_buy_quote": 215873.16831 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.825, "high": 1.846, "low": 1.806, "close": 1.81, "volume": 382836.79, "close_time": 1772359199999, "quote_volume": 699494.49306, "trades": 4892, "taker_buy_base": 179841.15, "taker_buy_quote": 328567.03196 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.811, "high": 1.835, "low": 1.784, "close": 1.823, "volume": 345394.85, "close_time": 1772362799999, "quote_volume": 624081.44628, "trades": 4904, "taker_buy_base": 165257.74, "taker_buy_quote": 298821.87407 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.822, "high": 1.857, "low": 1.822, "close": 1.846, "volume": 239484.61, "close_time": 1772366399999, "quote_volume": 441113.02156, "trades": 3782, "taker_buy_base": 116371.53, "taker_buy_quote": 214454.22858 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.846, "high": 1.846, "low": 1.804, "close": 1.813, "volume": 423440.13, "close_time": 1772369999999, "quote_volume": 772673.0247, "trades": 3902, "taker_buy_base": 240550.88, "taker_buy_quote": 438690.17473 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.813, "high": 1.822, "low": 1.764, "close": 1.801, "volume": 510251.63, "close_time": 1772373599999, "quote_volume": 916577.82547, "trades": 7501, "taker_buy_base": 221342.34, "taker_buy_quote": 397751.71225 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.801, "high": 1.833, "low": 1.791, "close": 1.803, "volume": 399501.87, "close_time": 1772377199999, "quote_volume": 722619.52864, "trades": 6800, "taker_buy_base": 200641.75, "taker_buy_quote": 362884.9121 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.802, "high": 1.802, "low": 1.776, "close": 1.78, "volume": 504814.38, "close_time": 1772380799999, "quote_volume": 902577.39314, "trades": 7479, "taker_buy_base": 261853.56, "taker_buy_quote": 468175.04939 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.78, "high": 1.819, "low": 1.756, "close": 1.776, "volume": 418786.45, "close_time": 1772384399999, "quote_volume": 747857.00263, "trades": 4465, "taker_buy_base": 185915.0, "taker_buy_quote": 332162.01199 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.776, "high": 1.787, "low": 1.761, "close": 1.763, "volume": 199375.75, "close_time": 1772387999999, "quote_volume": 353454.82966, "trades": 2316, "taker_buy_base": 90183.55, "taker_buy_quote": 159973.10908 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.763, "high": 1.775, "low": 1.746, "close": 1.755, "volume": 218966.16, "close_time": 1772391599999, "quote_volume": 385428.7149, "trades": 2963, "taker_buy_base": 98498.8, "taker_buy_quote": 173460.25735 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.756, "high": 1.758, "low": 1.733, "close": 1.737, "volume": 256381.97, "close_time": 1772395199999, "quote_volume": 447085.12625, "trades": 2340, "taker_buy_base": 143921.99, "taker_buy_quote": 250894.05824 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.737, "high": 1.744, "low": 1.713, "close": 1.733, "volume": 370727.48, "close_time": 1772398799999, "quote_volume": 640948.40263, "trades": 3546, "taker_buy_base": 157614.48, "taker_buy_quote": 272375.42645 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.732, "high": 1.777, "low": 1.732, "close": 1.77, "volume": 202091.33, "close_time": 1772402399999, "quote_volume": 355958.67333, "trades": 2663, "taker_buy_base": 112426.73, "taker_buy_quote": 198087.90305 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.771, "high": 1.81, "low": 1.757, "close": 1.759, "volume": 306162.95, "close_time": 1772405999999, "quote_volume": 546702.21786, "trades": 4094, "taker_buy_base": 139050.14, "taker_buy_quote": 248374.44127 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.759, "high": 1.803, "low": 1.757, "close": 1.788, "volume": 209387.45, "close_time": 1772409599999, "quote_volume": 373763.10615, "trades": 9370, "taker_buy_base": 53361.94, "taker_buy_quote": 95294.64387 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.788, "high": 1.819, "low": 1.784, "close": 1.811, "volume": 224182.13, "close_time": 1772413199999, "quote_volume": 404507.47627, "trades": 3432, "taker_buy_base": 119994.07, "taker_buy_quote": 216521.58738 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.811, "high": 1.832, "low": 1.798, "close": 1.831, "volume": 199219.87, "close_time": 1772416799999, "quote_volume": 361756.54057, "trades": 6001, "taker_buy_base": 86902.83, "taker_buy_quote": 157982.65941 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.833, "high": 1.847, "low": 1.8, "close": 1.842, "volume": 365250.96, "close_time": 1772420399999, "quote_volume": 666338.18361, "trades": 9192, "taker_buy_base": 122384.03, "taker_buy_quote": 223828.75097 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.843, "high": 1.9, "low": 1.827, "close": 1.883, "volume": 553729.61, "close_time": 1772423999999, "quote_volume": 1039023.07745, "trades": 12138, "taker_buy_base": 276271.79, "taker_buy_quote": 518569.965 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.884, "high": 1.894, "low": 1.843, "close": 1.847, "volume": 394806.19, "close_time": 1772427599999, "quote_volume": 737692.67207, "trades": 6796, "taker_buy_base": 197126.2, "taker_buy_quote": 368216.76588 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.846, "high": 1.848, "low": 1.813, "close": 1.832, "volume": 245175.26, "close_time": 1772431199999, "quote_volume": 448297.76331, "trades": 5962, "taker_buy_base": 109185.65, "taker_buy_quote": 199630.28293 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.833, "high": 1.841, "low": 1.788, "close": 1.794, "volume": 195863.39, "close_time": 1772434799999, "quote_volume": 354874.26378, "trades": 4130, "taker_buy_base": 79894.9, "taker_buy_quote": 144516.1639 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.795, "high": 1.805, "low": 1.774, "close": 1.804, "volume": 164742.73, "close_time": 1772438399999, "quote_volume": 294721.64018, "trades": 2049, "taker_buy_base": 88292.09, "taker_buy_quote": 158032.59417 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.805, "high": 1.838, "low": 1.788, "close": 1.833, "volume": 217728.67, "close_time": 1772441999999, "quote_volume": 394284.94143, "trades": 3007, "taker_buy_base": 108073.5, "taker_buy_quote": 195737.39778 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.834, "high": 1.882, "low": 1.829, "close": 1.851, "volume": 260026.34, "close_time": 1772445599999, "quote_volume": 483380.79449, "trades": 4368, "taker_buy_base": 117487.33, "taker_buy_quote": 218621.43238 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.85, "high": 1.877, "low": 1.846, "close": 1.874, "volume": 128803.84, "close_time": 1772449199999, "quote_volume": 240061.97038, "trades": 2939, "taker_buy_base": 53940.3, "taker_buy_quote": 100512.06505 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.874, "high": 1.874, "low": 1.839, "close": 1.872, "volume": 152832.77, "close_time": 1772452799999, "quote_volume": 284004.79992, "trades": 3091, "taker_buy_base": 68502.47, "taker_buy_quote": 127234.87719 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.873, "high": 1.885, "low": 1.845, "close": 1.855, "volume": 145000.22, "close_time": 1772456399999, "quote_volume": 270588.38065, "trades": 1944, "taker_buy_base": 59486.63, "taker_buy_quote": 110859.38986 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.856, "high": 1.867, "low": 1.838, "close": 1.853, "volume": 122534.93, "close_time": 1772459999999, "quote_volume": 226736.87305, "trades": 2511, "taker_buy_base": 59916.21, "taker_buy_quote": 110896.63416 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.853, "high": 1.913, "low": 1.847, "close": 1.899, "volume": 359694.55, "close_time": 1772463599999, "quote_volume": 677733.32684, "trades": 7167, "taker_buy_base": 182489.86, "taker_buy_quote": 344051.34782 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.898, "high": 1.935, "low": 1.882, "close": 1.9, "volume": 840449.35, "close_time": 1772467199999, "quote_volume": 1603660.07696, "trades": 20978, "taker_buy_base": 379311.51, "taker_buy_quote": 724198.71334 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.9, "high": 1.916, "low": 1.881, "close": 1.885, "volume": 293686.83, "close_time": 1772470799999, "quote_volume": 557534.2853, "trades": 6215, "taker_buy_base": 152252.88, "taker_buy_quote": 289094.29397 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.884, "high": 1.893, "low": 1.852, "close": 1.87, "volume": 334139.03, "close_time": 1772474399999, "quote_volume": 625513.4693, "trades": 3372, "taker_buy_base": 172674.97, "taker_buy_quote": 323410.97377 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.868, "high": 1.877, "low": 1.84, "close": 1.86, "volume": 256915.71, "close_time": 1772477999999, "quote_volume": 477100.03179, "trades": 3218, "taker_buy_base": 105557.3, "taker_buy_quote": 195999.0285 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.861, "high": 1.869, "low": 1.849, "close": 1.863, "volume": 144802.51, "close_time": 1772481599999, "quote_volume": 269329.70036, "trades": 1921, "taker_buy_base": 69735.95, "taker_buy_quote": 129758.33325 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.863, "high": 1.877, "low": 1.852, "close": 1.858, "volume": 115334.0, "close_time": 1772485199999, "quote_volume": 215310.89119, "trades": 1964, "taker_buy_base": 54996.94, "taker_buy_quote": 102698.89508 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.856, "high": 1.878, "low": 1.845, "close": 1.869, "volume": 68309.42, "close_time": 1772488799999, "quote_volume": 127486.67531, "trades": 1104, "taker_buy_base": 33627.87, "taker_buy_quote": 62789.81212 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.87, "high": 1.896, "low": 1.869, "close": 1.885, "volume": 173473.44, "close_time": 1772492399999, "quote_volume": 326912.3714, "trades": 1869, "taker_buy_base": 93789.32, "taker_buy_quote": 176789.26832 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.885, "high": 1.887, "low": 1.857, "close": 1.867, "volume": 133395.05, "close_time": 1772495999999, "quote_volume": 248941.10326, "trades": 1581, "taker_buy_base": 59842.6, "taker_buy_quote": 111600.82496 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.886, "low": 1.849, "close": 1.863, "volume": 137236.71, "close_time": 1772499599999, "quote_volume": 256020.06949, "trades": 1993, "taker_buy_base": 62203.49, "taker_buy_quote": 115864.57716 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.864, "high": 1.872, "low": 1.839, "close": 1.841, "volume": 117364.34, "close_time": 1772503199999, "quote_volume": 217724.39566, "trades": 1921, "taker_buy_base": 49277.16, "taker_buy_quote": 91335.85939 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.842, "high": 1.852, "low": 1.828, "close": 1.842, "volume": 186377.34, "close_time": 1772506799999, "quote_volume": 342367.89192, "trades": 1888, "taker_buy_base": 87409.25, "taker_buy_quote": 160389.70009 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.842, "high": 1.859, "low": 1.836, "close": 1.854, "volume": 65387.42, "close_time": 1772510399999, "quote_volume": 120926.29672, "trades": 1040, "taker_buy_base": 20266.53, "taker_buy_quote": 37453.06182 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.867, "low": 1.853, "close": 1.863, "volume": 62200.65, "close_time": 1772513999999, "quote_volume": 115792.36236, "trades": 1129, "taker_buy_base": 15700.29, "taker_buy_quote": 29212.65784 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.863, "high": 1.878, "low": 1.847, "close": 1.864, "volume": 126736.79, "close_time": 1772517599999, "quote_volume": 236320.07546, "trades": 1923, "taker_buy_base": 46703.6, "taker_buy_quote": 87047.06121 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.864, "high": 1.886, "low": 1.864, "close": 1.878, "volume": 91602.67, "close_time": 1772521199999, "quote_volume": 172012.22127, "trades": 1399, "taker_buy_base": 35764.45, "taker_buy_quote": 67176.49432 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.878, "high": 1.902, "low": 1.874, "close": 1.893, "volume": 214455.16, "close_time": 1772524799999, "quote_volume": 405525.55596, "trades": 2297, "taker_buy_base": 121103.32, "taker_buy_quote": 228943.14204 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.894, "high": 1.898, "low": 1.853, "close": 1.854, "volume": 182699.13, "close_time": 1772528399999, "quote_volume": 342719.42434, "trades": 2343, "taker_buy_base": 81738.8, "taker_buy_quote": 153375.09114 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.855, "high": 1.863, "low": 1.813, "close": 1.82, "volume": 269105.41, "close_time": 1772531999999, "quote_volume": 493892.46361, "trades": 2942, "taker_buy_base": 116716.21, "taker_buy_quote": 214080.65978 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.82, "high": 1.84, "low": 1.817, "close": 1.824, "volume": 122962.39, "close_time": 1772535599999, "quote_volume": 224515.34011, "trades": 1850, "taker_buy_base": 57513.82, "taker_buy_quote": 104967.80716 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.824, "high": 1.846, "low": 1.824, "close": 1.838, "volume": 119659.29, "close_time": 1772539199999, "quote_volume": 219757.62329, "trades": 1759, "taker_buy_base": 50574.73, "taker_buy_quote": 92932.80324 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.838, "high": 1.871, "low": 1.811, "close": 1.829, "volume": 399356.74, "close_time": 1772542799999, "quote_volume": 731177.1636, "trades": 3622, "taker_buy_base": 138360.74, "taker_buy_quote": 253574.81225 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.831, "high": 1.832, "low": 1.793, "close": 1.811, "volume": 350055.32, "close_time": 1772546399999, "quote_volume": 634328.51745, "trades": 3613, "taker_buy_base": 151335.62, "taker_buy_quote": 274273.73453 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.811, "high": 1.829, "low": 1.799, "close": 1.811, "volume": 189008.9, "close_time": 1772549999999, "quote_volume": 342990.53184, "trades": 2896, "taker_buy_base": 86519.67, "taker_buy_quote": 156946.78585 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.811, "high": 1.851, "low": 1.8, "close": 1.848, "volume": 347533.48, "close_time": 1772553599999, "quote_volume": 632946.28104, "trades": 3540, "taker_buy_base": 137690.66, "taker_buy_quote": 250921.47922 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.848, "high": 1.869, "low": 1.821, "close": 1.841, "volume": 274903.44, "close_time": 1772557199999, "quote_volume": 508888.34252, "trades": 3526, "taker_buy_base": 170793.04, "taker_buy_quote": 316304.94637 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.842, "high": 1.861, "low": 1.826, "close": 1.838, "volume": 195471.06, "close_time": 1772560799999, "quote_volume": 359952.95786, "trades": 2573, "taker_buy_base": 70383.21, "taker_buy_quote": 129518.77755 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.837, "high": 1.861, "low": 1.833, "close": 1.856, "volume": 109185.69, "close_time": 1772564399999, "quote_volume": 202159.05016, "trades": 1515, "taker_buy_base": 46081.01, "taker_buy_quote": 85332.62799 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.857, "high": 1.862, "low": 1.847, "close": 1.859, "volume": 60544.65, "close_time": 1772567999999, "quote_volume": 112391.34019, "trades": 1173, "taker_buy_base": 26675.8, "taker_buy_quote": 49531.79143 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.859, "high": 1.869, "low": 1.833, "close": 1.837, "volume": 126367.96, "close_time": 1772571599999, "quote_volume": 234092.81282, "trades": 1755, "taker_buy_base": 58218.73, "taker_buy_quote": 107872.77711 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.837, "high": 1.843, "low": 1.822, "close": 1.84, "volume": 70696.9, "close_time": 1772575199999, "quote_volume": 129593.97033, "trades": 1098, "taker_buy_base": 32298.16, "taker_buy_quote": 59206.6579 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.839, "high": 1.859, "low": 1.837, "close": 1.855, "volume": 64397.05, "close_time": 1772578799999, "quote_volume": 119272.86222, "trades": 961, "taker_buy_base": 30353.73, "taker_buy_quote": 56223.72289 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.856, "high": 1.862, "low": 1.853, "close": 1.856, "volume": 37237.92, "close_time": 1772582399999, "quote_volume": 69166.09367, "trades": 690, "taker_buy_base": 19486.94, "taker_buy_quote": 36193.06454 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.855, "high": 1.862, "low": 1.837, "close": 1.847, "volume": 96225.18, "close_time": 1772585999999, "quote_volume": 178287.41098, "trades": 997, "taker_buy_base": 42192.11, "taker_buy_quote": 78114.76299 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.848, "high": 1.86, "low": 1.825, "close": 1.852, "volume": 184027.16, "close_time": 1772589599999, "quote_volume": 338918.63705, "trades": 1481, "taker_buy_base": 76176.44, "taker_buy_quote": 140209.78249 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.853, "high": 1.861, "low": 1.845, "close": 1.855, "volume": 85875.28, "close_time": 1772593199999, "quote_volume": 159267.63894, "trades": 1058, "taker_buy_base": 29260.73, "taker_buy_quote": 54258.08446 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.857, "high": 1.86, "low": 1.819, "close": 1.83, "volume": 133813.79, "close_time": 1772596799999, "quote_volume": 245468.67157, "trades": 1454, "taker_buy_base": 55143.66, "taker_buy_quote": 100968.87105 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.831, "high": 1.842, "low": 1.822, "close": 1.828, "volume": 55059.93, "close_time": 1772600399999, "quote_volume": 100853.40497, "trades": 800, "taker_buy_base": 23942.85, "taker_buy_quote": 43833.21055 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.827, "high": 1.842, "low": 1.815, "close": 1.835, "volume": 76179.42, "close_time": 1772603999999, "quote_volume": 139123.73153, "trades": 1180, "taker_buy_base": 39227.93, "taker_buy_quote": 71680.193 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.834, "high": 1.854, "low": 1.831, "close": 1.852, "volume": 47359.23, "close_time": 1772607599999, "quote_volume": 87278.05966, "trades": 778, "taker_buy_base": 16152.89, "taker_buy_quote": 29747.413 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.852, "high": 1.865, "low": 1.85, "close": 1.859, "volume": 103357.54, "close_time": 1772611199999, "quote_volume": 192086.91463, "trades": 1277, "taker_buy_base": 51394.5, "taker_buy_quote": 95530.88729 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.859, "high": 1.924, "low": 1.852, "close": 1.911, "volume": 300622.2, "close_time": 1772614799999, "quote_volume": 567243.54802, "trades": 3450, "taker_buy_base": 177074.0, "taker_buy_quote": 333772.53332 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.911, "high": 1.919, "low": 1.869, "close": 1.889, "volume": 321785.12, "close_time": 1772618399999, "quote_volume": 607681.36147, "trades": 4377, "taker_buy_base": 165234.21, "taker_buy_quote": 311953.22815 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.889, "high": 1.896, "low": 1.856, "close": 1.867, "volume": 156376.92, "close_time": 1772621999999, "quote_volume": 293225.6128, "trades": 2277, "taker_buy_base": 75540.87, "taker_buy_quote": 141312.92535 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.867, "high": 1.874, "low": 1.853, "close": 1.863, "volume": 127664.15, "close_time": 1772625599999, "quote_volume": 237913.1045, "trades": 1566, "taker_buy_base": 44797.27, "taker_buy_quote": 83554.10955 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.864, "high": 1.865, "low": 1.848, "close": 1.858, "volume": 92962.57, "close_time": 1772629199999, "quote_volume": 172507.48942, "trades": 1234, "taker_buy_base": 46999.85, "taker_buy_quote": 87228.70198 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.858, "high": 1.887, "low": 1.857, "close": 1.883, "volume": 135249.56, "close_time": 1772632799999, "quote_volume": 253807.6202, "trades": 2087, "taker_buy_base": 44339.65, "taker_buy_quote": 83058.26509 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.883, "high": 1.924, "low": 1.872, "close": 1.889, "volume": 324206.41, "close_time": 1772636399999, "quote_volume": 615722.30072, "trades": 4188, "taker_buy_base": 156160.27, "taker_buy_quote": 296537.81036 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.89, "high": 1.944, "low": 1.888, "close": 1.939, "volume": 382969.33, "close_time": 1772639999999, "quote_volume": 733001.03013, "trades": 3615, "taker_buy_base": 192441.72, "taker_buy_quote": 367996.83345 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.94, "high": 1.946, "low": 1.921, "close": 1.933, "volume": 203287.38, "close_time": 1772643599999, "quote_volume": 392618.88559, "trades": 3244, "taker_buy_base": 90899.07, "taker_buy_quote": 175612.84769 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.931, "high": 1.939, "low": 1.914, "close": 1.923, "volume": 238920.63, "close_time": 1772647199999, "quote_volume": 459662.42358, "trades": 3538, "taker_buy_base": 87366.66, "taker_buy_quote": 167931.26726 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.922, "high": 1.954, "low": 1.921, "close": 1.951, "volume": 129060.67, "close_time": 1772650799999, "quote_volume": 250555.54137, "trades": 2246, "taker_buy_base": 54972.1, "taker_buy_quote": 106737.09611 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.951, "high": 1.98, "low": 1.945, "close": 1.976, "volume": 154367.85, "close_time": 1772654399999, "quote_volume": 303853.73149, "trades": 2461, "taker_buy_base": 85418.18, "taker_buy_quote": 168182.23528 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.977, "high": 2.027, "low": 1.977, "close": 1.981, "volume": 765812.1, "close_time": 1772657999999, "quote_volume": 1531384.43555, "trades": 8605, "taker_buy_base": 356655.52, "taker_buy_quote": 713070.82251 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.98, "high": 2.01, "low": 1.969, "close": 1.985, "volume": 279297.36, "close_time": 1772661599999, "quote_volume": 555473.4251, "trades": 3317, "taker_buy_base": 119384.55, "taker_buy_quote": 236920.62992 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.986, "high": 2.008, "low": 1.948, "close": 1.95, "volume": 143526.91, "close_time": 1772665199999, "quote_volume": 283896.30503, "trades": 2271, "taker_buy_base": 69029.13, "taker_buy_quote": 136545.07712 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.95, "high": 1.973, "low": 1.934, "close": 1.961, "volume": 208175.5, "close_time": 1772668799999, "quote_volume": 406756.9049, "trades": 2485, "taker_buy_base": 102990.38, "taker_buy_quote": 201026.62525 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.966, "low": 1.935, "close": 1.945, "volume": 125056.91, "close_time": 1772672399999, "quote_volume": 243568.57553, "trades": 2278, "taker_buy_base": 52753.09, "taker_buy_quote": 102740.36446 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.943, "high": 1.943, "low": 1.886, "close": 1.891, "volume": 300716.65, "close_time": 1772675999999, "quote_volume": 576158.94035, "trades": 3122, "taker_buy_base": 152621.53, "taker_buy_quote": 292137.98882 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.893, "high": 1.904, "low": 1.874, "close": 1.887, "volume": 180656.41, "close_time": 1772679599999, "quote_volume": 340145.85717, "trades": 1600, "taker_buy_base": 76470.37, "taker_buy_quote": 144241.08221 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.888, "high": 1.889, "low": 1.834, "close": 1.857, "volume": 308267.3, "close_time": 1772683199999, "quote_volume": 571039.27008, "trades": 3162, "taker_buy_base": 150869.51, "taker_buy_quote": 279234.22129 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.856, "high": 1.864, "low": 1.847, "close": 1.853, "volume": 66605.92, "close_time": 1772686799999, "quote_volume": 123574.91983, "trades": 946, "taker_buy_base": 46303.27, "taker_buy_quote": 85900.60406 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.853, "high": 1.867, "low": 1.839, "close": 1.86, "volume": 61151.39, "close_time": 1772690399999, "quote_volume": 113543.16473, "trades": 929, "taker_buy_base": 31910.52, "taker_buy_quote": 59231.79584 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.86, "high": 1.88, "low": 1.85, "close": 1.876, "volume": 129985.63, "close_time": 1772693999999, "quote_volume": 242176.63878, "trades": 1270, "taker_buy_base": 49927.12, "taker_buy_quote": 93015.26181 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.874, "high": 1.891, "low": 1.861, "close": 1.872, "volume": 131625.2, "close_time": 1772697599999, "quote_volume": 247402.35924, "trades": 1528, "taker_buy_base": 55279.39, "taker_buy_quote": 103939.33931 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.872, "high": 1.899, "low": 1.86, "close": 1.895, "volume": 144742.82, "close_time": 1772701199999, "quote_volume": 271240.18116, "trades": 1601, "taker_buy_base": 43508.91, "taker_buy_quote": 81631.42515 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.895, "high": 1.907, "low": 1.888, "close": 1.899, "volume": 58262.57, "close_time": 1772704799999, "quote_volume": 110606.38678, "trades": 1102, "taker_buy_base": 23569.27, "taker_buy_quote": 44745.95061 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.899, "high": 1.937, "low": 1.896, "close": 1.917, "volume": 129980.79, "close_time": 1772708399999, "quote_volume": 249413.37691, "trades": 3362, "taker_buy_base": 68755.15, "taker_buy_quote": 131925.64422 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.918, "high": 1.922, "low": 1.897, "close": 1.903, "volume": 189172.78, "close_time": 1772711999999, "quote_volume": 361063.85516, "trades": 4828, "taker_buy_base": 91159.93, "taker_buy_quote": 173925.98815 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.905, "high": 1.93, "low": 1.896, "close": 1.929, "volume": 119522.06, "close_time": 1772715599999, "quote_volume": 229104.29183, "trades": 3053, "taker_buy_base": 52366.91, "taker_buy_quote": 100323.73184 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.929, "high": 1.941, "low": 1.912, "close": 1.928, "volume": 188201.75, "close_time": 1772719199999, "quote_volume": 362839.53754, "trades": 4250, "taker_buy_base": 74880.76, "taker_buy_quote": 144383.99286 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.929, "high": 1.962, "low": 1.919, "close": 1.949, "volume": 152475.01, "close_time": 1772722799999, "quote_volume": 296005.81696, "trades": 3164, "taker_buy_base": 58222.94, "taker_buy_quote": 113023.31707 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.95, "high": 1.957, "low": 1.898, "close": 1.904, "volume": 365489.33, "close_time": 1772726399999, "quote_volume": 702829.44881, "trades": 4280, "taker_buy_base": 133001.67, "taker_buy_quote": 255619.9485 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.903, "high": 1.903, "low": 1.844, "close": 1.87, "volume": 452596.34, "close_time": 1772729999999, "quote_volume": 844727.58639, "trades": 5398, "taker_buy_base": 257843.81, "taker_buy_quote": 481382.58301 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.87, "high": 1.88, "low": 1.826, "close": 1.833, "volume": 237925.56, "close_time": 1772733599999, "quote_volume": 439802.69677, "trades": 3063, "taker_buy_base": 128334.66, "taker_buy_quote": 236941.62491 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.833, "high": 1.858, "low": 1.83, "close": 1.85, "volume": 89526.41, "close_time": 1772737199999, "quote_volume": 165212.00783, "trades": 1825, "taker_buy_base": 51323.16, "taker_buy_quote": 94707.55149 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.851, "high": 1.873, "low": 1.849, "close": 1.858, "volume": 153722.76, "close_time": 1772740799999, "quote_volume": 285918.16822, "trades": 2134, "taker_buy_base": 86505.03, "taker_buy_quote": 160919.91049 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.858, "high": 1.886, "low": 1.852, "close": 1.875, "volume": 198633.06, "close_time": 1772744399999, "quote_volume": 371208.9582, "trades": 3527, "taker_buy_base": 119897.43, "taker_buy_quote": 224043.23102 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.875, "high": 1.911, "low": 1.875, "close": 1.88, "volume": 359702.8, "close_time": 1772747999999, "quote_volume": 680097.86309, "trades": 5164, "taker_buy_base": 198303.82, "taker_buy_quote": 374836.29169 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.879, "high": 1.897, "low": 1.876, "close": 1.896, "volume": 51702.28, "close_time": 1772751599999, "quote_volume": 97669.37944, "trades": 1080, "taker_buy_base": 28456.79, "taker_buy_quote": 53748.62011 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.896, "high": 1.901, "low": 1.88, "close": 1.883, "volume": 74706.28, "close_time": 1772755199999, "quote_volume": 141000.63093, "trades": 1047, "taker_buy_base": 37633.06, "taker_buy_quote": 71020.22302 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.884, "high": 1.902, "low": 1.874, "close": 1.898, "volume": 107324.14, "close_time": 1772758799999, "quote_volume": 203190.88352, "trades": 1466, "taker_buy_base": 28625.1, "taker_buy_quote": 54105.97762 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.9, "high": 1.924, "low": 1.891, "close": 1.894, "volume": 305965.15, "close_time": 1772762399999, "quote_volume": 582605.37963, "trades": 3021, "taker_buy_base": 198253.41, "taker_buy_quote": 377505.37308 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.894, "high": 1.93, "low": 1.886, "close": 1.925, "volume": 139879.79, "close_time": 1772765999999, "quote_volume": 266315.99807, "trades": 1591, "taker_buy_base": 70941.17, "taker_buy_quote": 135159.13947 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.926, "high": 1.938, "low": 1.909, "close": 1.926, "volume": 115079.29, "close_time": 1772769599999, "quote_volume": 221295.10585, "trades": 1778, "taker_buy_base": 56936.41, "taker_buy_quote": 109463.34154 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.926, "high": 1.939, "low": 1.914, "close": 1.925, "volume": 121133.83, "close_time": 1772773199999, "quote_volume": 233612.97694, "trades": 1758, "taker_buy_base": 48582.38, "taker_buy_quote": 93677.47045 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.924, "high": 1.932, "low": 1.895, "close": 1.905, "volume": 209164.0, "close_time": 1772776799999, "quote_volume": 399797.01161, "trades": 1911, "taker_buy_base": 96559.95, "taker_buy_quote": 184642.18861 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.905, "high": 1.931, "low": 1.904, "close": 1.931, "volume": 65545.82, "close_time": 1772780399999, "quote_volume": 126011.93965, "trades": 907, "taker_buy_base": 20874.05, "taker_buy_quote": 40108.9638 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.931, "high": 1.957, "low": 1.93, "close": 1.95, "volume": 174966.21, "close_time": 1772783999999, "quote_volume": 340176.16613, "trades": 1816, "taker_buy_base": 98181.95, "taker_buy_quote": 190863.14195 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.951, "high": 1.951, "low": 1.924, "close": 1.929, "volume": 215656.72, "close_time": 1772787599999, "quote_volume": 417429.75241, "trades": 2504, "taker_buy_base": 105952.95, "taker_buy_quote": 205045.41405 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.93, "high": 1.934, "low": 1.885, "close": 1.903, "volume": 212450.98, "close_time": 1772791199999, "quote_volume": 403982.55939, "trades": 2781, "taker_buy_base": 112376.81, "taker_buy_quote": 213746.88464 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.903, "high": 1.923, "low": 1.9, "close": 1.922, "volume": 76258.6, "close_time": 1772794799999, "quote_volume": 146046.19481, "trades": 842, "taker_buy_base": 37548.1, "taker_buy_quote": 71925.01836 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.921, "high": 1.93, "low": 1.91, "close": 1.925, "volume": 108141.3, "close_time": 1772798399999, "quote_volume": 207669.27089, "trades": 1058, "taker_buy_base": 48797.47, "taker_buy_quote": 93691.33741 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.925, "high": 1.925, "low": 1.889, "close": 1.907, "volume": 164685.42, "close_time": 1772801999999, "quote_volume": 313626.20732, "trades": 1577, "taker_buy_base": 62121.46, "taker_buy_quote": 118333.18175 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.908, "high": 1.925, "low": 1.895, "close": 1.9, "volume": 415496.68, "close_time": 1772805599999, "quote_volume": 795613.16686, "trades": 2496, "taker_buy_base": 266652.39, "taker_buy_quote": 511188.46968 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.9, "high": 1.904, "low": 1.854, "close": 1.864, "volume": 361285.67, "close_time": 1772809199999, "quote_volume": 676610.72929, "trades": 4067, "taker_buy_base": 131819.77, "taker_buy_quote": 247004.35508 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.863, "high": 1.918, "low": 1.838, "close": 1.855, "volume": 290337.89, "close_time": 1772812799999, "quote_volume": 545179.56103, "trades": 4292, "taker_buy_base": 161851.53, "taker_buy_quote": 303313.0815 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.856, "high": 1.896, "low": 1.856, "close": 1.879, "volume": 172195.07, "close_time": 1772816399999, "quote_volume": 324300.68405, "trades": 2536, "taker_buy_base": 62664.23, "taker_buy_quote": 118039.93644 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.879, "high": 1.881, "low": 1.824, "close": 1.845, "volume": 235906.72, "close_time": 1772819999999, "quote_volume": 435198.91732, "trades": 2596, "taker_buy_base": 126105.35, "taker_buy_quote": 232613.6817 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.844, "high": 1.856, "low": 1.828, "close": 1.85, "volume": 107702.37, "close_time": 1772823599999, "quote_volume": 198461.38519, "trades": 1412, "taker_buy_base": 49016.51, "taker_buy_quote": 90319.73676 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.851, "high": 1.863, "low": 1.849, "close": 1.856, "volume": 53363.65, "close_time": 1772827199999, "quote_volume": 99098.73504, "trades": 672, "taker_buy_base": 26097.92, "taker_buy_quote": 48474.47511 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.857, "high": 1.863, "low": 1.85, "close": 1.859, "volume": 36272.75, "close_time": 1772830799999, "quote_volume": 67386.82097, "trades": 595, "taker_buy_base": 15286.0, "taker_buy_quote": 28398.3917 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.859, "high": 1.865, "low": 1.849, "close": 1.859, "volume": 34238.33, "close_time": 1772834399999, "quote_volume": 63608.28609, "trades": 387, "taker_buy_base": 23349.95, "taker_buy_quote": 43398.38762 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.858, "high": 1.862, "low": 1.857, "close": 1.859, "volume": 9824.14, "close_time": 1772837999999, "quote_volume": 18269.40816, "trades": 176, "taker_buy_base": 5397.46, "taker_buy_quote": 10037.17315 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.858, "high": 1.862, "low": 1.836, "close": 1.838, "volume": 101917.32, "close_time": 1772841599999, "quote_volume": 188605.73513, "trades": 680, "taker_buy_base": 27510.83, "taker_buy_quote": 50916.40716 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.837, "high": 1.841, "low": 1.825, "close": 1.835, "volume": 64164.08, "close_time": 1772845199999, "quote_volume": 117637.79438, "trades": 669, "taker_buy_base": 35820.9, "taker_buy_quote": 65668.30922 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.834, "high": 1.862, "low": 1.833, "close": 1.854, "volume": 94098.84, "close_time": 1772848799999, "quote_volume": 173898.37397, "trades": 662, "taker_buy_base": 51708.44, "taker_buy_quote": 95479.57071 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.855, "high": 1.864, "low": 1.846, "close": 1.861, "volume": 49267.64, "close_time": 1772852399999, "quote_volume": 91317.30339, "trades": 524, "taker_buy_base": 22316.59, "taker_buy_quote": 41361.28633 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.861, "high": 1.891, "low": 1.846, "close": 1.854, "volume": 272329.2, "close_time": 1772855999999, "quote_volume": 506877.85336, "trades": 2155, "taker_buy_base": 189813.74, "taker_buy_quote": 353382.80389 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.853, "high": 1.881, "low": 1.835, "close": 1.873, "volume": 211247.0, "close_time": 1772859599999, "quote_volume": 390895.07013, "trades": 2109, "taker_buy_base": 77433.52, "taker_buy_quote": 143085.5186 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.873, "high": 1.903, "low": 1.868, "close": 1.874, "volume": 159760.71, "close_time": 1772863199999, "quote_volume": 301631.91069, "trades": 2426, "taker_buy_base": 79262.14, "taker_buy_quote": 149744.84718 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.875, "high": 1.889, "low": 1.864, "close": 1.874, "volume": 62612.23, "close_time": 1772866799999, "quote_volume": 117406.9378, "trades": 955, "taker_buy_base": 36781.75, "taker_buy_quote": 68916.55289 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.874, "high": 1.906, "low": 1.869, "close": 1.898, "volume": 96136.32, "close_time": 1772870399999, "quote_volume": 181478.44357, "trades": 1521, "taker_buy_base": 31583.58, "taker_buy_quote": 59605.31583 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.898, "high": 1.924, "low": 1.89, "close": 1.895, "volume": 196508.55, "close_time": 1772873999999, "quote_volume": 375796.52923, "trades": 2468, "taker_buy_base": 90160.27, "taker_buy_quote": 172281.37716 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.895, "high": 1.919, "low": 1.89, "close": 1.91, "volume": 63539.4, "close_time": 1772877599999, "quote_volume": 121062.4436, "trades": 1043, "taker_buy_base": 28332.48, "taker_buy_quote": 53940.29272 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.911, "high": 1.922, "low": 1.899, "close": 1.915, "volume": 78082.36, "close_time": 1772881199999, "quote_volume": 149059.92382, "trades": 918, "taker_buy_base": 30651.03, "taker_buy_quote": 58515.81881 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.915, "high": 1.951, "low": 1.914, "close": 1.941, "volume": 524035.0, "close_time": 1772884799999, "quote_volume": 1011680.90068, "trades": 3371, "taker_buy_base": 401787.32, "taker_buy_quote": 775251.19901 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.939, "high": 1.954, "low": 1.924, "close": 1.934, "volume": 159122.61, "close_time": 1772888399999, "quote_volume": 308610.50443, "trades": 2162, "taker_buy_base": 85137.49, "taker_buy_quote": 165074.09991 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.934, "high": 1.941, "low": 1.904, "close": 1.914, "volume": 155840.14, "close_time": 1772891999999, "quote_volume": 298499.62779, "trades": 1695, "taker_buy_base": 72597.13, "taker_buy_quote": 139173.70341 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.913, "high": 1.916, "low": 1.886, "close": 1.895, "volume": 188651.96, "close_time": 1772895599999, "quote_volume": 358481.31227, "trades": 1721, "taker_buy_base": 69208.25, "taker_buy_quote": 131455.72697 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.894, "high": 1.911, "low": 1.877, "close": 1.904, "volume": 142030.17, "close_time": 1772899199999, "quote_volume": 269184.58478, "trades": 1654, "taker_buy_base": 57758.33, "taker_buy_quote": 109465.59582 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.904, "high": 1.926, "low": 1.898, "close": 1.915, "volume": 123153.26, "close_time": 1772902799999, "quote_volume": 235651.88195, "trades": 1464, "taker_buy_base": 52152.08, "taker_buy_quote": 99789.04688 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.914, "high": 1.957, "low": 1.914, "close": 1.939, "volume": 210011.97, "close_time": 1772906399999, "quote_volume": 409108.67556, "trades": 1989, "taker_buy_base": 112352.06, "taker_buy_quote": 219022.1452 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.939, "high": 1.942, "low": 1.905, "close": 1.909, "volume": 160736.93, "close_time": 1772909999999, "quote_volume": 309138.45588, "trades": 1555, "taker_buy_base": 62873.54, "taker_buy_quote": 120969.36944 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.909, "high": 1.911, "low": 1.89, "close": 1.899, "volume": 114122.77, "close_time": 1772913599999, "quote_volume": 217082.48884, "trades": 1053, "taker_buy_base": 52949.88, "taker_buy_quote": 100723.28688 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.9, "high": 1.939, "low": 1.9, "close": 1.925, "volume": 112522.07, "close_time": 1772917199999, "quote_volume": 216131.69817, "trades": 1392, "taker_buy_base": 51043.13, "taker_buy_quote": 98076.95634 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.926, "high": 1.94, "low": 1.916, "close": 1.92, "volume": 70783.99, "close_time": 1772920799999, "quote_volume": 136488.95025, "trades": 1077, "taker_buy_base": 31135.76, "taker_buy_quote": 60022.2878 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.92, "high": 1.921, "low": 1.887, "close": 1.891, "volume": 153207.31, "close_time": 1772924399999, "quote_volume": 291222.75637, "trades": 1215, "taker_buy_base": 58226.54, "taker_buy_quote": 110516.15431 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.892, "high": 1.924, "low": 1.888, "close": 1.915, "volume": 106006.7, "close_time": 1772927999999, "quote_volume": 202372.82396, "trades": 1403, "taker_buy_base": 45321.76, "taker_buy_quote": 86465.40695 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 1.928, "low": 1.88, "close": 1.881, "volume": 134945.98, "close_time": 1772931599999, "quote_volume": 257025.7677, "trades": 2449, "taker_buy_base": 71781.26, "taker_buy_quote": 136780.18053 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.883, "high": 1.924, "low": 1.883, "close": 1.903, "volume": 143239.64, "close_time": 1772935199999, "quote_volume": 272945.97831, "trades": 1984, "taker_buy_base": 52569.67, "taker_buy_quote": 100050.56239 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.904, "high": 1.916, "low": 1.892, "close": 1.897, "volume": 91308.37, "close_time": 1772938799999, "quote_volume": 173822.86203, "trades": 1647, "taker_buy_base": 41148.83, "taker_buy_quote": 78322.95827 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.898, "high": 1.92, "low": 1.887, "close": 1.918, "volume": 57382.69, "close_time": 1772942399999, "quote_volume": 109389.9582, "trades": 1456, "taker_buy_base": 22773.97, "taker_buy_quote": 43419.05736 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.918, "high": 1.922, "low": 1.896, "close": 1.897, "volume": 97607.76, "close_time": 1772945999999, "quote_volume": 186682.81339, "trades": 1772, "taker_buy_base": 37781.38, "taker_buy_quote": 72274.30887 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.898, "high": 1.934, "low": 1.898, "close": 1.922, "volume": 99149.25, "close_time": 1772949599999, "quote_volume": 190753.43911, "trades": 1262, "taker_buy_base": 49850.97, "taker_buy_quote": 95954.18284 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.922, "high": 1.932, "low": 1.9, "close": 1.931, "volume": 82745.7, "close_time": 1772953199999, "quote_volume": 158556.93485, "trades": 1108, "taker_buy_base": 39597.66, "taker_buy_quote": 76067.57533 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.929, "high": 1.972, "low": 1.929, "close": 1.959, "volume": 225823.76, "close_time": 1772956799999, "quote_volume": 441484.42176, "trades": 2986, "taker_buy_base": 122349.37, "taker_buy_quote": 239112.90538 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.96, "high": 1.974, "low": 1.928, "close": 1.957, "volume": 127273.61, "close_time": 1772960399999, "quote_volume": 248274.76334, "trades": 2484, "taker_buy_base": 56333.61, "taker_buy_quote": 109837.79484 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.956, "high": 1.98, "low": 1.952, "close": 1.96, "volume": 104044.98, "close_time": 1772963999999, "quote_volume": 204641.07912, "trades": 1870, "taker_buy_base": 48833.41, "taker_buy_quote": 96040.48347 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.959, "high": 1.992, "low": 1.957, "close": 1.97, "volume": 118684.05, "close_time": 1772967599999, "quote_volume": 234544.09945, "trades": 2370, "taker_buy_base": 58281.53, "taker_buy_quote": 115158.0837 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.969, "high": 2.007, "low": 1.952, "close": 1.997, "volume": 241450.38, "close_time": 1772971199999, "quote_volume": 480566.54272, "trades": 3823, "taker_buy_base": 117186.63, "taker_buy_quote": 233355.24354 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.997, "high": 2.054, "low": 1.984, "close": 2.027, "volume": 616062.7, "close_time": 1772974799999, "quote_volume": 1248570.55671, "trades": 7916, "taker_buy_base": 327184.25, "taker_buy_quote": 663862.77217 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.028, "high": 2.034, "low": 1.968, "close": 2.005, "volume": 404163.6, "close_time": 1772978399999, "quote_volume": 804807.00824, "trades": 5358, "taker_buy_base": 195666.88, "taker_buy_quote": 389400.38097 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.007, "high": 2.02, "low": 1.944, "close": 1.967, "volume": 274150.37, "close_time": 1772981999999, "quote_volume": 543573.59476, "trades": 3651, "taker_buy_base": 109408.76, "taker_buy_quote": 216639.77386 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.967, "high": 1.99, "low": 1.959, "close": 1.978, "volume": 137683.26, "close_time": 1772985599999, "quote_volume": 272160.14582, "trades": 2981, "taker_buy_base": 73995.67, "taker_buy_quote": 146272.63751 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.978, "high": 1.995, "low": 1.954, "close": 1.962, "volume": 102810.04, "close_time": 1772989199999, "quote_volume": 202888.51527, "trades": 1943, "taker_buy_base": 42124.49, "taker_buy_quote": 83173.21972 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.962, "high": 1.989, "low": 1.95, "close": 1.975, "volume": 101756.67, "close_time": 1772992799999, "quote_volume": 200847.39, "trades": 1768, "taker_buy_base": 43528.27, "taker_buy_quote": 85923.9686 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.976, "high": 1.989, "low": 1.967, "close": 1.976, "volume": 46316.48, "close_time": 1772996399999, "quote_volume": 91657.8097, "trades": 1128, "taker_buy_base": 21055.25, "taker_buy_quote": 41660.44106 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.976, "high": 2.012, "low": 1.971, "close": 1.993, "volume": 140509.33, "close_time": 1772999999999, "quote_volume": 280505.81303, "trades": 4665, "taker_buy_base": 70434.76, "taker_buy_quote": 140665.00947 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.993, "high": 2.01, "low": 1.96, "close": 1.966, "volume": 183937.49, "close_time": 1773003599999, "quote_volume": 366019.45423, "trades": 2591, "taker_buy_base": 93451.08, "taker_buy_quote": 186011.71522 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.965, "high": 1.989, "low": 1.964, "close": 1.987, "volume": 38582.07, "close_time": 1773007199999, "quote_volume": 76342.68472, "trades": 1267, "taker_buy_base": 16482.46, "taker_buy_quote": 32622.68173 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.987, "high": 1.987, "low": 1.928, "close": 1.981, "volume": 327174.2, "close_time": 1773010799999, "quote_volume": 639021.5831, "trades": 6488, "taker_buy_base": 161381.35, "taker_buy_quote": 314928.53574 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.982, "high": 1.993, "low": 1.946, "close": 1.95, "volume": 145172.82, "close_time": 1773014399999, "quote_volume": 286083.95068, "trades": 2524, "taker_buy_base": 64494.44, "taker_buy_quote": 126963.1798 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.95, "high": 1.994, "low": 1.947, "close": 1.973, "volume": 191666.43, "close_time": 1773017999999, "quote_volume": 377743.74456, "trades": 2679, "taker_buy_base": 62066.08, "taker_buy_quote": 122437.99393 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.972, "high": 1.989, "low": 1.952, "close": 1.956, "volume": 336603.78, "close_time": 1773021599999, "quote_volume": 661460.64922, "trades": 2665, "taker_buy_base": 142143.65, "taker_buy_quote": 279647.94981 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.955, "high": 1.988, "low": 1.945, "close": 1.982, "volume": 143696.94, "close_time": 1773025199999, "quote_volume": 282743.98677, "trades": 1417, "taker_buy_base": 87958.5, "taker_buy_quote": 173082.60832 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.982, "high": 2.031, "low": 1.971, "close": 1.984, "volume": 333806.27, "close_time": 1773028799999, "quote_volume": 668889.47031, "trades": 2306, "taker_buy_base": 137821.63, "taker_buy_quote": 275806.36731 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.983, "high": 2.008, "low": 1.966, "close": 1.967, "volume": 83220.97, "close_time": 1773032399999, "quote_volume": 165510.29929, "trades": 1897, "taker_buy_base": 54435.26, "taker_buy_quote": 108238.66245 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.967, "high": 1.99, "low": 1.954, "close": 1.979, "volume": 238013.77, "close_time": 1773035999999, "quote_volume": 468165.65876, "trades": 3033, "taker_buy_base": 102084.22, "taker_buy_quote": 200951.12105 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.979, "high": 2.009, "low": 1.973, "close": 1.986, "volume": 177500.41, "close_time": 1773039599999, "quote_volume": 353263.83423, "trades": 1775, "taker_buy_base": 106168.59, "taker_buy_quote": 211168.09872 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.989, "high": 1.99, "low": 1.946, "close": 1.959, "volume": 122449.81, "close_time": 1773043199999, "quote_volume": 240320.06666, "trades": 1887, "taker_buy_base": 55892.4, "taker_buy_quote": 109627.33028 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.96, "high": 1.988, "low": 1.95, "close": 1.979, "volume": 59032.59, "close_time": 1773046799999, "quote_volume": 116325.47547, "trades": 1050, "taker_buy_base": 24559.72, "taker_buy_quote": 48368.69061 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.98, "high": 1.985, "low": 1.962, "close": 1.969, "volume": 137228.69, "close_time": 1773050399999, "quote_volume": 270911.48117, "trades": 2392, "taker_buy_base": 58171.78, "taker_buy_quote": 114831.263 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.97, "high": 1.979, "low": 1.958, "close": 1.967, "volume": 44571.07, "close_time": 1773053999999, "quote_volume": 87774.64415, "trades": 732, "taker_buy_base": 19869.77, "taker_buy_quote": 39119.05826 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.967, "high": 1.977, "low": 1.96, "close": 1.964, "volume": 94064.67, "close_time": 1773057599999, "quote_volume": 185035.24009, "trades": 1305, "taker_buy_base": 37066.65, "taker_buy_quote": 72893.32929 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.965, "high": 2.009, "low": 1.965, "close": 1.999, "volume": 146693.73, "close_time": 1773061199999, "quote_volume": 292248.2161, "trades": 1577, "taker_buy_base": 78208.61, "taker_buy_quote": 155826.35258 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.998, "high": 2.047, "low": 1.995, "close": 2.019, "volume": 354646.41, "close_time": 1773064799999, "quote_volume": 714860.39838, "trades": 2868, "taker_buy_base": 112200.83, "taker_buy_quote": 226570.26794 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.019, "high": 2.053, "low": 2.008, "close": 2.041, "volume": 149306.57, "close_time": 1773068399999, "quote_volume": 303724.98278, "trades": 1617, "taker_buy_base": 84442.56, "taker_buy_quote": 171929.38222 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.041, "high": 2.057, "low": 2.013, "close": 2.025, "volume": 88706.06, "close_time": 1773071999999, "quote_volume": 180761.52546, "trades": 1641, "taker_buy_base": 41453.3, "taker_buy_quote": 84508.06151 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.024, "high": 2.034, "low": 1.998, "close": 2.024, "volume": 220001.57, "close_time": 1773075599999, "quote_volume": 442730.34892, "trades": 2335, "taker_buy_base": 89611.85, "taker_buy_quote": 180160.85533 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.025, "high": 2.044, "low": 2.012, "close": 2.026, "volume": 54698.69, "close_time": 1773079199999, "quote_volume": 110803.10625, "trades": 1041, "taker_buy_base": 24081.88, "taker_buy_quote": 48740.12321 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.025, "high": 2.025, "low": 1.986, "close": 1.999, "volume": 73629.76, "close_time": 1773082799999, "quote_volume": 147322.73125, "trades": 1238, "taker_buy_base": 28249.4, "taker_buy_quote": 56509.03077 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.0, "high": 2.02, "low": 1.975, "close": 1.982, "volume": 163048.97, "close_time": 1773086399999, "quote_volume": 324740.07176, "trades": 2949, "taker_buy_base": 67472.56, "taker_buy_quote": 134412.90727 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.981, "high": 1.999, "low": 1.95, "close": 1.992, "volume": 126593.12, "close_time": 1773089999999, "quote_volume": 249360.43967, "trades": 1846, "taker_buy_base": 65187.72, "taker_buy_quote": 128414.39033 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.993, "high": 2.013, "low": 1.983, "close": 2.011, "volume": 83760.66, "close_time": 1773093599999, "quote_volume": 167604.51109, "trades": 1153, "taker_buy_base": 40071.39, "taker_buy_quote": 80192.6618 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.011, "high": 2.011, "low": 1.984, "close": 1.989, "volume": 97941.08, "close_time": 1773097199999, "quote_volume": 195688.41757, "trades": 931, "taker_buy_base": 19762.91, "taker_buy_quote": 39429.24507 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.989, "high": 2.012, "low": 1.978, "close": 1.99, "volume": 163066.85, "close_time": 1773100799999, "quote_volume": 325839.31091, "trades": 1523, "taker_buy_base": 58362.03, "taker_buy_quote": 116627.08772 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.098, "low": 1.99, "close": 2.083, "volume": 312692.25, "close_time": 1773104399999, "quote_volume": 644885.98717, "trades": 4196, "taker_buy_base": 158646.83, "taker_buy_quote": 326507.81269 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.082, "high": 2.096, "low": 2.042, "close": 2.055, "volume": 331586.48, "close_time": 1773107999999, "quote_volume": 684450.92342, "trades": 4131, "taker_buy_base": 182173.83, "taker_buy_quote": 376033.42509 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.054, "high": 2.091, "low": 2.039, "close": 2.073, "volume": 202035.07, "close_time": 1773111599999, "quote_volume": 417317.49235, "trades": 2932, "taker_buy_base": 84680.01, "taker_buy_quote": 174857.98192 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.073, "high": 2.106, "low": 2.054, "close": 2.054, "volume": 167391.44, "close_time": 1773115199999, "quote_volume": 348128.85768, "trades": 2097, "taker_buy_base": 74141.69, "taker_buy_quote": 154513.55197 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.054, "high": 2.099, "low": 2.047, "close": 2.077, "volume": 153266.58, "close_time": 1773118799999, "quote_volume": 318714.55672, "trades": 1955, "taker_buy_base": 78606.52, "taker_buy_quote": 163438.71449 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.078, "high": 2.084, "low": 2.046, "close": 2.083, "volume": 84046.82, "close_time": 1773122399999, "quote_volume": 173665.57091, "trades": 1606, "taker_buy_base": 41026.79, "taker_buy_quote": 84734.72059 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.084, "high": 2.093, "low": 2.046, "close": 2.063, "volume": 103593.09, "close_time": 1773125999999, "quote_volume": 213407.51462, "trades": 1476, "taker_buy_base": 38567.67, "taker_buy_quote": 79522.17787 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.061, "high": 2.08, "low": 2.054, "close": 2.074, "volume": 67724.68, "close_time": 1773129599999, "quote_volume": 139830.7082, "trades": 1268, "taker_buy_base": 44916.28, "taker_buy_quote": 92684.37169 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.074, "high": 2.096, "low": 2.066, "close": 2.075, "volume": 144288.76, "close_time": 1773133199999, "quote_volume": 300604.41293, "trades": 2148, "taker_buy_base": 79465.62, "taker_buy_quote": 165715.55149 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.075, "high": 2.11, "low": 2.075, "close": 2.081, "volume": 130630.29, "close_time": 1773136799999, "quote_volume": 273314.53198, "trades": 1860, "taker_buy_base": 67916.15, "taker_buy_quote": 142143.62958 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.079, "high": 2.081, "low": 2.058, "close": 2.071, "volume": 121381.88, "close_time": 1773140399999, "quote_volume": 251386.14553, "trades": 1983, "taker_buy_base": 72881.27, "taker_buy_quote": 150909.50069 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.071, "high": 2.081, "low": 2.061, "close": 2.08, "volume": 133522.55, "close_time": 1773143999999, "quote_volume": 276387.59437, "trades": 1838, "taker_buy_base": 81703.36, "taker_buy_quote": 169121.24541 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.079, "high": 2.105, "low": 2.072, "close": 2.091, "volume": 127267.32, "close_time": 1773147599999, "quote_volume": 265342.18504, "trades": 1319, "taker_buy_base": 77324.63, "taker_buy_quote": 161153.18541 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.09, "high": 2.136, "low": 2.081, "close": 2.12, "volume": 458287.96, "close_time": 1773151199999, "quote_volume": 968717.07496, "trades": 3103, "taker_buy_base": 232192.83, "taker_buy_quote": 490617.11046 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.12, "high": 2.152, "low": 2.089, "close": 2.151, "volume": 338679.96, "close_time": 1773154799999, "quote_volume": 715696.76761, "trades": 3862, "taker_buy_base": 158281.91, "taker_buy_quote": 334754.82649 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.149, "high": 2.152, "low": 2.075, "close": 2.096, "volume": 400410.93, "close_time": 1773158399999, "quote_volume": 843939.27795, "trades": 4419, "taker_buy_base": 178160.28, "taker_buy_quote": 375114.14477 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.095, "high": 2.131, "low": 2.077, "close": 2.118, "volume": 420561.03, "close_time": 1773161999999, "quote_volume": 887839.44491, "trades": 3304, "taker_buy_base": 238222.3, "taker_buy_quote": 502860.48272 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2.117, "high": 2.13, "low": 2.087, "close": 2.102, "volume": 129140.9, "close_time": 1773165599999, "quote_volume": 272671.7103, "trades": 1575, "taker_buy_base": 63260.26, "taker_buy_quote": 133641.96466 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.102, "high": 2.107, "low": 2.059, "close": 2.082, "volume": 358237.05, "close_time": 1773169199999, "quote_volume": 743950.47969, "trades": 2329, "taker_buy_base": 195846.11, "taker_buy_quote": 406140.39421 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.083, "high": 2.097, "low": 2.062, "close": 2.077, "volume": 169038.74, "close_time": 1773172799999, "quote_volume": 352019.73802, "trades": 2255, "taker_buy_base": 77581.91, "taker_buy_quote": 161619.17 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.077, "high": 2.09, "low": 2.071, "close": 2.076, "volume": 95809.75, "close_time": 1773176399999, "quote_volume": 199213.52443, "trades": 1159, "taker_buy_base": 48760.75, "taker_buy_quote": 101353.28731 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.076, "high": 2.081, "low": 2.037, "close": 2.047, "volume": 118754.72, "close_time": 1773179999999, "quote_volume": 244410.17472, "trades": 1606, "taker_buy_base": 47966.72, "taker_buy_quote": 98850.14805 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.048, "high": 2.073, "low": 2.042, "close": 2.064, "volume": 101014.61, "close_time": 1773183599999, "quote_volume": 207954.06143, "trades": 1694, "taker_buy_base": 36199.8, "taker_buy_quote": 74531.63668 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.064, "high": 2.079, "low": 2.054, "close": 2.06, "volume": 127676.85, "close_time": 1773187199999, "quote_volume": 263421.98192, "trades": 1610, "taker_buy_base": 39446.45, "taker_buy_quote": 81454.64848 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.061, "high": 2.088, "low": 2.046, "close": 2.075, "volume": 148502.3, "close_time": 1773190799999, "quote_volume": 306685.65854, "trades": 2215, "taker_buy_base": 76518.74, "taker_buy_quote": 158073.07951 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.075, "high": 2.081, "low": 2.049, "close": 2.055, "volume": 81404.75, "close_time": 1773194399999, "quote_volume": 167673.21731, "trades": 1196, "taker_buy_base": 24632.34, "taker_buy_quote": 50844.53549 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.056, "high": 2.066, "low": 2.035, "close": 2.053, "volume": 85835.98, "close_time": 1773197999999, "quote_volume": 175940.24292, "trades": 1248, "taker_buy_base": 29940.81, "taker_buy_quote": 61394.93219 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.054, "high": 2.066, "low": 2.048, "close": 2.054, "volume": 28516.05, "close_time": 1773201599999, "quote_volume": 58692.26475, "trades": 708, "taker_buy_base": 11940.29, "taker_buy_quote": 24574.36464 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.054, "high": 2.063, "low": 2.039, "close": 2.052, "volume": 68011.67, "close_time": 1773205199999, "quote_volume": 139321.25067, "trades": 1050, "taker_buy_base": 21396.54, "taker_buy_quote": 43869.62747 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.053, "high": 2.054, "low": 2.004, "close": 2.013, "volume": 220147.39, "close_time": 1773208799999, "quote_volume": 444744.66168, "trades": 2160, "taker_buy_base": 56010.1, "taker_buy_quote": 113225.80696 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.014, "high": 2.035, "low": 2.009, "close": 2.034, "volume": 86037.0, "close_time": 1773212399999, "quote_volume": 174061.76418, "trades": 1034, "taker_buy_base": 35303.67, "taker_buy_quote": 71382.2545 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.034, "high": 2.035, "low": 2.008, "close": 2.017, "volume": 75299.56, "close_time": 1773215999999, "quote_volume": 152559.09401, "trades": 931, "taker_buy_base": 24724.91, "taker_buy_quote": 50052.89142 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.019, "high": 2.039, "low": 2.013, "close": 2.032, "volume": 57797.13, "close_time": 1773219599999, "quote_volume": 117250.76061, "trades": 938, "taker_buy_base": 32289.89, "taker_buy_quote": 65511.01117 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.032, "high": 2.046, "low": 2.03, "close": 2.035, "volume": 64290.54, "close_time": 1773223199999, "quote_volume": 131083.40841, "trades": 1023, "taker_buy_base": 30346.65, "taker_buy_quote": 61871.623 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.035, "high": 2.05, "low": 2.028, "close": 2.035, "volume": 89169.95, "close_time": 1773226799999, "quote_volume": 181769.60823, "trades": 1672, "taker_buy_base": 39595.78, "taker_buy_quote": 80727.09818 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.035, "high": 2.039, "low": 2.018, "close": 2.021, "volume": 102098.57, "close_time": 1773230399999, "quote_volume": 206943.86367, "trades": 1684, "taker_buy_base": 49004.32, "taker_buy_quote": 99316.0471 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.022, "high": 2.054, "low": 2.012, "close": 2.026, "volume": 113001.33, "close_time": 1773233999999, "quote_volume": 230021.34812, "trades": 2041, "taker_buy_base": 59590.08, "taker_buy_quote": 121366.32446 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.026, "high": 2.075, "low": 2.024, "close": 2.059, "volume": 181853.61, "close_time": 1773237599999, "quote_volume": 372819.21142, "trades": 3098, "taker_buy_base": 102529.42, "taker_buy_quote": 210141.02681 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.06, "high": 2.119, "low": 2.054, "close": 2.097, "volume": 280854.44, "close_time": 1773241199999, "quote_volume": 587696.19635, "trades": 3982, "taker_buy_base": 90426.12, "taker_buy_quote": 188968.61043 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.098, "high": 2.123, "low": 2.073, "close": 2.107, "volume": 161332.76, "close_time": 1773244799999, "quote_volume": 338428.53567, "trades": 3375, "taker_buy_base": 71156.76, "taker_buy_quote": 149450.12718 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.107, "high": 2.138, "low": 2.099, "close": 2.125, "volume": 322704.51, "close_time": 1773248399999, "quote_volume": 684048.92529, "trades": 4814, "taker_buy_base": 141741.03, "taker_buy_quote": 300606.82581 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.126, "high": 2.146, "low": 2.11, "close": 2.135, "volume": 179385.83, "close_time": 1773251999999, "quote_volume": 382973.99105, "trades": 3716, "taker_buy_base": 105767.09, "taker_buy_quote": 225908.56188 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.135, "high": 2.148, "low": 2.125, "close": 2.143, "volume": 96261.71, "close_time": 1773255599999, "quote_volume": 205796.06409, "trades": 1761, "taker_buy_base": 42044.4, "taker_buy_quote": 89888.95957 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.142, "high": 2.166, "low": 2.132, "close": 2.148, "volume": 102505.59, "close_time": 1773259199999, "quote_volume": 220347.89678, "trades": 1673, "taker_buy_base": 46273.68, "taker_buy_quote": 99507.77732 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.147, "high": 2.155, "low": 2.126, "close": 2.142, "volume": 55612.7, "close_time": 1773262799999, "quote_volume": 119122.26891, "trades": 918, "taker_buy_base": 27368.64, "taker_buy_quote": 58618.1439 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.141, "high": 2.151, "low": 2.123, "close": 2.129, "volume": 46572.09, "close_time": 1773266399999, "quote_volume": 99391.89051, "trades": 938, "taker_buy_base": 20219.5, "taker_buy_quote": 43151.0992 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.128, "high": 2.131, "low": 2.105, "close": 2.112, "volume": 75065.97, "close_time": 1773269999999, "quote_volume": 158920.22714, "trades": 1547, "taker_buy_base": 35222.36, "taker_buy_quote": 74556.59871 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.113, "high": 2.135, "low": 2.106, "close": 2.108, "volume": 48078.67, "close_time": 1773273599999, "quote_volume": 101960.67282, "trades": 1115, "taker_buy_base": 23176.33, "taker_buy_quote": 49172.56011 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.108, "high": 2.115, "low": 2.087, "close": 2.107, "volume": 105014.75, "close_time": 1773277199999, "quote_volume": 220674.38859, "trades": 2134, "taker_buy_base": 41575.87, "taker_buy_quote": 87447.24081 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.108, "high": 2.111, "low": 2.044, "close": 2.046, "volume": 184357.69, "close_time": 1773280799999, "quote_volume": 381783.41343, "trades": 2313, "taker_buy_base": 77331.24, "taker_buy_quote": 159860.45396 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.046, "high": 2.057, "low": 1.978, "close": 1.981, "volume": 283405.92, "close_time": 1773284399999, "quote_volume": 568720.22583, "trades": 4691, "taker_buy_base": 118398.25, "taker_buy_quote": 237950.01965 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.98, "high": 2.011, "low": 1.975, "close": 1.992, "volume": 161196.04, "close_time": 1773287999999, "quote_volume": 321017.47253, "trades": 2264, "taker_buy_base": 94868.75, "taker_buy_quote": 188855.601 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.991, "high": 2.008, "low": 1.987, "close": 1.994, "volume": 98562.96, "close_time": 1773291599999, "quote_volume": 197045.85315, "trades": 1138, "taker_buy_base": 48455.39, "taker_buy_quote": 96866.33804 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.993, "high": 1.994, "low": 1.971, "close": 1.983, "volume": 124203.5, "close_time": 1773295199999, "quote_volume": 245916.60259, "trades": 1313, "taker_buy_base": 79727.45, "taker_buy_quote": 157783.18484 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.982, "high": 2.007, "low": 1.977, "close": 2.004, "volume": 121671.85, "close_time": 1773298799999, "quote_volume": 242819.4712, "trades": 1510, "taker_buy_base": 46694.04, "taker_buy_quote": 93205.39817 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.004, "high": 2.026, "low": 1.997, "close": 2.025, "volume": 59252.43, "close_time": 1773302399999, "quote_volume": 119349.79467, "trades": 878, "taker_buy_base": 28801.6, "taker_buy_quote": 57994.92823 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.024, "high": 2.037, "low": 2.013, "close": 2.029, "volume": 85703.95, "close_time": 1773305999999, "quote_volume": 173730.08415, "trades": 1744, "taker_buy_base": 37161.29, "taker_buy_quote": 75326.24739 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.03, "high": 2.052, "low": 2.02, "close": 2.038, "volume": 75817.15, "close_time": 1773309599999, "quote_volume": 154087.21845, "trades": 1404, "taker_buy_base": 33432.44, "taker_buy_quote": 67921.24691 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.039, "high": 2.063, "low": 2.033, "close": 2.047, "volume": 149493.21, "close_time": 1773313199999, "quote_volume": 307123.36212, "trades": 1586, "taker_buy_base": 98427.55, "taker_buy_quote": 202353.187 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.047, "high": 2.05, "low": 2.034, "close": 2.038, "volume": 65350.89, "close_time": 1773316799999, "quote_volume": 133511.75957, "trades": 935, "taker_buy_base": 26328.59, "taker_buy_quote": 53782.94389 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.038, "high": 2.043, "low": 2.028, "close": 2.04, "volume": 57507.3, "close_time": 1773320399999, "quote_volume": 117206.72667, "trades": 894, "taker_buy_base": 30050.33, "taker_buy_quote": 61241.844 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.04, "high": 2.057, "low": 2.009, "close": 2.017, "volume": 218231.48, "close_time": 1773323999999, "quote_volume": 442850.59855, "trades": 3029, "taker_buy_base": 84416.59, "taker_buy_quote": 171467.72181 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.019, "high": 2.031, "low": 1.984, "close": 2.007, "volume": 279662.93, "close_time": 1773327599999, "quote_volume": 561042.33017, "trades": 2744, "taker_buy_base": 116955.73, "taker_buy_quote": 234301.36646 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.008, "high": 2.025, "low": 1.999, "close": 2.008, "volume": 102684.0, "close_time": 1773331199999, "quote_volume": 206529.76514, "trades": 1516, "taker_buy_base": 32782.11, "taker_buy_quote": 66010.32812 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.008, "high": 2.023, "low": 1.978, "close": 2.017, "volume": 344827.92, "close_time": 1773334799999, "quote_volume": 691080.80894, "trades": 2704, "taker_buy_base": 202968.47, "taker_buy_quote": 407286.24829 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.018, "high": 2.024, "low": 1.994, "close": 2.008, "volume": 233201.25, "close_time": 1773338399999, "quote_volume": 467448.68507, "trades": 1466, "taker_buy_base": 130110.31, "taker_buy_quote": 260701.02509 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.008, "high": 2.021, "low": 1.998, "close": 2.012, "volume": 69091.22, "close_time": 1773341999999, "quote_volume": 138970.74767, "trades": 885, "taker_buy_base": 29256.18, "taker_buy_quote": 58832.91846 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.014, "high": 2.047, "low": 2.014, "close": 2.038, "volume": 92007.36, "close_time": 1773345599999, "quote_volume": 187278.95851, "trades": 927, "taker_buy_base": 36255.95, "taker_buy_quote": 73823.4882 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.037, "high": 2.044, "low": 2.025, "close": 2.038, "volume": 87221.86, "close_time": 1773349199999, "quote_volume": 177393.82511, "trades": 1077, "taker_buy_base": 34897.87, "taker_buy_quote": 71040.87175 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.04, "high": 2.078, "low": 2.037, "close": 2.075, "volume": 171555.93, "close_time": 1773352799999, "quote_volume": 352319.34809, "trades": 1975, "taker_buy_base": 77116.17, "taker_buy_quote": 158257.03164 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2.074, "high": 2.1, "low": 2.07, "close": 2.082, "volume": 178811.61, "close_time": 1773356399999, "quote_volume": 373039.17346, "trades": 2542, "taker_buy_base": 85493.33, "taker_buy_quote": 178302.77522 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2.083, "high": 2.112, "low": 2.08, "close": 2.1, "volume": 150150.09, "close_time": 1773359999999, "quote_volume": 314823.50844, "trades": 2122, "taker_buy_base": 71538.72, "taker_buy_quote": 149975.01905 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.101, "high": 2.13, "low": 2.053, "close": 2.077, "volume": 526585.41, "close_time": 1773363599999, "quote_volume": 1100175.13273, "trades": 5993, "taker_buy_base": 233891.46, "taker_buy_quote": 488670.70048 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2.077, "high": 2.091, "low": 2.06, "close": 2.069, "volume": 118155.03, "close_time": 1773367199999, "quote_volume": 244887.86823, "trades": 1436, "taker_buy_base": 49651.84, "taker_buy_quote": 102880.58697 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.07, "high": 2.075, "low": 2.053, "close": 2.074, "volume": 104483.43, "close_time": 1773370799999, "quote_volume": 215330.22387, "trades": 869, "taker_buy_base": 45375.51, "taker_buy_quote": 93422.48613 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2.074, "high": 2.076, "low": 2.057, "close": 2.063, "volume": 81464.8, "close_time": 1773374399999, "quote_volume": 168411.59653, "trades": 1337, "taker_buy_base": 43966.96, "taker_buy_quote": 90903.11166 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.062, "high": 2.07, "low": 2.04, "close": 2.042, "volume": 221251.54, "close_time": 1773377999999, "quote_volume": 453284.28211, "trades": 1864, "taker_buy_base": 61243.14, "taker_buy_quote": 125500.29934 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 2.041, "high": 2.055, "low": 2.038, "close": 2.042, "volume": 61057.61, "close_time": 1773381599999, "quote_volume": 124978.57865, "trades": 876, "taker_buy_base": 32890.43, "taker_buy_quote": 67330.7887 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 2.042, "high": 2.048, "low": 2.018, "close": 2.022, "volume": 88314.68, "close_time": 1773385199999, "quote_volume": 179333.42697, "trades": 1052, "taker_buy_base": 46723.56, "taker_buy_quote": 94869.746 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 2.021, "high": 2.036, "low": 2.02, "close": 2.028, "volume": 65879.53, "close_time": 1773388799999, "quote_volume": 133470.67574, "trades": 701, "taker_buy_base": 27463.98, "taker_buy_quote": 55647.82023 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.027, "high": 2.031, "low": 2.01, "close": 2.025, "volume": 64018.81, "close_time": 1773392399999, "quote_volume": 129354.63705, "trades": 852, "taker_buy_base": 31416.01, "taker_buy_quote": 63471.82133 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 2.026, "high": 2.045, "low": 2.021, "close": 2.041, "volume": 35867.33, "close_time": 1773395999999, "quote_volume": 73006.26676, "trades": 541, "taker_buy_base": 17848.34, "taker_buy_quote": 36321.39766 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 2.041, "high": 2.059, "low": 2.041, "close": 2.049, "volume": 51084.13, "close_time": 1773399599999, "quote_volume": 104807.43779, "trades": 549, "taker_buy_base": 25634.25, "taker_buy_quote": 52606.23309 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 2.049, "high": 2.053, "low": 2.036, "close": 2.036, "volume": 88348.7, "close_time": 1773403199999, "quote_volume": 180597.31461, "trades": 1038, "taker_buy_base": 43810.37, "taker_buy_quote": 89564.99058 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.036, "high": 2.059, "low": 2.034, "close": 2.049, "volume": 92737.27, "close_time": 1773406799999, "quote_volume": 189833.36554, "trades": 1361, "taker_buy_base": 54295.18, "taker_buy_quote": 111097.26769 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 2.049, "high": 2.071, "low": 2.039, "close": 2.047, "volume": 230031.89, "close_time": 1773410399999, "quote_volume": 472530.86068, "trades": 2606, "taker_buy_base": 132630.31, "taker_buy_quote": 272434.07726 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 2.047, "high": 2.055, "low": 2.016, "close": 2.017, "volume": 294706.43, "close_time": 1773413999999, "quote_volume": 602400.94818, "trades": 2240, "taker_buy_base": 138095.68, "taker_buy_quote": 282124.05727 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 2.017, "high": 2.048, "low": 1.995, "close": 2.021, "volume": 363972.08, "close_time": 1773417599999, "quote_volume": 732820.43544, "trades": 8240, "taker_buy_base": 153235.97, "taker_buy_quote": 308330.05835 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.022, "high": 2.03, "low": 2.002, "close": 2.017, "volume": 203938.39, "close_time": 1773421199999, "quote_volume": 411949.15657, "trades": 2443, "taker_buy_base": 92327.55, "taker_buy_quote": 186370.56885 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 2.017, "high": 2.039, "low": 2.008, "close": 2.022, "volume": 65309.03, "close_time": 1773424799999, "quote_volume": 132068.39834, "trades": 1209, "taker_buy_base": 32058.6, "taker_buy_quote": 64823.71152 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 2.022, "high": 2.028, "low": 2.008, "close": 2.02, "volume": 107094.5, "close_time": 1773428399999, "quote_volume": 216062.67634, "trades": 1149, "taker_buy_base": 61892.37, "taker_buy_quote": 124849.2829 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 2.019, "high": 2.019, "low": 1.971, "close": 1.988, "volume": 196679.64, "close_time": 1773431999999, "quote_volume": 391396.60531, "trades": 2130, "taker_buy_base": 78093.61, "taker_buy_quote": 155174.97046 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.988, "high": 1.993, "low": 1.953, "close": 1.968, "volume": 148985.22, "close_time": 1773435599999, "quote_volume": 293527.53056, "trades": 1462, "taker_buy_base": 55055.29, "taker_buy_quote": 108427.56 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.968, "high": 1.972, "low": 1.929, "close": 1.939, "volume": 173883.57, "close_time": 1773439199999, "quote_volume": 338125.60597, "trades": 2118, "taker_buy_base": 87652.55, "taker_buy_quote": 170563.74597 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.939, "high": 1.94, "low": 1.921, "close": 1.931, "volume": 51079.67, "close_time": 1773442799999, "quote_volume": 98545.70138, "trades": 658, "taker_buy_base": 26437.73, "taker_buy_quote": 51020.27263 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.93, "high": 1.956, "low": 1.927, "close": 1.947, "volume": 66045.04, "close_time": 1773446399999, "quote_volume": 128278.32607, "trades": 1166, "taker_buy_base": 42771.49, "taker_buy_quote": 83080.78798 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.948, "high": 1.971, "low": 1.939, "close": 1.963, "volume": 220028.94, "close_time": 1773449999999, "quote_volume": 430781.58935, "trades": 2485, "taker_buy_base": 104657.24, "taker_buy_quote": 204757.22094 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.965, "high": 1.986, "low": 1.965, "close": 1.985, "volume": 67149.51, "close_time": 1773453599999, "quote_volume": 132664.83222, "trades": 837, "taker_buy_base": 28784.99, "taker_buy_quote": 56894.69087 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.986, "high": 1.99, "low": 1.965, "close": 1.988, "volume": 58522.45, "close_time": 1773457199999, "quote_volume": 115783.69501, "trades": 875, "taker_buy_base": 25222.81, "taker_buy_quote": 49857.69768 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.988, "high": 2.005, "low": 1.978, "close": 1.979, "volume": 98753.22, "close_time": 1773460799999, "quote_volume": 196751.20458, "trades": 1706, "taker_buy_base": 47243.07, "taker_buy_quote": 94121.88496 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.98, "high": 2.005, "low": 1.976, "close": 2.0, "volume": 117750.1, "close_time": 1773464399999, "quote_volume": 234704.10754, "trades": 2124, "taker_buy_base": 60382.24, "taker_buy_quote": 120359.73632 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 2.001, "high": 2.018, "low": 1.996, "close": 2.01, "volume": 47588.07, "close_time": 1773467999999, "quote_volume": 95553.40141, "trades": 1244, "taker_buy_base": 28181.2, "taker_buy_quote": 56616.68461 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 2.011, "high": 2.017, "low": 1.988, "close": 1.999, "volume": 112257.49, "close_time": 1773471599999, "quote_volume": 224435.00114, "trades": 1263, "taker_buy_base": 24251.13, "taker_buy_quote": 48456.612 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 2.0, "high": 2.011, "low": 1.986, "close": 1.997, "volume": 47798.02, "close_time": 1773475199999, "quote_volume": 95528.2122, "trades": 773, "taker_buy_base": 22689.95, "taker_buy_quote": 45351.05633 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.998, "high": 2.008, "low": 1.983, "close": 1.986, "volume": 75518.82, "close_time": 1773478799999, "quote_volume": 150964.0421, "trades": 677, "taker_buy_base": 57341.63, "taker_buy_quote": 114679.35352 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.987, "high": 2.003, "low": 1.985, "close": 1.99, "volume": 35454.5, "close_time": 1773482399999, "quote_volume": 70710.64917, "trades": 667, "taker_buy_base": 12034.99, "taker_buy_quote": 24022.21473 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.988, "high": 2.003, "low": 1.95, "close": 1.983, "volume": 375150.69, "close_time": 1773485999999, "quote_volume": 740161.84354, "trades": 4129, "taker_buy_base": 202500.4, "taker_buy_quote": 399343.77654 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.982, "high": 1.992, "low": 1.978, "close": 1.981, "volume": 17121.12, "close_time": 1773489599999, "quote_volume": 33957.61037, "trades": 506, "taker_buy_base": 5710.67, "taker_buy_quote": 11321.04004 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.982, "high": 1.986, "low": 1.959, "close": 1.974, "volume": 87255.32, "close_time": 1773493199999, "quote_volume": 171968.46569, "trades": 1297, "taker_buy_base": 54485.46, "taker_buy_quote": 107377.98141 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.972, "high": 1.995, "low": 1.968, "close": 1.984, "volume": 51808.09, "close_time": 1773496799999, "quote_volume": 102708.42635, "trades": 938, "taker_buy_base": 20244.49, "taker_buy_quote": 40141.74865 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.985, "high": 1.994, "low": 1.966, "close": 1.968, "volume": 53406.07, "close_time": 1773500399999, "quote_volume": 105623.09767, "trades": 1111, "taker_buy_base": 21236.22, "taker_buy_quote": 41963.29525 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.968, "high": 1.975, "low": 1.958, "close": 1.974, "volume": 101441.95, "close_time": 1773503999999, "quote_volume": 199544.34677, "trades": 1274, "taker_buy_base": 60629.36, "taker_buy_quote": 119232.38702 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.974, "high": 1.978, "low": 1.965, "close": 1.977, "volume": 58284.74, "close_time": 1773507599999, "quote_volume": 114978.77956, "trades": 885, "taker_buy_base": 22518.45, "taker_buy_quote": 44431.20385 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.978, "high": 1.979, "low": 1.968, "close": 1.977, "volume": 29997.5, "close_time": 1773511199999, "quote_volume": 59224.80981, "trades": 709, "taker_buy_base": 9510.23, "taker_buy_quote": 18769.17849 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.976, "high": 1.991, "low": 1.975, "close": 1.98, "volume": 37892.36, "close_time": 1773514799999, "quote_volume": 75078.6242, "trades": 716, "taker_buy_base": 17429.11, "taker_buy_quote": 34549.66483 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.98, "high": 1.985, "low": 1.973, "close": 1.978, "volume": 28729.07, "close_time": 1773518399999, "quote_volume": 56886.63349, "trades": 736, "taker_buy_base": 14306.85, "taker_buy_quote": 28342.54106 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.979, "high": 1.984, "low": 1.973, "close": 1.984, "volume": 39234.78, "close_time": 1773521999999, "quote_volume": 77611.89967, "trades": 862, "taker_buy_base": 18138.0, "taker_buy_quote": 35867.71549 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.984, "high": 1.987, "low": 1.948, "close": 1.964, "volume": 128790.9, "close_time": 1773525599999, "quote_volume": 253264.15754, "trades": 2031, "taker_buy_base": 54472.43, "taker_buy_quote": 107026.05746 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.965, "high": 1.975, "low": 1.962, "close": 1.973, "volume": 59585.18, "close_time": 1773529199999, "quote_volume": 117278.74661, "trades": 969, "taker_buy_base": 34381.13, "taker_buy_quote": 67677.17803 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.974, "high": 1.985, "low": 1.968, "close": 1.98, "volume": 157001.94, "close_time": 1773532799999, "quote_volume": 310233.14054, "trades": 1466, "taker_buy_base": 44920.69, "taker_buy_quote": 88689.30146 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.981, "high": 1.987, "low": 1.964, "close": 1.966, "volume": 79914.11, "close_time": 1773536399999, "quote_volume": 157566.03015, "trades": 1138, "taker_buy_base": 23954.48, "taker_buy_quote": 47268.7867 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.968, "high": 1.969, "low": 1.957, "close": 1.966, "volume": 49091.0, "close_time": 1773539999999, "quote_volume": 96336.08189, "trades": 790, "taker_buy_base": 21384.91, "taker_buy_quote": 41967.68394 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.966, "high": 1.972, "low": 1.954, "close": 1.967, "volume": 61897.33, "close_time": 1773543599999, "quote_volume": 121548.98252, "trades": 951, "taker_buy_base": 30354.94, "taker_buy_quote": 59611.26021 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.967, "high": 1.969, "low": 1.958, "close": 1.967, "volume": 58562.2, "close_time": 1773547199999, "quote_volume": 114944.52551, "trades": 780, "taker_buy_base": 29037.83, "taker_buy_quote": 56988.65894 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.967, "high": 1.977, "low": 1.961, "close": 1.976, "volume": 37724.32, "close_time": 1773550799999, "quote_volume": 74278.04197, "trades": 470, "taker_buy_base": 18999.34, "taker_buy_quote": 37404.6314 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.977, "high": 1.99, "low": 1.974, "close": 1.986, "volume": 91180.03, "close_time": 1773554399999, "quote_volume": 180825.94367, "trades": 937, "taker_buy_base": 37725.64, "taker_buy_quote": 74820.88242 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.985, "high": 2.004, "low": 1.98, "close": 1.993, "volume": 141946.4, "close_time": 1773557999999, "quote_volume": 283182.56744, "trades": 1447, "taker_buy_base": 71056.49, "taker_buy_quote": 141762.43393 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.994, "high": 2.046, "low": 1.993, "close": 2.034, "volume": 555515.39, "close_time": 1773561599999, "quote_volume": 1126002.29328, "trades": 3859, "taker_buy_base": 314896.71, "taker_buy_quote": 637652.07033 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.034, "high": 2.04, "low": 2.015, "close": 2.022, "volume": 96146.33, "close_time": 1773565199999, "quote_volume": 194766.81932, "trades": 1225, "taker_buy_base": 53524.59, "taker_buy_quote": 108424.43796 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 2.022, "high": 2.024, "low": 1.997, "close": 2.0, "volume": 79773.57, "close_time": 1773568799999, "quote_volume": 160080.39686, "trades": 863, "taker_buy_base": 46753.63, "taker_buy_quote": 93835.2999 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 2.001, "high": 2.013, "low": 1.997, "close": 2.008, "volume": 35350.13, "close_time": 1773572399999, "quote_volume": 70813.9238, "trades": 563, "taker_buy_base": 15487.02, "taker_buy_quote": 31037.06012 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 2.007, "high": 2.031, "low": 2.006, "close": 2.031, "volume": 52729.35, "close_time": 1773575999999, "quote_volume": 106351.19264, "trades": 726, "taker_buy_base": 20318.93, "taker_buy_quote": 41009.3561 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.032, "high": 2.051, "low": 2.031, "close": 2.048, "volume": 88644.32, "close_time": 1773579599999, "quote_volume": 181020.90781, "trades": 1251, "taker_buy_base": 46137.18, "taker_buy_quote": 94300.5284 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 2.049, "high": 2.053, "low": 2.023, "close": 2.037, "volume": 129614.32, "close_time": 1773583199999, "quote_volume": 263742.87655, "trades": 1905, "taker_buy_base": 34214.75, "taker_buy_quote": 69635.04462 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 2.038, "high": 2.065, "low": 2.035, "close": 2.058, "volume": 152543.57, "close_time": 1773586799999, "quote_volume": 312733.33522, "trades": 2066, "taker_buy_base": 83074.06, "taker_buy_quote": 170296.44549 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 2.06, "high": 2.085, "low": 2.058, "close": 2.08, "volume": 190175.44, "close_time": 1773590399999, "quote_volume": 394192.85067, "trades": 2486, "taker_buy_base": 80084.29, "taker_buy_quote": 166018.21752 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.08, "high": 2.086, "low": 2.045, "close": 2.073, "volume": 130310.1, "close_time": 1773593999999, "quote_volume": 269379.12406, "trades": 2511, "taker_buy_base": 61438.81, "taker_buy_quote": 126911.41516 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 2.074, "high": 2.139, "low": 2.073, "close": 2.131, "volume": 216813.26, "close_time": 1773597599999, "quote_volume": 456839.3801, "trades": 2929, "taker_buy_base": 114432.48, "taker_buy_quote": 240942.46716 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 2.132, "high": 2.211, "low": 2.119, "close": 2.144, "volume": 1139434.48, "close_time": 1773601199999, "quote_volume": 2480966.88545, "trades": 15409, "taker_buy_base": 579966.95, "taker_buy_quote": 1262672.19889 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 2.146, "high": 2.178, "low": 2.145, "close": 2.16, "volume": 192369.86, "close_time": 1773604799999, "quote_volume": 415204.51389, "trades": 3894, "taker_buy_base": 90141.38, "taker_buy_quote": 194440.49033 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.16, "high": 2.166, "low": 2.125, "close": 2.146, "volume": 179585.33, "close_time": 1773608399999, "quote_volume": 384630.66079, "trades": 3289, "taker_buy_base": 98721.55, "taker_buy_quote": 211412.31539 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 2.147, "high": 2.182, "low": 2.139, "close": 2.174, "volume": 106437.05, "close_time": 1773611999999, "quote_volume": 229729.35193, "trades": 1950, "taker_buy_base": 47223.1, "taker_buy_quote": 101842.22844 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 2.174, "high": 2.201, "low": 2.152, "close": 2.183, "volume": 306258.56, "close_time": 1773615599999, "quote_volume": 668036.92956, "trades": 5115, "taker_buy_base": 141758.43, "taker_buy_quote": 309042.22661 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 2.184, "high": 2.202, "low": 2.153, "close": 2.16, "volume": 195935.54, "close_time": 1773619199999, "quote_volume": 426554.87269, "trades": 2848, "taker_buy_base": 99123.01, "taker_buy_quote": 216201.18268 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.16, "high": 2.174, "low": 2.125, "close": 2.165, "volume": 162410.08, "close_time": 1773622799999, "quote_volume": 348314.78659, "trades": 2481, "taker_buy_base": 87410.95, "taker_buy_quote": 187346.10314 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 2.165, "high": 2.168, "low": 2.149, "close": 2.16, "volume": 90830.15, "close_time": 1773626399999, "quote_volume": 196064.49078, "trades": 1428, "taker_buy_base": 38045.5, "taker_buy_quote": 82087.84972 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 2.16, "high": 2.198, "low": 2.131, "close": 2.186, "volume": 418510.18, "close_time": 1773629999999, "quote_volume": 904032.94971, "trades": 5333, "taker_buy_base": 192760.18, "taker_buy_quote": 415862.63563 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 2.185, "high": 2.2, "low": 2.154, "close": 2.184, "volume": 432780.31, "close_time": 1773633599999, "quote_volume": 944328.95698, "trades": 5097, "taker_buy_base": 233422.4, "taker_buy_quote": 509953.27456 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.184, "high": 2.233, "low": 2.183, "close": 2.201, "volume": 280140.34, "close_time": 1773637199999, "quote_volume": 619299.12562, "trades": 4350, "taker_buy_base": 155201.45, "taker_buy_quote": 343167.2537 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 2.201, "high": 2.232, "low": 2.185, "close": 2.199, "volume": 152877.44, "close_time": 1773640799999, "quote_volume": 337095.5688, "trades": 2634, "taker_buy_base": 70834.19, "taker_buy_quote": 156181.4841 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 2.199, "high": 2.202, "low": 2.177, "close": 2.185, "volume": 144206.65, "close_time": 1773644399999, "quote_volume": 314947.81319, "trades": 1890, "taker_buy_base": 49715.11, "taker_buy_quote": 108588.04397 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 2.184, "high": 2.186, "low": 2.16, "close": 2.167, "volume": 143011.18, "close_time": 1773647999999, "quote_volume": 310397.37617, "trades": 1498, "taker_buy_base": 58081.21, "taker_buy_quote": 126071.04087 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.168, "high": 2.177, "low": 2.162, "close": 2.17, "volume": 41194.65, "close_time": 1773651599999, "quote_volume": 89317.50916, "trades": 862, "taker_buy_base": 22436.09, "taker_buy_quote": 48644.8676 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 2.17, "high": 2.188, "low": 2.169, "close": 2.176, "volume": 41848.07, "close_time": 1773655199999, "quote_volume": 91104.01792, "trades": 888, "taker_buy_base": 22834.12, "taker_buy_quote": 49709.87405 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 2.177, "high": 2.188, "low": 2.167, "close": 2.176, "volume": 70064.17, "close_time": 1773658799999, "quote_volume": 152430.2863, "trades": 997, "taker_buy_base": 40421.78, "taker_buy_quote": 87920.10807 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 2.175, "high": 2.175, "low": 2.155, "close": 2.163, "volume": 104229.65, "close_time": 1773662399999, "quote_volume": 225246.66142, "trades": 1581, "taker_buy_base": 51243.76, "taker_buy_quote": 110735.72335 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.162, "high": 2.184, "low": 2.16, "close": 2.182, "volume": 39075.2, "close_time": 1773665999999, "quote_volume": 84989.70515, "trades": 856, "taker_buy_base": 14373.34, "taker_buy_quote": 31249.5968 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 2.183, "high": 2.208, "low": 2.176, "close": 2.206, "volume": 91762.6, "close_time": 1773669599999, "quote_volume": 200764.53131, "trades": 1477, "taker_buy_base": 39518.9, "taker_buy_quote": 86503.20122 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 2.206, "high": 2.228, "low": 2.196, "close": 2.224, "volume": 206720.66, "close_time": 1773673199999, "quote_volume": 456800.53595, "trades": 2411, "taker_buy_base": 89911.25, "taker_buy_quote": 198549.8114 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 2.225, "high": 2.27, "low": 2.208, "close": 2.243, "volume": 301835.41, "close_time": 1773676799999, "quote_volume": 677911.99131, "trades": 3510, "taker_buy_base": 134142.28, "taker_buy_quote": 301305.49023 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.243, "high": 2.271, "low": 2.213, "close": 2.26, "volume": 214818.08, "close_time": 1773680399999, "quote_volume": 482277.13604, "trades": 2767, "taker_buy_base": 99977.9, "taker_buy_quote": 224587.87252 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 2.26, "high": 2.311, "low": 2.258, "close": 2.296, "volume": 410548.78, "close_time": 1773683999999, "quote_volume": 939073.93479, "trades": 4536, "taker_buy_base": 210109.07, "taker_buy_quote": 480571.18718 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 2.296, "high": 2.308, "low": 2.257, "close": 2.265, "volume": 327221.82, "close_time": 1773687599999, "quote_volume": 747435.24473, "trades": 3185, "taker_buy_base": 175196.79, "taker_buy_quote": 399785.7847 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 2.265, "high": 2.289, "low": 2.257, "close": 2.28, "volume": 85895.81, "close_time": 1773691199999, "quote_volume": 195224.94513, "trades": 1258, "taker_buy_base": 33618.69, "taker_buy_quote": 76387.50214 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.28, "high": 2.293, "low": 2.263, "close": 2.293, "volume": 144439.75, "close_time": 1773694799999, "quote_volume": 329696.84178, "trades": 1585, "taker_buy_base": 47195.33, "taker_buy_quote": 107672.5079 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 2.293, "high": 2.307, "low": 2.283, "close": 2.284, "volume": 142254.35, "close_time": 1773698399999, "quote_volume": 326433.97835, "trades": 1665, "taker_buy_base": 55121.55, "taker_buy_quote": 126527.16975 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 2.284, "high": 2.302, "low": 2.261, "close": 2.271, "volume": 207850.8, "close_time": 1773701999999, "quote_volume": 473823.60145, "trades": 2333, "taker_buy_base": 88639.37, "taker_buy_quote": 201954.43923 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 2.27, "high": 2.27, "low": 2.24, "close": 2.243, "volume": 81304.37, "close_time": 1773705599999, "quote_volume": 182870.11252, "trades": 1178, "taker_buy_base": 43460.15, "taker_buy_quote": 97760.44342 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.242, "high": 2.256, "low": 2.228, "close": 2.244, "volume": 142536.07, "close_time": 1773709199999, "quote_volume": 319606.90812, "trades": 2071, "taker_buy_base": 71951.9, "taker_buy_quote": 161234.89641 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 2.243, "high": 2.259, "low": 2.229, "close": 2.251, "volume": 114809.13, "close_time": 1773712799999, "quote_volume": 257973.5708, "trades": 1507, "taker_buy_base": 51956.98, "taker_buy_quote": 116681.52253 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 2.251, "high": 2.253, "low": 2.213, "close": 2.22, "volume": 110683.27, "close_time": 1773716399999, "quote_volume": 246138.93873, "trades": 1565, "taker_buy_base": 48415.87, "taker_buy_quote": 107717.01342 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 2.219, "high": 2.22, "low": 2.187, "close": 2.206, "volume": 210637.92, "close_time": 1773719999999, "quote_volume": 463268.9267, "trades": 2891, "taker_buy_base": 117043.47, "taker_buy_quote": 257283.43316 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.206, "high": 2.221, "low": 2.188, "close": 2.217, "volume": 104404.16, "close_time": 1773723599999, "quote_volume": 229714.72542, "trades": 1729, "taker_buy_base": 44635.05, "taker_buy_quote": 98261.59061 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 2.217, "high": 2.221, "low": 2.197, "close": 2.201, "volume": 65028.31, "close_time": 1773727199999, "quote_volume": 143719.57655, "trades": 894, "taker_buy_base": 25107.21, "taker_buy_quote": 55436.97668 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 2.202, "high": 2.208, "low": 2.182, "close": 2.189, "volume": 127292.02, "close_time": 1773730799999, "quote_volume": 278830.47699, "trades": 1373, "taker_buy_base": 36716.96, "taker_buy_quote": 80500.66293 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 2.189, "high": 2.212, "low": 2.189, "close": 2.201, "volume": 70931.54, "close_time": 1773734399999, "quote_volume": 156082.84981, "trades": 1324, "taker_buy_base": 36472.83, "taker_buy_quote": 80240.65712 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.201, "high": 2.225, "low": 2.195, "close": 2.216, "volume": 81687.18, "close_time": 1773737999999, "quote_volume": 180716.26488, "trades": 1470, "taker_buy_base": 45662.46, "taker_buy_quote": 101055.23737 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 2.215, "high": 2.252, "low": 2.205, "close": 2.234, "volume": 110599.62, "close_time": 1773741599999, "quote_volume": 246779.89817, "trades": 2316, "taker_buy_base": 47421.39, "taker_buy_quote": 105746.74989 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 2.234, "high": 2.255, "low": 2.224, "close": 2.253, "volume": 73386.75, "close_time": 1773745199999, "quote_volume": 164561.13854, "trades": 1314, "taker_buy_base": 31798.73, "taker_buy_quote": 71322.54995 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 2.253, "high": 2.285, "low": 2.247, "close": 2.285, "volume": 180101.73, "close_time": 1773748799999, "quote_volume": 408771.35036, "trades": 2269, "taker_buy_base": 83409.41, "taker_buy_quote": 189370.30188 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.284, "high": 2.3, "low": 2.246, "close": 2.257, "volume": 160111.6, "close_time": 1773752399999, "quote_volume": 364385.1629, "trades": 2209, "taker_buy_base": 63087.17, "taker_buy_quote": 143527.14715 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 2.258, "high": 2.273, "low": 2.229, "close": 2.251, "volume": 138223.13, "close_time": 1773755999999, "quote_volume": 311355.24433, "trades": 2147, "taker_buy_base": 67465.82, "taker_buy_quote": 152012.41522 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 2.251, "high": 2.272, "low": 2.23, "close": 2.272, "volume": 100982.01, "close_time": 1773759599999, "quote_volume": 226807.84746, "trades": 1535, "taker_buy_base": 54114.77, "taker_buy_quote": 121328.76032 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 2.271, "high": 2.3, "low": 2.267, "close": 2.293, "volume": 116214.32, "close_time": 1773763199999, "quote_volume": 265492.27307, "trades": 2417, "taker_buy_base": 55987.05, "taker_buy_quote": 127994.19374 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.292, "high": 2.307, "low": 2.28, "close": 2.295, "volume": 126050.27, "close_time": 1773766799999, "quote_volume": 288939.37731, "trades": 1724, "taker_buy_base": 71819.56, "taker_buy_quote": 164546.97134 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 2.296, "high": 2.333, "low": 2.296, "close": 2.314, "volume": 263577.2, "close_time": 1773770399999, "quote_volume": 610372.84335, "trades": 3389, "taker_buy_base": 120761.89, "taker_buy_quote": 279636.98823 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 2.315, "high": 2.337, "low": 2.312, "close": 2.336, "volume": 195184.33, "close_time": 1773773999999, "quote_volume": 453665.44995, "trades": 1425, "taker_buy_base": 80109.98, "taker_buy_quote": 186238.13291 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 2.336, "high": 2.379, "low": 2.319, "close": 2.322, "volume": 341947.42, "close_time": 1773777599999, "quote_volume": 805226.9136, "trades": 3913, "taker_buy_base": 224852.19, "taker_buy_quote": 529681.82617 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.321, "high": 2.368, "low": 2.307, "close": 2.367, "volume": 199444.36, "close_time": 1773781199999, "quote_volume": 468203.38975, "trades": 2472, "taker_buy_base": 69648.73, "taker_buy_quote": 163197.12856 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 2.367, "high": 2.387, "low": 2.335, "close": 2.343, "volume": 294924.42, "close_time": 1773784799999, "quote_volume": 697571.65655, "trades": 2722, "taker_buy_base": 110053.46, "taker_buy_quote": 260720.53734 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 2.344, "high": 2.35, "low": 2.321, "close": 2.338, "volume": 105528.73, "close_time": 1773788399999, "quote_volume": 246622.64754, "trades": 1227, "taker_buy_base": 61007.53, "taker_buy_quote": 142535.96408 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 2.338, "high": 2.354, "low": 2.312, "close": 2.313, "volume": 130360.56, "close_time": 1773791999999, "quote_volume": 303630.19589, "trades": 1536, "taker_buy_base": 61599.22, "taker_buy_quote": 143319.65723 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.314, "high": 2.355, "low": 2.291, "close": 2.348, "volume": 251927.43, "close_time": 1773795599999, "quote_volume": 584405.60629, "trades": 2612, "taker_buy_base": 145845.37, "taker_buy_quote": 338051.94709 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 2.349, "high": 2.378, "low": 2.335, "close": 2.351, "volume": 156299.48, "close_time": 1773799199999, "quote_volume": 368353.22263, "trades": 2552, "taker_buy_base": 58516.27, "taker_buy_quote": 137904.01075 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 2.35, "high": 2.393, "low": 2.34, "close": 2.379, "volume": 166357.05, "close_time": 1773802799999, "quote_volume": 393342.56198, "trades": 2245, "taker_buy_base": 60920.84, "taker_buy_quote": 143975.85407 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 2.378, "high": 2.39, "low": 2.345, "close": 2.352, "volume": 155071.51, "close_time": 1773806399999, "quote_volume": 367293.59165, "trades": 2396, "taker_buy_base": 86530.45, "taker_buy_quote": 204881.99196 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.351, "high": 2.351, "low": 2.309, "close": 2.322, "volume": 75311.38, "close_time": 1773809999999, "quote_volume": 175161.7072, "trades": 1444, "taker_buy_base": 36717.24, "taker_buy_quote": 85340.57858 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 2.322, "high": 2.345, "low": 2.314, "close": 2.329, "volume": 95729.69, "close_time": 1773813599999, "quote_volume": 223012.98941, "trades": 1776, "taker_buy_base": 47373.01, "taker_buy_quote": 110356.76629 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 2.33, "high": 2.357, "low": 2.304, "close": 2.306, "volume": 179498.26, "close_time": 1773817199999, "quote_volume": 418671.23203, "trades": 2427, "taker_buy_base": 73130.67, "taker_buy_quote": 170320.10523 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 2.307, "high": 2.331, "low": 2.289, "close": 2.317, "volume": 122468.6, "close_time": 1773820799999, "quote_volume": 282686.27951, "trades": 2490, "taker_buy_base": 65550.68, "taker_buy_quote": 151274.82311 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.316, "high": 2.316, "low": 2.288, "close": 2.289, "volume": 72896.54, "close_time": 1773824399999, "quote_volume": 167592.75803, "trades": 1308, "taker_buy_base": 39014.23, "taker_buy_quote": 89637.22796 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 2.29, "high": 2.314, "low": 2.284, "close": 2.293, "volume": 56185.99, "close_time": 1773827999999, "quote_volume": 129089.70502, "trades": 1130, "taker_buy_base": 33364.38, "taker_buy_quote": 76680.87141 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 2.293, "high": 2.3, "low": 2.261, "close": 2.283, "volume": 211793.13, "close_time": 1773831599999, "quote_volume": 482205.45027, "trades": 2467, "taker_buy_base": 77176.88, "taker_buy_quote": 176124.50814 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 2.282, "high": 2.301, "low": 2.258, "close": 2.271, "volume": 274275.78, "close_time": 1773835199999, "quote_volume": 624080.26041, "trades": 3253, "taker_buy_base": 161556.42, "taker_buy_quote": 367324.85057 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.27, "high": 2.278, "low": 2.178, "close": 2.194, "volume": 379437.15, "close_time": 1773838799999, "quote_volume": 840602.85939, "trades": 5566, "taker_buy_base": 136067.15, "taker_buy_quote": 301029.22063 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 2.194, "high": 2.204, "low": 2.163, "close": 2.198, "volume": 275180.05, "close_time": 1773842399999, "quote_volume": 601577.0148, "trades": 3343, "taker_buy_base": 132413.58, "taker_buy_quote": 289269.13758 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 2.199, "high": 2.226, "low": 2.18, "close": 2.197, "volume": 157964.12, "close_time": 1773845999999, "quote_volume": 348524.40947, "trades": 3044, "taker_buy_base": 68919.04, "taker_buy_quote": 152081.94454 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 2.199, "high": 2.213, "low": 2.177, "close": 2.183, "volume": 142182.46, "close_time": 1773849599999, "quote_volume": 311861.18262, "trades": 2227, "taker_buy_base": 64387.3, "taker_buy_quote": 141180.92479 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.182, "high": 2.192, "low": 2.166, "close": 2.184, "volume": 75454.83, "close_time": 1773853199999, "quote_volume": 164282.66277, "trades": 1126, "taker_buy_base": 34330.74, "taker_buy_quote": 74727.32356 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 2.185, "high": 2.202, "low": 2.16, "close": 2.174, "volume": 120741.65, "close_time": 1773856799999, "quote_volume": 263402.30903, "trades": 1752, "taker_buy_base": 65753.61, "taker_buy_quote": 143435.83059 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 2.174, "high": 2.211, "low": 2.151, "close": 2.16, "volume": 193757.1, "close_time": 1773860399999, "quote_volume": 423703.92267, "trades": 2427, "taker_buy_base": 92690.48, "taker_buy_quote": 202591.85973 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 2.16, "high": 2.169, "low": 2.135, "close": 2.147, "volume": 217829.41, "close_time": 1773863999999, "quote_volume": 467902.40058, "trades": 3969, "taker_buy_base": 81448.29, "taker_buy_quote": 175092.40716 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.147, "high": 2.151, "low": 2.125, "close": 2.141, "volume": 140192.59, "close_time": 1773867599999, "quote_volume": 299906.59321, "trades": 2336, "taker_buy_base": 63825.79, "taker_buy_quote": 136487.87876 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 2.142, "high": 2.17, "low": 2.141, "close": 2.164, "volume": 63303.35, "close_time": 1773871199999, "quote_volume": 136726.76985, "trades": 1143, "taker_buy_base": 33738.74, "taker_buy_quote": 72823.2696 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 2.163, "high": 2.163, "low": 2.114, "close": 2.132, "volume": 300548.88, "close_time": 1773874799999, "quote_volume": 639797.41042, "trades": 2915, "taker_buy_base": 141654.08, "taker_buy_quote": 301233.22138 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 2.132, "high": 2.142, "low": 2.115, "close": 2.127, "volume": 94279.68, "close_time": 1773878399999, "quote_volume": 200944.86733, "trades": 1142, "taker_buy_base": 45779.91, "taker_buy_quote": 97545.72104 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.128, "low": 2.09, "close": 2.104, "volume": 139052.69, "close_time": 1773881999999, "quote_volume": 292660.29199, "trades": 2096, "taker_buy_base": 61349.18, "taker_buy_quote": 129094.80576 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 2.105, "high": 2.113, "low": 2.08, "close": 2.081, "volume": 126942.28, "close_time": 1773885599999, "quote_volume": 266293.33045, "trades": 1452, "taker_buy_base": 73328.69, "taker_buy_quote": 153872.74223 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 2.082, "high": 2.096, "low": 2.062, "close": 2.065, "volume": 93872.62, "close_time": 1773889199999, "quote_volume": 195185.56491, "trades": 1746, "taker_buy_base": 43652.46, "taker_buy_quote": 90802.12255 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 2.066, "high": 2.12, "low": 2.066, "close": 2.092, "volume": 125448.81, "close_time": 1773892799999, "quote_volume": 263371.34823, "trades": 1779, "taker_buy_base": 79620.17, "taker_buy_quote": 167217.77168 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.092, "high": 2.119, "low": 2.09, "close": 2.113, "volume": 37426.9, "close_time": 1773896399999, "quote_volume": 78917.48511, "trades": 1236, "taker_buy_base": 23106.5, "taker_buy_quote": 48723.91869 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 2.114, "high": 2.123, "low": 2.1, "close": 2.108, "volume": 76879.32, "close_time": 1773899999999, "quote_volume": 162278.8834, "trades": 1091, "taker_buy_base": 43085.86, "taker_buy_quote": 90945.33218 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 2.108, "high": 2.116, "low": 2.082, "close": 2.103, "volume": 128467.59, "close_time": 1773903599999, "quote_volume": 269484.97483, "trades": 1435, "taker_buy_base": 37297.41, "taker_buy_quote": 78178.2833 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 2.101, "high": 2.111, "low": 2.056, "close": 2.096, "volume": 204396.51, "close_time": 1773907199999, "quote_volume": 426627.40131, "trades": 3224, "taker_buy_base": 98918.07, "taker_buy_quote": 206472.67821 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.098, "high": 2.107, "low": 2.061, "close": 2.068, "volume": 94920.61, "close_time": 1773910799999, "quote_volume": 197070.28171, "trades": 1784, "taker_buy_base": 48361.01, "taker_buy_quote": 100392.53781 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 2.07, "high": 2.092, "low": 2.068, "close": 2.084, "volume": 73094.14, "close_time": 1773914399999, "quote_volume": 152114.33264, "trades": 1083, "taker_buy_base": 52878.52, "taker_buy_quote": 110065.88218 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 2.084, "high": 2.111, "low": 2.072, "close": 2.1, "volume": 297156.21, "close_time": 1773917999999, "quote_volume": 620906.13889, "trades": 2641, "taker_buy_base": 153529.07, "taker_buy_quote": 320737.16092 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 2.101, "high": 2.115, "low": 2.09, "close": 2.092, "volume": 209482.76, "close_time": 1773921599999, "quote_volume": 439800.46761, "trades": 2287, "taker_buy_base": 72552.09, "taker_buy_quote": 152414.32655 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.092, "high": 2.099, "low": 2.037, "close": 2.037, "volume": 315617.65, "close_time": 1773925199999, "quote_volume": 653550.29147, "trades": 4088, "taker_buy_base": 167376.87, "taker_buy_quote": 346772.83327 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.039, "high": 2.077, "low": 2.023, "close": 2.067, "volume": 199387.17, "close_time": 1773928799999, "quote_volume": 406686.00072, "trades": 3959, "taker_buy_base": 95136.98, "taker_buy_quote": 194312.89088 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.068, "high": 2.079, "low": 2.041, "close": 2.059, "volume": 85356.48, "close_time": 1773932399999, "quote_volume": 175669.88976, "trades": 1911, "taker_buy_base": 45623.16, "taker_buy_quote": 93948.15713 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.059, "high": 2.078, "low": 2.012, "close": 2.036, "volume": 240486.28, "close_time": 1773935999999, "quote_volume": 489401.50662, "trades": 3307, "taker_buy_base": 148942.95, "taker_buy_quote": 303073.17728 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.036, "high": 2.047, "low": 2.024, "close": 2.035, "volume": 83354.5, "close_time": 1773939599999, "quote_volume": 169626.61102, "trades": 1618, "taker_buy_base": 30954.16, "taker_buy_quote": 62993.47365 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.035, "high": 2.09, "low": 2.026, "close": 2.079, "volume": 325134.44, "close_time": 1773943199999, "quote_volume": 671065.02217, "trades": 3062, "taker_buy_base": 155093.55, "taker_buy_quote": 319622.08208 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.08, "high": 2.088, "low": 2.07, "close": 2.079, "volume": 57540.06, "close_time": 1773946799999, "quote_volume": 119614.51836, "trades": 1377, "taker_buy_base": 38708.11, "taker_buy_quote": 80470.98182 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.077, "high": 2.101, "low": 2.072, "close": 2.086, "volume": 96937.54, "close_time": 1773950399999, "quote_volume": 202561.83072, "trades": 1814, "taker_buy_base": 50872.27, "taker_buy_quote": 106280.59171 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.085, "high": 2.09, "low": 2.068, "close": 2.069, "volume": 65220.03, "close_time": 1773953999999, "quote_volume": 135463.31271, "trades": 973, "taker_buy_base": 35026.09, "taker_buy_quote": 72781.17335 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 2.07, "high": 2.105, "low": 2.068, "close": 2.087, "volume": 87479.25, "close_time": 1773957599999, "quote_volume": 182428.90377, "trades": 1223, "taker_buy_base": 52781.23, "taker_buy_quote": 110130.85221 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 2.086, "high": 2.094, "low": 2.062, "close": 2.07, "volume": 40870.05, "close_time": 1773961199999, "quote_volume": 84965.32477, "trades": 932, "taker_buy_base": 20638.37, "taker_buy_quote": 42945.76071 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 2.071, "high": 2.077, "low": 2.058, "close": 2.061, "volume": 52882.5, "close_time": 1773964799999, "quote_volume": 109233.80852, "trades": 1058, "taker_buy_base": 25108.24, "taker_buy_quote": 51887.6778 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.062, "high": 2.078, "low": 2.049, "close": 2.05, "volume": 61172.63, "close_time": 1773968399999, "quote_volume": 126219.80761, "trades": 1367, "taker_buy_base": 31954.26, "taker_buy_quote": 65897.68659 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 2.051, "high": 2.077, "low": 2.042, "close": 2.049, "volume": 156537.98, "close_time": 1773971999999, "quote_volume": 322707.37543, "trades": 2631, "taker_buy_base": 83631.16, "taker_buy_quote": 172403.96408 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 2.049, "high": 2.062, "low": 2.044, "close": 2.053, "volume": 65126.8, "close_time": 1773975599999, "quote_volume": 133740.35923, "trades": 1120, "taker_buy_base": 34604.15, "taker_buy_quote": 71060.99821 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 2.053, "high": 2.056, "low": 2.033, "close": 2.04, "volume": 192767.89, "close_time": 1773979199999, "quote_volume": 393621.78751, "trades": 1968, "taker_buy_base": 81212.73, "taker_buy_quote": 165793.15964 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.039, "high": 2.065, "low": 2.033, "close": 2.05, "volume": 179942.85, "close_time": 1773982799999, "quote_volume": 368200.30162, "trades": 2092, "taker_buy_base": 90593.56, "taker_buy_quote": 185366.35904 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 2.051, "high": 2.056, "low": 2.024, "close": 2.037, "volume": 75177.13, "close_time": 1773986399999, "quote_volume": 153295.09653, "trades": 1276, "taker_buy_base": 34222.5, "taker_buy_quote": 69804.49083 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 2.038, "high": 2.065, "low": 2.027, "close": 2.032, "volume": 151934.33, "close_time": 1773989999999, "quote_volume": 310706.14479, "trades": 3578, "taker_buy_base": 74828.96, "taker_buy_quote": 152919.80786 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 2.032, "high": 2.034, "low": 2.01, "close": 2.022, "volume": 114272.91, "close_time": 1773993599999, "quote_volume": 230870.82546, "trades": 1603, "taker_buy_base": 32087.93, "taker_buy_quote": 64894.25434 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.02, "high": 2.049, "low": 2.012, "close": 2.042, "volume": 212533.18, "close_time": 1773997199999, "quote_volume": 432462.98767, "trades": 3458, "taker_buy_base": 107142.9, "taker_buy_quote": 218182.49225 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 2.043, "high": 2.058, "low": 2.036, "close": 2.041, "volume": 57667.19, "close_time": 1774000799999, "quote_volume": 117969.22665, "trades": 1492, "taker_buy_base": 30816.53, "taker_buy_quote": 63044.93708 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 2.042, "high": 2.063, "low": 2.038, "close": 2.06, "volume": 38060.79, "close_time": 1774004399999, "quote_volume": 78191.4038, "trades": 932, "taker_buy_base": 19214.02, "taker_buy_quote": 39477.74775 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 2.059, "high": 2.072, "low": 2.047, "close": 2.063, "volume": 67520.43, "close_time": 1774007999999, "quote_volume": 138842.46108, "trades": 1432, "taker_buy_base": 31803.72, "taker_buy_quote": 65435.89829 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.063, "high": 2.083, "low": 2.058, "close": 2.073, "volume": 109952.46, "close_time": 1774011599999, "quote_volume": 228125.32129, "trades": 1375, "taker_buy_base": 40850.25, "taker_buy_quote": 84676.70923 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 2.074, "high": 2.085, "low": 1.993, "close": 2.004, "volume": 552216.38, "close_time": 1774015199999, "quote_volume": 1117147.36465, "trades": 4601, "taker_buy_base": 208771.31, "taker_buy_quote": 421728.14214 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 2.004, "high": 2.023, "low": 1.966, "close": 1.97, "volume": 182054.67, "close_time": 1774018799999, "quote_volume": 363104.31233, "trades": 3328, "taker_buy_base": 91948.85, "taker_buy_quote": 183574.70972 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.97, "high": 2.013, "low": 1.97, "close": 2.012, "volume": 80776.53, "close_time": 1774022399999, "quote_volume": 161155.98889, "trades": 1655, "taker_buy_base": 47046.3, "taker_buy_quote": 93870.01491 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.011, "high": 2.029, "low": 1.975, "close": 2.018, "volume": 224397.32, "close_time": 1774025999999, "quote_volume": 448594.4557, "trades": 3724, "taker_buy_base": 109408.4, "taker_buy_quote": 218414.03651 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 2.017, "high": 2.02, "low": 2.001, "close": 2.016, "volume": 100070.34, "close_time": 1774029599999, "quote_volume": 201264.6107, "trades": 1663, "taker_buy_base": 34520.93, "taker_buy_quote": 69359.75075 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 2.017, "high": 2.018, "low": 1.997, "close": 2.002, "volume": 61838.2, "close_time": 1774033199999, "quote_volume": 123904.52247, "trades": 1030, "taker_buy_base": 38599.74, "taker_buy_quote": 77291.68534 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 2.003, "high": 2.007, "low": 1.982, "close": 2.004, "volume": 85587.41, "close_time": 1774036799999, "quote_volume": 170669.82239, "trades": 1277, "taker_buy_base": 45139.3, "taker_buy_quote": 89981.81503 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.005, "high": 2.018, "low": 1.989, "close": 2.013, "volume": 44817.34, "close_time": 1774040399999, "quote_volume": 89721.20375, "trades": 919, "taker_buy_base": 15556.68, "taker_buy_quote": 31154.9657 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 2.014, "high": 2.047, "low": 2.006, "close": 2.041, "volume": 84521.03, "close_time": 1774043999999, "quote_volume": 172081.03444, "trades": 1108, "taker_buy_base": 42069.51, "taker_buy_quote": 85631.85051 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 2.042, "high": 2.06, "low": 2.04, "close": 2.042, "volume": 35913.95, "close_time": 1774047599999, "quote_volume": 73613.80685, "trades": 770, "taker_buy_base": 16377.18, "taker_buy_quote": 33557.65737 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 2.041, "high": 2.053, "low": 2.035, "close": 2.042, "volume": 42775.44, "close_time": 1774051199999, "quote_volume": 87356.6246, "trades": 916, "taker_buy_base": 21815.92, "taker_buy_quote": 44509.1667 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.042, "high": 2.057, "low": 2.03, "close": 2.039, "volume": 68811.11, "close_time": 1774054799999, "quote_volume": 140603.74438, "trades": 1573, "taker_buy_base": 41085.34, "taker_buy_quote": 83956.69495 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 2.04, "high": 2.048, "low": 2.036, "close": 2.042, "volume": 19814.63, "close_time": 1774058399999, "quote_volume": 40463.24139, "trades": 613, "taker_buy_base": 7260.49, "taker_buy_quote": 14820.33448 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 2.041, "high": 2.063, "low": 2.038, "close": 2.058, "volume": 55305.91, "close_time": 1774061999999, "quote_volume": 113630.05313, "trades": 873, "taker_buy_base": 25557.6, "taker_buy_quote": 52489.21939 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 2.058, "high": 2.08, "low": 2.053, "close": 2.076, "volume": 84753.88, "close_time": 1774065599999, "quote_volume": 175186.06541, "trades": 1424, "taker_buy_base": 41932.07, "taker_buy_quote": 86642.28218 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.076, "high": 2.097, "low": 2.065, "close": 2.069, "volume": 202196.94, "close_time": 1774069199999, "quote_volume": 420683.72724, "trades": 2701, "taker_buy_base": 137679.61, "taker_buy_quote": 286409.38168 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 2.069, "high": 2.079, "low": 2.05, "close": 2.059, "volume": 151979.0, "close_time": 1774072799999, "quote_volume": 312970.75601, "trades": 2069, "taker_buy_base": 58742.52, "taker_buy_quote": 121051.79782 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 2.06, "high": 2.079, "low": 2.054, "close": 2.07, "volume": 52722.76, "close_time": 1774076399999, "quote_volume": 108942.65957, "trades": 1459, "taker_buy_base": 21370.07, "taker_buy_quote": 44186.86859 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 2.07, "high": 2.08, "low": 2.052, "close": 2.059, "volume": 20812.81, "close_time": 1774079999999, "quote_volume": 43039.7951, "trades": 1010, "taker_buy_base": 5824.38, "taker_buy_quote": 12043.00969 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.059, "high": 2.063, "low": 2.045, "close": 2.051, "volume": 44239.63, "close_time": 1774083599999, "quote_volume": 90864.74119, "trades": 1147, "taker_buy_base": 14523.32, "taker_buy_quote": 29817.63449 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 2.051, "high": 2.051, "low": 2.034, "close": 2.037, "volume": 40832.71, "close_time": 1774087199999, "quote_volume": 83387.93825, "trades": 1187, "taker_buy_base": 21088.75, "taker_buy_quote": 43091.43906 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 2.039, "high": 2.042, "low": 2.031, "close": 2.033, "volume": 24247.6, "close_time": 1774090799999, "quote_volume": 49364.00964, "trades": 825, "taker_buy_base": 10192.67, "taker_buy_quote": 20748.1611 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 2.033, "high": 2.036, "low": 2.015, "close": 2.019, "volume": 75174.45, "close_time": 1774094399999, "quote_volume": 152039.57628, "trades": 1257, "taker_buy_base": 20242.5, "taker_buy_quote": 40941.32077 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.019, "high": 2.028, "low": 2.005, "close": 2.021, "volume": 98137.15, "close_time": 1774097999999, "quote_volume": 197849.85082, "trades": 1748, "taker_buy_base": 46220.69, "taker_buy_quote": 93217.93931 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 2.022, "high": 2.029, "low": 2.02, "close": 2.022, "volume": 20793.12, "close_time": 1774101599999, "quote_volume": 42110.57382, "trades": 1050, "taker_buy_base": 7429.09, "taker_buy_quote": 15043.84668 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 2.023, "high": 2.027, "low": 1.998, "close": 2.005, "volume": 53871.45, "close_time": 1774105199999, "quote_volume": 108385.95049, "trades": 1515, "taker_buy_base": 23833.14, "taker_buy_quote": 47962.9534 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 2.006, "high": 2.028, "low": 2.006, "close": 2.023, "volume": 42022.72, "close_time": 1774108799999, "quote_volume": 84844.31082, "trades": 1202, "taker_buy_base": 16787.61, "taker_buy_quote": 33869.4142 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.024, "high": 2.025, "low": 2.006, "close": 2.015, "volume": 49290.11, "close_time": 1774112399999, "quote_volume": 99363.87743, "trades": 1223, "taker_buy_base": 20869.94, "taker_buy_quote": 42070.77933 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 2.015, "high": 2.025, "low": 2.008, "close": 2.013, "volume": 42743.48, "close_time": 1774115999999, "quote_volume": 86111.43077, "trades": 1116, "taker_buy_base": 14316.89, "taker_buy_quote": 28828.1467 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 2.013, "high": 2.022, "low": 2.011, "close": 2.018, "volume": 63803.98, "close_time": 1774119599999, "quote_volume": 128722.12264, "trades": 741, "taker_buy_base": 24926.96, "taker_buy_quote": 50283.54628 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 2.017, "high": 2.032, "low": 2.013, "close": 2.032, "volume": 37413.16, "close_time": 1774123199999, "quote_volume": 75588.67686, "trades": 616, "taker_buy_base": 20691.22, "taker_buy_quote": 41811.02898 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.032, "high": 2.038, "low": 2.022, "close": 2.023, "volume": 22461.48, "close_time": 1774126799999, "quote_volume": 45616.24496, "trades": 617, "taker_buy_base": 10396.69, "taker_buy_quote": 21114.19007 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 2.022, "high": 2.022, "low": 2.006, "close": 2.007, "volume": 56593.77, "close_time": 1774130399999, "quote_volume": 113976.3629, "trades": 1051, "taker_buy_base": 17317.23, "taker_buy_quote": 34886.00881 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 2.008, "high": 2.017, "low": 1.995, "close": 1.996, "volume": 123786.45, "close_time": 1774133999999, "quote_volume": 248114.69637, "trades": 1623, "taker_buy_base": 36031.74, "taker_buy_quote": 72199.39931 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.996, "high": 2.005, "low": 1.951, "close": 1.965, "volume": 127651.38, "close_time": 1774137599999, "quote_volume": 252436.40238, "trades": 2844, "taker_buy_base": 55809.97, "taker_buy_quote": 110398.64268 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 1.981, "low": 1.946, "close": 1.959, "volume": 111276.91, "close_time": 1774141199999, "quote_volume": 218325.28513, "trades": 2010, "taker_buy_base": 58453.96, "taker_buy_quote": 114650.27318 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.96, "high": 1.976, "low": 1.953, "close": 1.962, "volume": 64180.74, "close_time": 1774144799999, "quote_volume": 126100.17815, "trades": 1666, "taker_buy_base": 30691.61, "taker_buy_quote": 60290.5115 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.963, "high": 1.98, "low": 1.96, "close": 1.978, "volume": 26614.83, "close_time": 1774148399999, "quote_volume": 52474.7038, "trades": 666, "taker_buy_base": 11291.43, "taker_buy_quote": 22262.48074 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.977, "high": 1.993, "low": 1.973, "close": 1.982, "volume": 43304.07, "close_time": 1774151999999, "quote_volume": 85865.41019, "trades": 955, "taker_buy_base": 23586.83, "taker_buy_quote": 46770.622 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.983, "high": 2.003, "low": 1.978, "close": 2.002, "volume": 52399.69, "close_time": 1774155599999, "quote_volume": 104464.12862, "trades": 895, "taker_buy_base": 23486.0, "taker_buy_quote": 46828.54263 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 2.002, "high": 2.003, "low": 1.949, "close": 1.958, "volume": 565164.88, "close_time": 1774159199999, "quote_volume": 1112766.98694, "trades": 3266, "taker_buy_base": 275809.15, "taker_buy_quote": 540894.17019 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.957, "high": 1.961, "low": 1.947, "close": 1.958, "volume": 134294.42, "close_time": 1774162799999, "quote_volume": 262631.22243, "trades": 3628, "taker_buy_base": 60238.52, "taker_buy_quote": 117817.29243 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.959, "high": 1.969, "low": 1.952, "close": 1.954, "volume": 105330.99, "close_time": 1774166399999, "quote_volume": 206725.71877, "trades": 1635, "taker_buy_base": 39762.51, "taker_buy_quote": 78034.5766 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.954, "high": 1.958, "low": 1.939, "close": 1.948, "volume": 88028.24, "close_time": 1774169999999, "quote_volume": 171235.83333, "trades": 1372, "taker_buy_base": 31287.22, "taker_buy_quote": 60849.04754 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.948, "high": 1.956, "low": 1.939, "close": 1.945, "volume": 42166.32, "close_time": 1774173599999, "quote_volume": 82118.85498, "trades": 674, "taker_buy_base": 17290.47, "taker_buy_quote": 33686.14689 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.944, "high": 1.949, "low": 1.93, "close": 1.932, "volume": 29279.22, "close_time": 1774177199999, "quote_volume": 56699.1977, "trades": 714, "taker_buy_base": 15211.73, "taker_buy_quote": 29457.72898 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.932, "high": 1.937, "low": 1.922, "close": 1.928, "volume": 46124.91, "close_time": 1774180799999, "quote_volume": 89000.80976, "trades": 751, "taker_buy_base": 18876.75, "taker_buy_quote": 36432.97983 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.928, "high": 1.973, "low": 1.915, "close": 1.965, "volume": 154267.08, "close_time": 1774184399999, "quote_volume": 299335.55201, "trades": 2016, "taker_buy_base": 59320.44, "taker_buy_quote": 115267.38971 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.966, "high": 1.982, "low": 1.96, "close": 1.965, "volume": 76472.94, "close_time": 1774187999999, "quote_volume": 150639.9625, "trades": 1301, "taker_buy_base": 27649.08, "taker_buy_quote": 54492.15047 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.966, "high": 1.976, "low": 1.959, "close": 1.969, "volume": 46024.2, "close_time": 1774191599999, "quote_volume": 90527.54779, "trades": 900, "taker_buy_base": 21052.08, "taker_buy_quote": 41385.2 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.969, "high": 1.978, "low": 1.961, "close": 1.978, "volume": 28612.63, "close_time": 1774195199999, "quote_volume": 56365.31222, "trades": 643, "taker_buy_base": 11581.83, "taker_buy_quote": 22814.90653 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.978, "high": 1.988, "low": 1.969, "close": 1.974, "volume": 43360.32, "close_time": 1774198799999, "quote_volume": 85759.61262, "trades": 835, "taker_buy_base": 15906.49, "taker_buy_quote": 31455.8372 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.974, "high": 1.98, "low": 1.962, "close": 1.965, "volume": 51878.48, "close_time": 1774202399999, "quote_volume": 102269.19441, "trades": 789, "taker_buy_base": 23805.62, "taker_buy_quote": 46907.665 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.965, "high": 1.969, "low": 1.946, "close": 1.952, "volume": 32281.29, "close_time": 1774205999999, "quote_volume": 63256.19295, "trades": 516, "taker_buy_base": 17128.13, "taker_buy_quote": 33564.68064 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.953, "high": 1.961, "low": 1.942, "close": 1.955, "volume": 78647.03, "close_time": 1774209599999, "quote_volume": 153344.72776, "trades": 1138, "taker_buy_base": 42792.23, "taker_buy_quote": 83416.72025 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.956, "high": 1.961, "low": 1.93, "close": 1.932, "volume": 84411.55, "close_time": 1774213199999, "quote_volume": 163707.40187, "trades": 1607, "taker_buy_base": 44412.52, "taker_buy_quote": 86111.48705 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.933, "high": 1.939, "low": 1.885, "close": 1.915, "volume": 263353.99, "close_time": 1774216799999, "quote_volume": 502465.00563, "trades": 3071, "taker_buy_base": 150091.98, "taker_buy_quote": 286265.4436 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.916, "high": 1.939, "low": 1.905, "close": 1.935, "volume": 92993.4, "close_time": 1774220399999, "quote_volume": 178498.46374, "trades": 1295, "taker_buy_base": 43684.17, "taker_buy_quote": 83878.91887 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.933, "high": 1.937, "low": 1.923, "close": 1.93, "volume": 41721.95, "close_time": 1774223999999, "quote_volume": 80564.14885, "trades": 649, "taker_buy_base": 19296.5, "taker_buy_quote": 37275.63089 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.93, "high": 1.938, "low": 1.919, "close": 1.933, "volume": 45959.52, "close_time": 1774227599999, "quote_volume": 88781.73661, "trades": 593, "taker_buy_base": 23036.18, "taker_buy_quote": 44505.47337 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.933, "high": 1.955, "low": 1.93, "close": 1.945, "volume": 106616.38, "close_time": 1774231199999, "quote_volume": 207118.85941, "trades": 1155, "taker_buy_base": 57537.41, "taker_buy_quote": 111802.50354 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.944, "high": 1.98, "low": 1.943, "close": 1.977, "volume": 81609.77, "close_time": 1774234799999, "quote_volume": 160603.34192, "trades": 1359, "taker_buy_base": 39376.55, "taker_buy_quote": 77493.92889 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.978, "high": 1.991, "low": 1.974, "close": 1.977, "volume": 73311.51, "close_time": 1774238399999, "quote_volume": 145310.94133, "trades": 1153, "taker_buy_base": 28055.21, "taker_buy_quote": 55586.06966 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.977, "high": 1.985, "low": 1.965, "close": 1.984, "volume": 79185.89, "close_time": 1774241999999, "quote_volume": 156347.19379, "trades": 737, "taker_buy_base": 52046.94, "taker_buy_quote": 102739.90252 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.985, "high": 2.019, "low": 1.984, "close": 2.011, "volume": 153233.96, "close_time": 1774245599999, "quote_volume": 306900.85448, "trades": 2300, "taker_buy_base": 86506.78, "taker_buy_quote": 173396.71608 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.011, "high": 2.014, "low": 1.978, "close": 1.992, "volume": 186918.34, "close_time": 1774249199999, "quote_volume": 373389.16237, "trades": 4693, "taker_buy_base": 84364.25, "taker_buy_quote": 168395.95294 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.991, "high": 2.023, "low": 1.977, "close": 2.002, "volume": 211834.38, "close_time": 1774252799999, "quote_volume": 423732.59433, "trades": 4421, "taker_buy_base": 82346.5, "taker_buy_quote": 164728.40929 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.003, "high": 2.008, "low": 1.967, "close": 1.984, "volume": 87142.14, "close_time": 1774256399999, "quote_volume": 172963.52607, "trades": 4729, "taker_buy_base": 39523.39, "taker_buy_quote": 78425.81212 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.985, "high": 1.985, "low": 1.943, "close": 1.946, "volume": 178720.9, "close_time": 1774259999999, "quote_volume": 351024.66361, "trades": 2665, "taker_buy_base": 70965.6, "taker_buy_quote": 139281.617 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.947, "high": 1.954, "low": 1.934, "close": 1.943, "volume": 81995.35, "close_time": 1774263599999, "quote_volume": 159461.6966, "trades": 1660, "taker_buy_base": 36108.64, "taker_buy_quote": 70224.45771 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.944, "high": 2.06, "low": 1.941, "close": 2.015, "volume": 616009.36, "close_time": 1774267199999, "quote_volume": 1244438.07927, "trades": 9034, "taker_buy_base": 321942.55, "taker_buy_quote": 650663.31444 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.017, "high": 2.026, "low": 1.996, "close": 2.01, "volume": 125561.29, "close_time": 1774270799999, "quote_volume": 252675.57557, "trades": 2382, "taker_buy_base": 60839.85, "taker_buy_quote": 122446.68258 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 2.01, "high": 2.048, "low": 1.998, "close": 2.044, "volume": 150478.48, "close_time": 1774274399999, "quote_volume": 304350.98944, "trades": 3474, "taker_buy_base": 81086.22, "taker_buy_quote": 164040.99098 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 2.045, "high": 2.058, "low": 2.023, "close": 2.039, "volume": 259148.98, "close_time": 1774277999999, "quote_volume": 529189.69611, "trades": 3426, "taker_buy_base": 119710.59, "taker_buy_quote": 244531.24729 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 2.039, "high": 2.04, "low": 2.002, "close": 2.006, "volume": 204607.38, "close_time": 1774281599999, "quote_volume": 413007.11313, "trades": 2344, "taker_buy_base": 98633.5, "taker_buy_quote": 198980.8026 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.007, "high": 2.035, "low": 1.998, "close": 2.034, "volume": 56174.69, "close_time": 1774285199999, "quote_volume": 113372.18522, "trades": 1255, "taker_buy_base": 28576.28, "taker_buy_quote": 57705.0678 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 2.035, "high": 2.08, "low": 2.027, "close": 2.076, "volume": 116208.58, "close_time": 1774288799999, "quote_volume": 238964.93073, "trades": 2181, "taker_buy_base": 47997.89, "taker_buy_quote": 98739.96565 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 2.076, "high": 2.097, "low": 2.06, "close": 2.094, "volume": 135991.53, "close_time": 1774292399999, "quote_volume": 282256.56985, "trades": 2302, "taker_buy_base": 78403.31, "taker_buy_quote": 162755.40934 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 2.094, "high": 2.189, "low": 2.089, "close": 2.159, "volume": 807613.21, "close_time": 1774295999999, "quote_volume": 1740911.82033, "trades": 12314, "taker_buy_base": 362881.81, "taker_buy_quote": 781076.68735 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.159, "high": 2.191, "low": 2.126, "close": 2.187, "volume": 416183.13, "close_time": 1774299599999, "quote_volume": 901128.55256, "trades": 5612, "taker_buy_base": 212405.98, "taker_buy_quote": 459788.36678 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 2.187, "high": 2.229, "low": 2.181, "close": 2.181, "volume": 326459.34, "close_time": 1774303199999, "quote_volume": 718905.94424, "trades": 4739, "taker_buy_base": 164453.43, "taker_buy_quote": 362238.57595 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 2.18, "high": 2.209, "low": 2.148, "close": 2.17, "volume": 297632.95, "close_time": 1774306799999, "quote_volume": 649296.70263, "trades": 4156, "taker_buy_base": 134174.53, "taker_buy_quote": 292401.42987 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 2.169, "high": 2.228, "low": 2.167, "close": 2.21, "volume": 336262.61, "close_time": 1774310399999, "quote_volume": 740425.10869, "trades": 3627, "taker_buy_base": 169385.19, "taker_buy_quote": 372914.4368 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.213, "high": 2.23, "low": 2.182, "close": 2.214, "volume": 309933.94, "close_time": 1774313999999, "quote_volume": 682040.23356, "trades": 4845, "taker_buy_base": 138689.82, "taker_buy_quote": 305156.85113 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 2.214, "high": 2.222, "low": 2.152, "close": 2.16, "volume": 362058.55, "close_time": 1774317599999, "quote_volume": 790271.04369, "trades": 6312, "taker_buy_base": 166025.4, "taker_buy_quote": 362327.70734 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 2.16, "high": 2.201, "low": 2.155, "close": 2.179, "volume": 121002.99, "close_time": 1774321199999, "quote_volume": 264249.27248, "trades": 2430, "taker_buy_base": 53876.7, "taker_buy_quote": 117641.44979 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 2.178, "high": 2.208, "low": 2.135, "close": 2.143, "volume": 272368.19, "close_time": 1774324799999, "quote_volume": 591648.65071, "trades": 4901, "taker_buy_base": 122144.87, "taker_buy_quote": 265332.5606 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.142, "high": 2.153, "low": 2.127, "close": 2.135, "volume": 175741.77, "close_time": 1774328399999, "quote_volume": 376163.21617, "trades": 4840, "taker_buy_base": 91118.57, "taker_buy_quote": 195071.96839 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 2.135, "high": 2.174, "low": 2.128, "close": 2.167, "volume": 307887.57, "close_time": 1774331999999, "quote_volume": 660729.03354, "trades": 5292, "taker_buy_base": 130089.09, "taker_buy_quote": 279345.84967 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 2.167, "high": 2.185, "low": 2.107, "close": 2.119, "volume": 254210.4, "close_time": 1774335599999, "quote_volume": 542368.82279, "trades": 3798, "taker_buy_base": 98521.13, "taker_buy_quote": 210242.79114 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 2.12, "high": 2.213, "low": 2.11, "close": 2.209, "volume": 352131.71, "close_time": 1774339199999, "quote_volume": 759273.14017, "trades": 5412, "taker_buy_base": 201635.92, "taker_buy_quote": 434654.72647 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.21, "high": 2.212, "low": 2.19, "close": 2.202, "volume": 174165.64, "close_time": 1774342799999, "quote_volume": 382992.29265, "trades": 3105, "taker_buy_base": 80249.13, "taker_buy_quote": 176408.77753 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 2.202, "high": 2.21, "low": 2.186, "close": 2.198, "volume": 167188.81, "close_time": 1774346399999, "quote_volume": 367531.03342, "trades": 2292, "taker_buy_base": 77251.68, "taker_buy_quote": 169778.81356 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 2.198, "high": 2.204, "low": 2.174, "close": 2.196, "volume": 127606.2, "close_time": 1774349999999, "quote_volume": 279063.29948, "trades": 1673, "taker_buy_base": 78702.99, "taker_buy_quote": 172173.93801 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 2.195, "high": 2.208, "low": 2.164, "close": 2.167, "volume": 145038.35, "close_time": 1774353599999, "quote_volume": 317078.26254, "trades": 2565, "taker_buy_base": 75537.73, "taker_buy_quote": 165083.34588 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.166, "high": 2.177, "low": 2.149, "close": 2.158, "volume": 109461.03, "close_time": 1774357199999, "quote_volume": 236397.97945, "trades": 2280, "taker_buy_base": 42509.54, "taker_buy_quote": 91828.66421 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 2.157, "high": 2.171, "low": 2.151, "close": 2.157, "volume": 122798.09, "close_time": 1774360799999, "quote_volume": 265328.22735, "trades": 3226, "taker_buy_base": 56703.07, "taker_buy_quote": 122512.55441 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 2.158, "high": 2.245, "low": 2.158, "close": 2.233, "volume": 223598.52, "close_time": 1774364399999, "quote_volume": 492151.76791, "trades": 5245, "taker_buy_base": 108983.18, "taker_buy_quote": 240005.62745 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 2.233, "high": 2.253, "low": 2.214, "close": 2.245, "volume": 377714.19, "close_time": 1774367999999, "quote_volume": 843626.17579, "trades": 7609, "taker_buy_base": 215669.86, "taker_buy_quote": 481790.31135 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.245, "high": 2.252, "low": 2.205, "close": 2.214, "volume": 181076.35, "close_time": 1774371599999, "quote_volume": 402731.79493, "trades": 4972, "taker_buy_base": 69820.79, "taker_buy_quote": 155509.30594 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 2.215, "high": 2.215, "low": 2.178, "close": 2.194, "volume": 219546.56, "close_time": 1774375199999, "quote_volume": 481042.28263, "trades": 2853, "taker_buy_base": 137669.33, "taker_buy_quote": 301344.63396 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 2.195, "high": 2.209, "low": 2.182, "close": 2.198, "volume": 100061.99, "close_time": 1774378799999, "quote_volume": 219508.91723, "trades": 2485, "taker_buy_base": 52508.11, "taker_buy_quote": 115199.50149 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 2.198, "high": 2.258, "low": 2.196, "close": 2.255, "volume": 195895.88, "close_time": 1774382399999, "quote_volume": 437120.7508, "trades": 2332, "taker_buy_base": 105284.65, "taker_buy_quote": 234808.62752 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.256, "high": 2.287, "low": 2.239, "close": 2.262, "volume": 220478.24, "close_time": 1774385999999, "quote_volume": 498975.60927, "trades": 4490, "taker_buy_base": 116912.86, "taker_buy_quote": 264697.71379 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 2.261, "high": 2.269, "low": 2.244, "close": 2.266, "volume": 89949.63, "close_time": 1774389599999, "quote_volume": 203034.75552, "trades": 2394, "taker_buy_base": 44758.45, "taker_buy_quote": 101064.36027 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 2.265, "high": 2.277, "low": 2.247, "close": 2.254, "volume": 169597.72, "close_time": 1774393199999, "quote_volume": 383026.07123, "trades": 2489, "taker_buy_base": 65970.09, "taker_buy_quote": 149241.94399 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 2.257, "high": 2.284, "low": 2.236, "close": 2.27, "volume": 183998.98, "close_time": 1774396799999, "quote_volume": 416206.22066, "trades": 3148, "taker_buy_base": 73790.02, "taker_buy_quote": 167182.49321 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.282, "low": 2.251, "close": 2.263, "volume": 114282.74, "close_time": 1774400399999, "quote_volume": 258565.31112, "trades": 2124, "taker_buy_base": 70223.02, "taker_buy_quote": 158764.48031 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 2.262, "high": 2.271, "low": 2.232, "close": 2.235, "volume": 74814.94, "close_time": 1774403999999, "quote_volume": 168585.14482, "trades": 1748, "taker_buy_base": 35120.92, "taker_buy_quote": 79201.86016 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 2.234, "high": 2.244, "low": 2.223, "close": 2.226, "volume": 129375.14, "close_time": 1774407599999, "quote_volume": 288639.65771, "trades": 3014, "taker_buy_base": 75285.3, "taker_buy_quote": 167968.70754 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 2.227, "high": 2.228, "low": 2.201, "close": 2.203, "volume": 124270.58, "close_time": 1774411199999, "quote_volume": 274787.52607, "trades": 3710, "taker_buy_base": 69406.76, "taker_buy_quote": 153472.71808 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.203, "high": 2.215, "low": 2.2, "close": 2.209, "volume": 90373.27, "close_time": 1774414799999, "quote_volume": 199522.02684, "trades": 2072, "taker_buy_base": 44491.5, "taker_buy_quote": 98239.69804 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 2.209, "high": 2.217, "low": 2.199, "close": 2.205, "volume": 73199.15, "close_time": 1774418399999, "quote_volume": 161621.39983, "trades": 1634, "taker_buy_base": 26687.93, "taker_buy_quote": 58907.7005 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 2.206, "high": 2.234, "low": 2.204, "close": 2.222, "volume": 97650.49, "close_time": 1774421999999, "quote_volume": 216720.02781, "trades": 1993, "taker_buy_base": 46277.03, "taker_buy_quote": 102706.91604 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 2.223, "high": 2.237, "low": 2.214, "close": 2.215, "volume": 90118.84, "close_time": 1774425599999, "quote_volume": 200509.33152, "trades": 2038, "taker_buy_base": 55390.89, "taker_buy_quote": 123233.41066 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.216, "high": 2.238, "low": 2.21, "close": 2.23, "volume": 62269.81, "close_time": 1774429199999, "quote_volume": 138532.64484, "trades": 1789, "taker_buy_base": 31193.38, "taker_buy_quote": 69421.97513 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 2.23, "high": 2.243, "low": 2.217, "close": 2.233, "volume": 68650.02, "close_time": 1774432799999, "quote_volume": 152975.58216, "trades": 1542, "taker_buy_base": 34464.77, "taker_buy_quote": 76743.34092 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 2.232, "high": 2.271, "low": 2.229, "close": 2.257, "volume": 124209.18, "close_time": 1774436399999, "quote_volume": 279569.73356, "trades": 2372, "taker_buy_base": 52283.16, "taker_buy_quote": 117716.94279 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 2.258, "high": 2.283, "low": 2.254, "close": 2.266, "volume": 129749.85, "close_time": 1774439999999, "quote_volume": 294624.97891, "trades": 2001, "taker_buy_base": 85521.32, "taker_buy_quote": 194313.90662 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.265, "high": 2.286, "low": 2.205, "close": 2.22, "volume": 329127.38, "close_time": 1774443599999, "quote_volume": 735988.31877, "trades": 4838, "taker_buy_base": 168114.69, "taker_buy_quote": 375169.12699 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 2.22, "high": 2.224, "low": 2.189, "close": 2.197, "volume": 129415.89, "close_time": 1774447199999, "quote_volume": 285849.0479, "trades": 2057, "taker_buy_base": 58252.53, "taker_buy_quote": 128705.36793 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 2.198, "high": 2.215, "low": 2.19, "close": 2.211, "volume": 47889.06, "close_time": 1774450799999, "quote_volume": 105616.7774, "trades": 960, "taker_buy_base": 24336.64, "taker_buy_quote": 53661.19338 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 2.211, "high": 2.215, "low": 2.178, "close": 2.188, "volume": 69537.92, "close_time": 1774454399999, "quote_volume": 152333.25093, "trades": 1623, "taker_buy_base": 35599.3, "taker_buy_quote": 77976.57633 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.189, "high": 2.204, "low": 2.174, "close": 2.179, "volume": 84895.34, "close_time": 1774457999999, "quote_volume": 185619.93637, "trades": 1573, "taker_buy_base": 41347.46, "taker_buy_quote": 90395.37107 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 2.179, "high": 2.18, "low": 2.155, "close": 2.168, "volume": 191360.91, "close_time": 1774461599999, "quote_volume": 414529.92999, "trades": 2398, "taker_buy_base": 80098.46, "taker_buy_quote": 173400.8467 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 2.169, "high": 2.183, "low": 2.168, "close": 2.177, "volume": 51823.49, "close_time": 1774465199999, "quote_volume": 112798.24371, "trades": 893, "taker_buy_base": 23213.57, "taker_buy_quote": 50525.7068 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 2.176, "high": 2.185, "low": 2.154, "close": 2.16, "volume": 70140.0, "close_time": 1774468799999, "quote_volume": 152283.73221, "trades": 1322, "taker_buy_base": 34335.47, "taker_buy_quote": 74542.6949 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.16, "high": 2.16, "low": 2.138, "close": 2.146, "volume": 65640.3, "close_time": 1774472399999, "quote_volume": 140883.64376, "trades": 1017, "taker_buy_base": 29009.72, "taker_buy_quote": 62340.30892 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 2.146, "high": 2.16, "low": 2.143, "close": 2.152, "volume": 23045.3, "close_time": 1774475999999, "quote_volume": 49640.88285, "trades": 435, "taker_buy_base": 10393.26, "taker_buy_quote": 22393.66219 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 2.153, "high": 2.175, "low": 2.152, "close": 2.165, "volume": 47523.19, "close_time": 1774479599999, "quote_volume": 102783.62165, "trades": 1110, "taker_buy_base": 22495.29, "taker_buy_quote": 48650.47594 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 2.165, "high": 2.175, "low": 2.142, "close": 2.146, "volume": 36530.51, "close_time": 1774483199999, "quote_volume": 78927.63081, "trades": 787, "taker_buy_base": 21961.32, "taker_buy_quote": 47450.1595 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.145, "high": 2.152, "low": 2.133, "close": 2.142, "volume": 40326.53, "close_time": 1774486799999, "quote_volume": 86394.56221, "trades": 1045, "taker_buy_base": 24895.25, "taker_buy_quote": 53326.89674 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 2.143, "high": 2.15, "low": 2.131, "close": 2.138, "volume": 35029.39, "close_time": 1774490399999, "quote_volume": 74943.4335, "trades": 672, "taker_buy_base": 17660.81, "taker_buy_quote": 37811.57396 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 2.139, "high": 2.145, "low": 2.114, "close": 2.145, "volume": 87169.8, "close_time": 1774493999999, "quote_volume": 185084.58684, "trades": 1808, "taker_buy_base": 31422.76, "taker_buy_quote": 66686.17588 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 2.146, "high": 2.155, "low": 2.131, "close": 2.141, "volume": 47192.35, "close_time": 1774497599999, "quote_volume": 101115.96787, "trades": 950, "taker_buy_base": 17760.63, "taker_buy_quote": 38050.50862 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.141, "high": 2.141, "low": 2.126, "close": 2.133, "volume": 29887.45, "close_time": 1774501199999, "quote_volume": 63728.55637, "trades": 687, "taker_buy_base": 14595.12, "taker_buy_quote": 31096.75476 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 2.133, "high": 2.135, "low": 2.084, "close": 2.09, "volume": 154685.44, "close_time": 1774504799999, "quote_volume": 325504.50034, "trades": 1819, "taker_buy_base": 59081.12, "taker_buy_quote": 124156.07097 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2.089, "high": 2.09, "low": 2.075, "close": 2.075, "volume": 112117.12, "close_time": 1774508399999, "quote_volume": 233585.39815, "trades": 2133, "taker_buy_base": 53201.13, "taker_buy_quote": 110857.20501 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.075, "high": 2.076, "low": 2.048, "close": 2.066, "volume": 91278.99, "close_time": 1774511999999, "quote_volume": 188025.0844, "trades": 1582, "taker_buy_base": 42147.57, "taker_buy_quote": 86841.1378 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.065, "high": 2.077, "low": 2.035, "close": 2.043, "volume": 181183.25, "close_time": 1774515599999, "quote_volume": 371246.10418, "trades": 2239, "taker_buy_base": 89137.9, "taker_buy_quote": 182584.95695 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.043, "high": 2.049, "low": 2.021, "close": 2.039, "volume": 94394.55, "close_time": 1774519199999, "quote_volume": 191882.35582, "trades": 1344, "taker_buy_base": 39355.41, "taker_buy_quote": 79949.44891 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.039, "high": 2.039, "low": 2.022, "close": 2.027, "volume": 75486.64, "close_time": 1774522799999, "quote_volume": 153024.31109, "trades": 996, "taker_buy_base": 29803.18, "taker_buy_quote": 60391.14019 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.028, "high": 2.058, "low": 2.018, "close": 2.054, "volume": 220589.09, "close_time": 1774526399999, "quote_volume": 447617.74295, "trades": 2208, "taker_buy_base": 54705.89, "taker_buy_quote": 111148.3114 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.054, "high": 2.075, "low": 2.05, "close": 2.069, "volume": 358848.0, "close_time": 1774529999999, "quote_volume": 740283.07191, "trades": 15810, "taker_buy_base": 94986.3, "taker_buy_quote": 195852.33711 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.07, "high": 2.098, "low": 2.07, "close": 2.079, "volume": 288351.73, "close_time": 1774533599999, "quote_volume": 600836.17749, "trades": 2678, "taker_buy_base": 145019.55, "taker_buy_quote": 302112.3639 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.079, "high": 2.111, "low": 2.077, "close": 2.091, "volume": 211386.93, "close_time": 1774537199999, "quote_volume": 441715.68663, "trades": 2372, "taker_buy_base": 90191.63, "taker_buy_quote": 188601.98323 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.09, "high": 2.104, "low": 2.089, "close": 2.104, "volume": 190522.24, "close_time": 1774540799999, "quote_volume": 399287.22093, "trades": 2249, "taker_buy_base": 58471.19, "taker_buy_quote": 122654.02364 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.105, "high": 2.154, "low": 2.099, "close": 2.15, "volume": 492021.37, "close_time": 1774544399999, "quote_volume": 1045994.53731, "trades": 4692, "taker_buy_base": 194100.84, "taker_buy_quote": 412200.11907 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.15, "high": 2.199, "low": 2.142, "close": 2.147, "volume": 397465.34, "close_time": 1774547999999, "quote_volume": 863309.31076, "trades": 6501, "taker_buy_base": 195171.65, "taker_buy_quote": 424446.80816 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.147, "high": 2.159, "low": 2.101, "close": 2.133, "volume": 391669.17, "close_time": 1774551599999, "quote_volume": 835090.64466, "trades": 4937, "taker_buy_base": 202626.52, "taker_buy_quote": 432378.197 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.134, "high": 2.136, "low": 2.096, "close": 2.109, "volume": 85452.59, "close_time": 1774555199999, "quote_volume": 180411.5842, "trades": 1566, "taker_buy_base": 47699.64, "taker_buy_quote": 100756.94392 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.109, "high": 2.143, "low": 2.104, "close": 2.132, "volume": 85032.39, "close_time": 1774558799999, "quote_volume": 180978.27489, "trades": 1692, "taker_buy_base": 44684.09, "taker_buy_quote": 95027.6005 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.131, "high": 2.158, "low": 2.125, "close": 2.148, "volume": 40927.34, "close_time": 1774562399999, "quote_volume": 87756.18262, "trades": 812, "taker_buy_base": 18642.96, "taker_buy_quote": 39959.52477 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.147, "high": 2.156, "low": 2.126, "close": 2.154, "volume": 112963.93, "close_time": 1774565999999, "quote_volume": 241978.84089, "trades": 2972, "taker_buy_base": 48269.5, "taker_buy_quote": 103483.51451 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.155, "high": 2.162, "low": 2.135, "close": 2.15, "volume": 128829.23, "close_time": 1774569599999, "quote_volume": 276829.29828, "trades": 3050, "taker_buy_base": 61876.08, "taker_buy_quote": 132989.69567 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.149, "high": 2.15, "low": 2.103, "close": 2.132, "volume": 433559.54, "close_time": 1774573199999, "quote_volume": 922077.93282, "trades": 9779, "taker_buy_base": 216222.39, "taker_buy_quote": 459964.89703 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.131, "high": 2.164, "low": 2.124, "close": 2.16, "volume": 233066.19, "close_time": 1774576799999, "quote_volume": 499650.88765, "trades": 3933, "taker_buy_base": 124389.61, "taker_buy_quote": 266706.25048 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.161, "high": 2.182, "low": 2.154, "close": 2.172, "volume": 250272.67, "close_time": 1774580399999, "quote_volume": 542917.74895, "trades": 3854, "taker_buy_base": 134236.73, "taker_buy_quote": 291107.94372 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.173, "high": 2.173, "low": 2.113, "close": 2.121, "volume": 370659.29, "close_time": 1774583999999, "quote_volume": 795964.43177, "trades": 5613, "taker_buy_base": 212673.22, "taker_buy_quote": 456805.8537 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.12, "high": 2.148, "low": 2.098, "close": 2.135, "volume": 283190.12, "close_time": 1774587599999, "quote_volume": 601764.8823, "trades": 5378, "taker_buy_base": 146504.58, "taker_buy_quote": 311219.40646 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.136, "high": 2.158, "low": 2.116, "close": 2.126, "volume": 178775.94, "close_time": 1774591199999, "quote_volume": 381916.60506, "trades": 3139, "taker_buy_base": 61233.95, "taker_buy_quote": 130830.77674 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.126, "high": 2.135, "low": 2.104, "close": 2.127, "volume": 117420.8, "close_time": 1774594799999, "quote_volume": 249106.07269, "trades": 2730, "taker_buy_base": 62771.38, "taker_buy_quote": 133229.6153 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.128, "high": 2.149, "low": 2.126, "close": 2.134, "volume": 81199.22, "close_time": 1774598399999, "quote_volume": 173699.27497, "trades": 1874, "taker_buy_base": 39241.1, "taker_buy_quote": 83946.36513 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.134, "high": 2.141, "low": 2.072, "close": 2.083, "volume": 226714.66, "close_time": 1774601999999, "quote_volume": 475537.07523, "trades": 4967, "taker_buy_base": 87691.85, "taker_buy_quote": 183997.97693 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.084, "high": 2.109, "low": 2.072, "close": 2.094, "volume": 143547.04, "close_time": 1774605599999, "quote_volume": 299804.76356, "trades": 2498, "taker_buy_base": 66841.35, "taker_buy_quote": 139678.76966 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.093, "high": 2.114, "low": 2.057, "close": 2.065, "volume": 253574.15, "close_time": 1774609199999, "quote_volume": 530285.4843, "trades": 5037, "taker_buy_base": 109091.91, "taker_buy_quote": 228151.09619 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.065, "high": 2.069, "low": 2.036, "close": 2.055, "volume": 335169.96, "close_time": 1774612799999, "quote_volume": 686361.95339, "trades": 4417, "taker_buy_base": 140588.33, "taker_buy_quote": 287938.25085 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.055, "high": 2.063, "low": 2.04, "close": 2.049, "volume": 159085.7, "close_time": 1774616399999, "quote_volume": 326324.32257, "trades": 2609, "taker_buy_base": 65825.7, "taker_buy_quote": 135043.73679 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.049, "high": 2.061, "low": 2.036, "close": 2.039, "volume": 191257.88, "close_time": 1774619999999, "quote_volume": 391537.95559, "trades": 2697, "taker_buy_base": 105591.42, "taker_buy_quote": 216219.34222 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.039, "high": 2.056, "low": 2.003, "close": 2.021, "volume": 235132.43, "close_time": 1774623599999, "quote_volume": 476206.1355, "trades": 3631, "taker_buy_base": 106794.86, "taker_buy_quote": 216129.42376 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.021, "high": 2.046, "low": 2.018, "close": 2.019, "volume": 114970.19, "close_time": 1774627199999, "quote_volume": 233209.83364, "trades": 2107, "taker_buy_base": 56405.34, "taker_buy_quote": 114461.26996 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.018, "high": 2.027, "low": 1.997, "close": 2.014, "volume": 138592.38, "close_time": 1774630799999, "quote_volume": 278270.32415, "trades": 2268, "taker_buy_base": 58665.71, "taker_buy_quote": 117777.8088 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.013, "high": 2.03, "low": 1.997, "close": 1.999, "volume": 112349.6, "close_time": 1774634399999, "quote_volume": 226578.61719, "trades": 1518, "taker_buy_base": 59924.85, "taker_buy_quote": 120876.16627 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.999, "high": 2.01, "low": 1.981, "close": 2.009, "volume": 148163.32, "close_time": 1774637999999, "quote_volume": 295577.91647, "trades": 2086, "taker_buy_base": 79489.89, "taker_buy_quote": 158623.15125 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.01, "high": 2.022, "low": 1.998, "close": 2.012, "volume": 136987.4, "close_time": 1774641599999, "quote_volume": 275420.99335, "trades": 2325, "taker_buy_base": 71617.94, "taker_buy_quote": 143946.49518 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.011, "high": 2.017, "low": 2.003, "close": 2.013, "volume": 105264.29, "close_time": 1774645199999, "quote_volume": 211759.27424, "trades": 1420, "taker_buy_base": 38562.49, "taker_buy_quote": 77591.25119 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.012, "high": 2.017, "low": 2.0, "close": 2.004, "volume": 39102.13, "close_time": 1774648799999, "quote_volume": 78610.88161, "trades": 556, "taker_buy_base": 16916.44, "taker_buy_quote": 34027.90019 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.003, "high": 2.016, "low": 2.0, "close": 2.012, "volume": 58327.33, "close_time": 1774652399999, "quote_volume": 117096.07543, "trades": 547, "taker_buy_base": 37010.17, "taker_buy_quote": 74288.70442 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.011, "high": 2.014, "low": 2.003, "close": 2.01, "volume": 44428.46, "close_time": 1774655999999, "quote_volume": 89276.64115, "trades": 943, "taker_buy_base": 21996.92, "taker_buy_quote": 44200.87126 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.018, "low": 1.998, "close": 1.999, "volume": 53371.79, "close_time": 1774659599999, "quote_volume": 107262.17675, "trades": 1216, "taker_buy_base": 19629.34, "taker_buy_quote": 39455.91488 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.0, "high": 2.008, "low": 1.978, "close": 1.994, "volume": 85036.58, "close_time": 1774663199999, "quote_volume": 168915.34858, "trades": 1255, "taker_buy_base": 32331.11, "taker_buy_quote": 64276.61817 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.994, "high": 2.013, "low": 1.991, "close": 1.999, "volume": 53710.66, "close_time": 1774666799999, "quote_volume": 107517.68166, "trades": 1258, "taker_buy_base": 28846.72, "taker_buy_quote": 57718.23405 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.0, "high": 2.018, "low": 1.993, "close": 2.016, "volume": 62174.54, "close_time": 1774670399999, "quote_volume": 124859.01358, "trades": 1196, "taker_buy_base": 40484.69, "taker_buy_quote": 81261.23571 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.017, "high": 2.039, "low": 2.017, "close": 2.025, "volume": 59003.74, "close_time": 1774673999999, "quote_volume": 119487.95748, "trades": 1302, "taker_buy_base": 26273.07, "taker_buy_quote": 53206.80629 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.024, "high": 2.055, "low": 2.023, "close": 2.052, "volume": 64221.79, "close_time": 1774677599999, "quote_volume": 131113.40477, "trades": 1601, "taker_buy_base": 24771.87, "taker_buy_quote": 50540.90743 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.053, "high": 2.058, "low": 2.03, "close": 2.049, "volume": 139790.02, "close_time": 1774681199999, "quote_volume": 285501.12104, "trades": 2116, "taker_buy_base": 48090.64, "taker_buy_quote": 98103.06542 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.05, "high": 2.074, "low": 2.048, "close": 2.064, "volume": 83788.4, "close_time": 1774684799999, "quote_volume": 172783.0571, "trades": 1623, "taker_buy_base": 48048.64, "taker_buy_quote": 99119.45179 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.064, "high": 2.083, "low": 2.058, "close": 2.077, "volume": 82664.86, "close_time": 1774688399999, "quote_volume": 171306.73641, "trades": 1619, "taker_buy_base": 37905.49, "taker_buy_quote": 78536.51423 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.077, "high": 2.081, "low": 2.05, "close": 2.052, "volume": 65716.85, "close_time": 1774691999999, "quote_volume": 135753.67498, "trades": 1260, "taker_buy_base": 31535.89, "taker_buy_quote": 65248.18337 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.051, "high": 2.058, "low": 2.038, "close": 2.055, "volume": 67728.85, "close_time": 1774695599999, "quote_volume": 138696.95453, "trades": 969, "taker_buy_base": 33400.56, "taker_buy_quote": 68400.75651 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.055, "high": 2.061, "low": 2.035, "close": 2.044, "volume": 32525.32, "close_time": 1774699199999, "quote_volume": 66508.99522, "trades": 792, "taker_buy_base": 16820.72, "taker_buy_quote": 34375.13232 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.044, "high": 2.046, "low": 2.034, "close": 2.035, "volume": 67751.59, "close_time": 1774702799999, "quote_volume": 138164.52547, "trades": 1008, "taker_buy_base": 37533.28, "taker_buy_quote": 76519.48464 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.035, "high": 2.069, "low": 2.034, "close": 2.061, "volume": 62664.51, "close_time": 1774706399999, "quote_volume": 128705.03998, "trades": 1629, "taker_buy_base": 31634.66, "taker_buy_quote": 64983.84456 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.061, "high": 2.061, "low": 2.033, "close": 2.034, "volume": 102793.23, "close_time": 1774709999999, "quote_volume": 210366.65342, "trades": 1337, "taker_buy_base": 38842.38, "taker_buy_quote": 79465.13867 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.034, "high": 2.058, "low": 2.033, "close": 2.052, "volume": 85678.2, "close_time": 1774713599999, "quote_volume": 175392.28474, "trades": 1112, "taker_buy_base": 39067.7, "taker_buy_quote": 79968.75714 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.052, "high": 2.056, "low": 2.024, "close": 2.027, "volume": 45454.15, "close_time": 1774717199999, "quote_volume": 92572.99452, "trades": 809, "taker_buy_base": 20521.42, "taker_buy_quote": 41806.58807 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.026, "high": 2.027, "low": 2.01, "close": 2.016, "volume": 70112.48, "close_time": 1774720799999, "quote_volume": 141525.27552, "trades": 785, "taker_buy_base": 30052.54, "taker_buy_quote": 60663.19978 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.016, "high": 2.031, "low": 2.014, "close": 2.029, "volume": 43809.97, "close_time": 1774724399999, "quote_volume": 88749.84335, "trades": 861, "taker_buy_base": 20357.37, "taker_buy_quote": 41236.07331 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.029, "high": 2.033, "low": 2.022, "close": 2.031, "volume": 42403.74, "close_time": 1774727999999, "quote_volume": 85983.55075, "trades": 619, "taker_buy_base": 17690.0, "taker_buy_quote": 35895.31591 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.032, "high": 2.043, "low": 2.02, "close": 2.037, "volume": 40501.68, "close_time": 1774731599999, "quote_volume": 82279.0838, "trades": 827, "taker_buy_base": 21198.28, "taker_buy_quote": 43059.51153 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.038, "high": 2.046, "low": 2.031, "close": 2.034, "volume": 57777.57, "close_time": 1774735199999, "quote_volume": 117852.90035, "trades": 597, "taker_buy_base": 19698.07, "taker_buy_quote": 40163.51077 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.033, "high": 2.035, "low": 2.025, "close": 2.032, "volume": 35151.34, "close_time": 1774738799999, "quote_volume": 71393.87601, "trades": 539, "taker_buy_base": 22135.99, "taker_buy_quote": 44973.4891 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.032, "high": 2.036, "low": 1.996, "close": 1.999, "volume": 96096.8, "close_time": 1774742399999, "quote_volume": 193143.90206, "trades": 1684, "taker_buy_base": 38862.22, "taker_buy_quote": 78175.66298 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.0, "high": 2.001, "low": 1.99, "close": 1.995, "volume": 48495.76, "close_time": 1774745999999, "quote_volume": 96819.67986, "trades": 591, "taker_buy_base": 20893.33, "taker_buy_quote": 41710.73002 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.995, "high": 2.011, "low": 1.993, "close": 2.001, "volume": 30700.8, "close_time": 1774749599999, "quote_volume": 61486.04858, "trades": 570, "taker_buy_base": 19231.24, "taker_buy_quote": 38498.21402 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.001, "high": 2.015, "low": 1.996, "close": 2.014, "volume": 23565.97, "close_time": 1774753199999, "quote_volume": 47341.97732, "trades": 358, "taker_buy_base": 12569.4, "taker_buy_quote": 25249.38459 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.015, "high": 2.024, "low": 2.005, "close": 2.008, "volume": 14373.79, "close_time": 1774756799999, "quote_volume": 28966.66, "trades": 316, "taker_buy_base": 7511.24, "taker_buy_quote": 15153.00492 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.009, "high": 2.013, "low": 2.002, "close": 2.012, "volume": 21342.38, "close_time": 1774760399999, "quote_volume": 42859.86194, "trades": 375, "taker_buy_base": 16069.94, "taker_buy_quote": 32286.24074 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.012, "high": 2.016, "low": 2.002, "close": 2.009, "volume": 32424.07, "close_time": 1774763999999, "quote_volume": 65193.57441, "trades": 469, "taker_buy_base": 11721.76, "taker_buy_quote": 23554.71688 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.008, "high": 2.021, "low": 2.006, "close": 2.009, "volume": 84222.26, "close_time": 1774767599999, "quote_volume": 169500.24781, "trades": 614, "taker_buy_base": 23111.3, "taker_buy_quote": 46494.37124 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.009, "high": 2.009, "low": 1.996, "close": 1.999, "volume": 39144.3, "close_time": 1774771199999, "quote_volume": 78315.63327, "trades": 661, "taker_buy_base": 19485.08, "taker_buy_quote": 38990.79974 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.999, "high": 2.009, "low": 1.998, "close": 2.003, "volume": 6447.11, "close_time": 1774774799999, "quote_volume": 12924.4821, "trades": 245, "taker_buy_base": 2411.8, "taker_buy_quote": 4837.17513 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.003, "high": 2.005, "low": 1.994, "close": 1.997, "volume": 20168.71, "close_time": 1774778399999, "quote_volume": 40346.60929, "trades": 364, "taker_buy_base": 7005.84, "taker_buy_quote": 14014.04692 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.996, "high": 2.008, "low": 1.995, "close": 2.003, "volume": 20105.81, "close_time": 1774781999999, "quote_volume": 40229.00597, "trades": 474, "taker_buy_base": 9311.82, "taker_buy_quote": 18628.25254 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.004, "high": 2.011, "low": 1.998, "close": 2.008, "volume": 16895.51, "close_time": 1774785599999, "quote_volume": 33896.33875, "trades": 472, "taker_buy_base": 10714.99, "taker_buy_quote": 21494.7166 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.009, "high": 2.011, "low": 1.993, "close": 1.996, "volume": 17763.46, "close_time": 1774789199999, "quote_volume": 35568.3784, "trades": 322, "taker_buy_base": 6216.37, "taker_buy_quote": 12432.88289 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.995, "high": 1.998, "low": 1.983, "close": 1.985, "volume": 33293.05, "close_time": 1774792799999, "quote_volume": 66168.27266, "trades": 611, "taker_buy_base": 16086.29, "taker_buy_quote": 31962.9896 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.984, "high": 1.997, "low": 1.98, "close": 1.99, "volume": 58369.99, "close_time": 1774796399999, "quote_volume": 116073.83189, "trades": 908, "taker_buy_base": 23950.74, "taker_buy_quote": 47609.42136 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.991, "high": 1.998, "low": 1.969, "close": 1.98, "volume": 76387.8, "close_time": 1774799999999, "quote_volume": 151108.99599, "trades": 921, "taker_buy_base": 37324.02, "taker_buy_quote": 73818.715 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.98, "high": 2.001, "low": 1.979, "close": 1.989, "volume": 39240.81, "close_time": 1774803599999, "quote_volume": 78054.98264, "trades": 542, "taker_buy_base": 17151.32, "taker_buy_quote": 34161.92514 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.989, "high": 1.991, "low": 1.976, "close": 1.982, "volume": 24283.19, "close_time": 1774807199999, "quote_volume": 48139.46554, "trades": 504, "taker_buy_base": 12951.82, "taker_buy_quote": 25670.28999 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.982, "high": 1.982, "low": 1.958, "close": 1.966, "volume": 57384.74, "close_time": 1774810799999, "quote_volume": 112683.47354, "trades": 960, "taker_buy_base": 27202.2, "taker_buy_quote": 53418.60659 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.965, "high": 1.975, "low": 1.963, "close": 1.972, "volume": 18056.53, "close_time": 1774814399999, "quote_volume": 35559.34722, "trades": 347, "taker_buy_base": 7941.54, "taker_buy_quote": 15635.92111 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.972, "high": 1.986, "low": 1.971, "close": 1.979, "volume": 25174.49, "close_time": 1774817999999, "quote_volume": 49859.09841, "trades": 430, "taker_buy_base": 14922.88, "taker_buy_quote": 29568.71389 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.98, "high": 1.998, "low": 1.978, "close": 1.993, "volume": 44697.02, "close_time": 1774821599999, "quote_volume": 88930.30587, "trades": 595, "taker_buy_base": 21149.98, "taker_buy_quote": 42111.22279 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.993, "high": 1.993, "low": 1.955, "close": 1.981, "volume": 98380.61, "close_time": 1774825199999, "quote_volume": 194375.88107, "trades": 1714, "taker_buy_base": 45109.28, "taker_buy_quote": 89081.80055 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.98, "high": 1.992, "low": 1.967, "close": 1.973, "volume": 42499.83, "close_time": 1774828799999, "quote_volume": 84038.35408, "trades": 695, "taker_buy_base": 22678.08, "taker_buy_quote": 44867.14539 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.974, "high": 2.0, "low": 1.965, "close": 1.986, "volume": 46628.58, "close_time": 1774832399999, "quote_volume": 92541.50941, "trades": 913, "taker_buy_base": 22355.01, "taker_buy_quote": 44304.57993 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.986, "high": 2.014, "low": 1.986, "close": 2.01, "volume": 49292.77, "close_time": 1774835999999, "quote_volume": 98679.68747, "trades": 975, "taker_buy_base": 24683.05, "taker_buy_quote": 49380.39846 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.011, "high": 2.036, "low": 2.005, "close": 2.027, "volume": 62840.4, "close_time": 1774839599999, "quote_volume": 127267.54676, "trades": 1009, "taker_buy_base": 32096.12, "taker_buy_quote": 64990.18876 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.027, "high": 2.032, "low": 2.02, "close": 2.021, "volume": 50340.42, "close_time": 1774843199999, "quote_volume": 102056.60487, "trades": 554, "taker_buy_base": 19911.74, "taker_buy_quote": 40345.11269 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.021, "high": 2.048, "low": 2.02, "close": 2.032, "volume": 102171.85, "close_time": 1774846799999, "quote_volume": 208093.10678, "trades": 973, "taker_buy_base": 39923.23, "taker_buy_quote": 81285.15228 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.034, "high": 2.038, "low": 2.007, "close": 2.01, "volume": 95172.37, "close_time": 1774850399999, "quote_volume": 192732.72144, "trades": 1135, "taker_buy_base": 36102.88, "taker_buy_quote": 73042.28619 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.009, "high": 2.014, "low": 1.998, "close": 1.998, "volume": 38563.79, "close_time": 1774853999999, "quote_volume": 77412.18567, "trades": 517, "taker_buy_base": 25326.91, "taker_buy_quote": 50863.15653 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.997, "high": 2.018, "low": 1.991, "close": 2.01, "volume": 42657.27, "close_time": 1774857599999, "quote_volume": 85518.81854, "trades": 870, "taker_buy_base": 19639.01, "taker_buy_quote": 39382.64849 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.01, "high": 2.025, "low": 2.008, "close": 2.011, "volume": 57041.27, "close_time": 1774861199999, "quote_volume": 115099.48893, "trades": 815, "taker_buy_base": 23091.02, "taker_buy_quote": 46606.60549 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.011, "high": 2.021, "low": 2.005, "close": 2.015, "volume": 35537.1, "close_time": 1774864799999, "quote_volume": 71556.45408, "trades": 660, "taker_buy_base": 26410.77, "taker_buy_quote": 53189.9391 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.016, "high": 2.026, "low": 2.013, "close": 2.02, "volume": 24793.71, "close_time": 1774868399999, "quote_volume": 50119.3938, "trades": 440, "taker_buy_base": 10275.37, "taker_buy_quote": 20770.75793 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.02, "high": 2.039, "low": 2.016, "close": 2.023, "volume": 36753.61, "close_time": 1774871999999, "quote_volume": 74426.26793, "trades": 1080, "taker_buy_base": 20957.16, "taker_buy_quote": 42430.12251 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.024, "high": 2.052, "low": 2.021, "close": 2.041, "volume": 127943.03, "close_time": 1774875599999, "quote_volume": 260520.55031, "trades": 1738, "taker_buy_base": 88053.22, "taker_buy_quote": 179092.3059 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.042, "high": 2.047, "low": 2.007, "close": 2.008, "volume": 62845.97, "close_time": 1774879199999, "quote_volume": 127220.1211, "trades": 1365, "taker_buy_base": 24041.7, "taker_buy_quote": 48747.43321 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.008, "high": 2.021, "low": 1.998, "close": 2.003, "volume": 71416.08, "close_time": 1774882799999, "quote_volume": 143341.83388, "trades": 1323, "taker_buy_base": 39314.24, "taker_buy_quote": 78880.06346 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.003, "high": 2.012, "low": 1.977, "close": 1.985, "volume": 60743.88, "close_time": 1774886399999, "quote_volume": 120971.32174, "trades": 2141, "taker_buy_base": 29543.35, "taker_buy_quote": 58812.02741 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.985, "high": 1.996, "low": 1.975, "close": 1.988, "volume": 26951.01, "close_time": 1774889999999, "quote_volume": 53516.33734, "trades": 569, "taker_buy_base": 13194.87, "taker_buy_quote": 26187.99123 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.989, "high": 1.993, "low": 1.919, "close": 1.93, "volume": 204397.32, "close_time": 1774893599999, "quote_volume": 397923.28647, "trades": 2942, "taker_buy_base": 96075.18, "taker_buy_quote": 186936.38002 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.929, "high": 1.937, "low": 1.919, "close": 1.928, "volume": 122459.43, "close_time": 1774897199999, "quote_volume": 236165.87759, "trades": 2402, "taker_buy_base": 65100.97, "taker_buy_quote": 125550.50173 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.929, "high": 1.93, "low": 1.91, "close": 1.927, "volume": 122189.65, "close_time": 1774900799999, "quote_volume": 234218.03266, "trades": 1043, "taker_buy_base": 56455.44, "taker_buy_quote": 108271.88145 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.925, "high": 1.934, "low": 1.919, "close": 1.926, "volume": 28513.88, "close_time": 1774904399999, "quote_volume": 54941.65048, "trades": 408, "taker_buy_base": 13317.72, "taker_buy_quote": 25689.21544 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.926, "high": 1.932, "low": 1.925, "close": 1.925, "volume": 97795.8, "close_time": 1774907999999, "quote_volume": 188608.66923, "trades": 5486, "taker_buy_base": 27625.95, "taker_buy_quote": 53290.89393 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.924, "high": 1.924, "low": 1.899, "close": 1.902, "volume": 66744.87, "close_time": 1774911599999, "quote_volume": 127307.05055, "trades": 1011, "taker_buy_base": 26301.22, "taker_buy_quote": 50191.68403 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.901, "high": 1.901, "low": 1.876, "close": 1.886, "volume": 68253.3, "close_time": 1774915199999, "quote_volume": 128613.81582, "trades": 1231, "taker_buy_base": 36688.42, "taker_buy_quote": 69143.07239 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.886, "high": 1.891, "low": 1.857, "close": 1.882, "volume": 71259.42, "close_time": 1774918799999, "quote_volume": 133353.97924, "trades": 1479, "taker_buy_base": 34465.82, "taker_buy_quote": 64497.01104 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.883, "high": 1.914, "low": 1.88, "close": 1.901, "volume": 76591.49, "close_time": 1774922399999, "quote_volume": 145327.71071, "trades": 1695, "taker_buy_base": 37492.19, "taker_buy_quote": 71128.01377 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.9, "high": 1.912, "low": 1.882, "close": 1.882, "volume": 266843.57, "close_time": 1774925999999, "quote_volume": 506776.01132, "trades": 3407, "taker_buy_base": 65016.6, "taker_buy_quote": 123496.37541 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.881, "high": 1.888, "low": 1.879, "close": 1.884, "volume": 28107.21, "close_time": 1774929599999, "quote_volume": 52950.60876, "trades": 534, "taker_buy_base": 17996.5, "taker_buy_quote": 33913.98009 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.885, "high": 1.885, "low": 1.871, "close": 1.872, "volume": 40022.47, "close_time": 1774933199999, "quote_volume": 75119.64151, "trades": 514, "taker_buy_base": 21017.68, "taker_buy_quote": 39438.11118 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.873, "high": 1.877, "low": 1.86, "close": 1.875, "volume": 81347.85, "close_time": 1774936799999, "quote_volume": 152164.71492, "trades": 1202, "taker_buy_base": 45417.57, "taker_buy_quote": 84937.22877 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.875, "high": 1.875, "low": 1.845, "close": 1.863, "volume": 179813.25, "close_time": 1774940399999, "quote_volume": 333351.98837, "trades": 1472, "taker_buy_base": 51633.2, "taker_buy_quote": 95747.52795 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.865, "high": 1.867, "low": 1.85, "close": 1.853, "volume": 30099.57, "close_time": 1774943999999, "quote_volume": 55927.47742, "trades": 568, "taker_buy_base": 16591.09, "taker_buy_quote": 30819.76724 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.853, "high": 1.856, "low": 1.833, "close": 1.84, "volume": 76479.42, "close_time": 1774947599999, "quote_volume": 141160.87597, "trades": 1386, "taker_buy_base": 43123.74, "taker_buy_quote": 79644.35812 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.84, "high": 1.854, "low": 1.823, "close": 1.842, "volume": 74063.44, "close_time": 1774951199999, "quote_volume": 136141.11242, "trades": 1031, "taker_buy_base": 34510.46, "taker_buy_quote": 63439.3878 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.842, "high": 1.856, "low": 1.838, "close": 1.842, "volume": 40104.76, "close_time": 1774954799999, "quote_volume": 74053.41285, "trades": 675, "taker_buy_base": 14417.13, "taker_buy_quote": 26614.98361 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.842, "high": 1.861, "low": 1.841, "close": 1.86, "volume": 90978.6, "close_time": 1774958399999, "quote_volume": 168243.3416, "trades": 1082, "taker_buy_base": 39832.31, "taker_buy_quote": 73649.65729 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.86, "high": 1.862, "low": 1.845, "close": 1.849, "volume": 28022.0, "close_time": 1774961999999, "quote_volume": 51889.95625, "trades": 548, "taker_buy_base": 16236.66, "taker_buy_quote": 30056.96642 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.85, "high": 1.858, "low": 1.844, "close": 1.846, "volume": 76480.75, "close_time": 1774965599999, "quote_volume": 141551.92254, "trades": 1032, "taker_buy_base": 36775.45, "taker_buy_quote": 68026.99159 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.846, "high": 1.856, "low": 1.818, "close": 1.821, "volume": 90367.93, "close_time": 1774969199999, "quote_volume": 166290.37967, "trades": 1577, "taker_buy_base": 58273.11, "taker_buy_quote": 107308.54718 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.822, "high": 1.84, "low": 1.81, "close": 1.811, "volume": 90311.06, "close_time": 1774972799999, "quote_volume": 164500.28955, "trades": 1847, "taker_buy_base": 57310.75, "taker_buy_quote": 104392.77867 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.811, "high": 1.844, "low": 1.81, "close": 1.832, "volume": 62042.75, "close_time": 1774976399999, "quote_volume": 113254.20794, "trades": 1300, "taker_buy_base": 30042.4, "taker_buy_quote": 54850.12542 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.831, "high": 1.886, "low": 1.829, "close": 1.835, "volume": 299565.69, "close_time": 1774979999999, "quote_volume": 557391.41998, "trades": 3794, "taker_buy_base": 158610.03, "taker_buy_quote": 295278.71437 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.835, "high": 1.844, "low": 1.827, "close": 1.839, "volume": 78862.69, "close_time": 1774983599999, "quote_volume": 144824.11854, "trades": 1043, "taker_buy_base": 36708.42, "taker_buy_quote": 67377.20639 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.839, "high": 1.85, "low": 1.832, "close": 1.844, "volume": 60689.06, "close_time": 1774987199999, "quote_volume": 111773.33101, "trades": 1038, "taker_buy_base": 27610.57, "taker_buy_quote": 50850.40199 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.845, "high": 1.876, "low": 1.844, "close": 1.869, "volume": 57616.41, "close_time": 1774990799999, "quote_volume": 107335.33712, "trades": 1220, "taker_buy_base": 32963.16, "taker_buy_quote": 61435.61528 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.869, "high": 1.882, "low": 1.861, "close": 1.877, "volume": 50342.03, "close_time": 1774994399999, "quote_volume": 94348.51826, "trades": 905, "taker_buy_base": 29476.69, "taker_buy_quote": 55237.28537 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.877, "high": 1.88, "low": 1.864, "close": 1.867, "volume": 25671.66, "close_time": 1774997999999, "quote_volume": 48024.00235, "trades": 459, "taker_buy_base": 16301.88, "taker_buy_quote": 30488.45346 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.867, "high": 1.886, "low": 1.867, "close": 1.882, "volume": 26454.47, "close_time": 1775001599999, "quote_volume": 49619.50887, "trades": 629, "taker_buy_base": 15677.62, "taker_buy_quote": 29401.60402 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.881, "high": 1.925, "low": 1.881, "close": 1.921, "volume": 110763.65, "close_time": 1775005199999, "quote_volume": 210988.81292, "trades": 1339, "taker_buy_base": 40018.04, "taker_buy_quote": 76125.91567 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.92, "high": 1.922, "low": 1.882, "close": 1.895, "volume": 99675.67, "close_time": 1775008799999, "quote_volume": 189225.71796, "trades": 1315, "taker_buy_base": 50094.05, "taker_buy_quote": 95076.88617 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.896, "high": 1.907, "low": 1.885, "close": 1.892, "volume": 22544.09, "close_time": 1775012399999, "quote_volume": 42709.24759, "trades": 579, "taker_buy_base": 10793.67, "taker_buy_quote": 20449.41841 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.892, "high": 1.9, "low": 1.888, "close": 1.894, "volume": 19736.54, "close_time": 1775015999999, "quote_volume": 37364.81463, "trades": 424, "taker_buy_base": 8901.48, "taker_buy_quote": 16861.29967 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.894, "high": 1.915, "low": 1.891, "close": 1.902, "volume": 38482.21, "close_time": 1775019599999, "quote_volume": 73216.77275, "trades": 697, "taker_buy_base": 18030.16, "taker_buy_quote": 34291.72986 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.901, "high": 1.911, "low": 1.895, "close": 1.905, "volume": 59222.59, "close_time": 1775023199999, "quote_volume": 112753.92299, "trades": 910, "taker_buy_base": 24959.83, "taker_buy_quote": 47488.54101 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.904, "high": 1.953, "low": 1.903, "close": 1.923, "volume": 252340.05, "close_time": 1775026799999, "quote_volume": 488060.33386, "trades": 2954, "taker_buy_base": 127684.5, "taker_buy_quote": 247159.4368 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.924, "high": 1.94, "low": 1.916, "close": 1.917, "volume": 89411.5, "close_time": 1775030399999, "quote_volume": 172349.16414, "trades": 1239, "taker_buy_base": 43902.09, "taker_buy_quote": 84627.30906 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.918, "high": 1.919, "low": 1.896, "close": 1.896, "volume": 75320.49, "close_time": 1775033999999, "quote_volume": 143706.93154, "trades": 1053, "taker_buy_base": 33310.13, "taker_buy_quote": 63551.68652 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.898, "high": 1.898, "low": 1.875, "close": 1.881, "volume": 177600.54, "close_time": 1775037599999, "quote_volume": 334645.34958, "trades": 1587, "taker_buy_base": 54680.11, "taker_buy_quote": 103012.73008 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.882, "high": 1.887, "low": 1.865, "close": 1.871, "volume": 100139.51, "close_time": 1775041199999, "quote_volume": 187973.41605, "trades": 1521, "taker_buy_base": 43264.84, "taker_buy_quote": 81227.99035 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.871, "high": 1.88, "low": 1.859, "close": 1.878, "volume": 75913.38, "close_time": 1775044799999, "quote_volume": 142062.89545, "trades": 1327, "taker_buy_base": 34654.66, "taker_buy_quote": 64864.16899 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.877, "high": 1.901, "low": 1.876, "close": 1.887, "volume": 107290.38, "close_time": 1775048399999, "quote_volume": 202435.74607, "trades": 1291, "taker_buy_base": 60090.13, "taker_buy_quote": 113353.5085 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.887, "high": 1.921, "low": 1.875, "close": 1.907, "volume": 251418.99, "close_time": 1775051999999, "quote_volume": 479425.75301, "trades": 3139, "taker_buy_base": 128825.66, "taker_buy_quote": 245563.92879 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.907, "high": 1.939, "low": 1.905, "close": 1.937, "volume": 221845.37, "close_time": 1775055599999, "quote_volume": 427020.71081, "trades": 2535, "taker_buy_base": 89054.09, "taker_buy_quote": 171431.73872 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.936, "high": 1.991, "low": 1.933, "close": 1.989, "volume": 323045.25, "close_time": 1775059199999, "quote_volume": 633348.70403, "trades": 3038, "taker_buy_base": 118521.59, "taker_buy_quote": 232131.41476 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.989, "high": 2.007, "low": 1.977, "close": 1.99, "volume": 350114.5, "close_time": 1775062799999, "quote_volume": 698286.65254, "trades": 4466, "taker_buy_base": 125983.71, "taker_buy_quote": 251095.25516 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.99, "high": 2.002, "low": 1.977, "close": 1.998, "volume": 122882.29, "close_time": 1775066399999, "quote_volume": 245038.96817, "trades": 1597, "taker_buy_base": 72384.76, "taker_buy_quote": 144406.50385 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.998, "high": 1.999, "low": 1.953, "close": 1.96, "volume": 125682.61, "close_time": 1775069999999, "quote_volume": 248068.75962, "trades": 1970, "taker_buy_base": 60131.49, "taker_buy_quote": 118685.58411 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.96, "high": 1.972, "low": 1.952, "close": 1.965, "volume": 33991.97, "close_time": 1775073599999, "quote_volume": 66730.83036, "trades": 765, "taker_buy_base": 19789.42, "taker_buy_quote": 38848.27214 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.966, "high": 1.971, "low": 1.958, "close": 1.96, "volume": 37764.89, "close_time": 1775077199999, "quote_volume": 74132.40614, "trades": 796, "taker_buy_base": 21320.73, "taker_buy_quote": 41848.75894 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.96, "high": 1.974, "low": 1.959, "close": 1.968, "volume": 53476.14, "close_time": 1775080799999, "quote_volume": 105094.76675, "trades": 691, "taker_buy_base": 28715.89, "taker_buy_quote": 56435.61396 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.967, "high": 1.97, "low": 1.951, "close": 1.961, "volume": 49245.27, "close_time": 1775084399999, "quote_volume": 96631.86495, "trades": 839, "taker_buy_base": 25993.6, "taker_buy_quote": 50971.94807 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.961, "high": 1.973, "low": 1.957, "close": 1.963, "volume": 11343.9, "close_time": 1775087999999, "quote_volume": 22293.02932, "trades": 407, "taker_buy_base": 4093.21, "taker_buy_quote": 8041.5745 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.004, "low": 1.956, "close": 2.001, "volume": 60537.37, "close_time": 1775091599999, "quote_volume": 120100.17906, "trades": 1192, "taker_buy_base": 30451.2, "taker_buy_quote": 60434.77916 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.0, "high": 2.007, "low": 1.927, "close": 1.939, "volume": 201925.38, "close_time": 1775095199999, "quote_volume": 394999.93674, "trades": 3578, "taker_buy_base": 107375.33, "taker_buy_quote": 210190.38429 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.938, "high": 1.944, "low": 1.901, "close": 1.919, "volume": 143796.5, "close_time": 1775098799999, "quote_volume": 274942.59841, "trades": 1788, "taker_buy_base": 53434.68, "taker_buy_quote": 102244.41776 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.92, "high": 1.921, "low": 1.869, "close": 1.885, "volume": 378879.56, "close_time": 1775102399999, "quote_volume": 714239.72515, "trades": 3676, "taker_buy_base": 124106.17, "taker_buy_quote": 234675.75201 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.884, "high": 1.897, "low": 1.882, "close": 1.894, "volume": 40217.82, "close_time": 1775105999999, "quote_volume": 76016.77001, "trades": 1565, "taker_buy_base": 20738.25, "taker_buy_quote": 39186.00637 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.895, "high": 1.896, "low": 1.874, "close": 1.892, "volume": 84684.84, "close_time": 1775109599999, "quote_volume": 159480.60302, "trades": 1294, "taker_buy_base": 40098.98, "taker_buy_quote": 75511.83819 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.892, "high": 1.907, "low": 1.891, "close": 1.9, "volume": 25044.04, "close_time": 1775113199999, "quote_volume": 47569.70385, "trades": 588, "taker_buy_base": 8927.07, "taker_buy_quote": 16966.57147 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.898, "high": 1.911, "low": 1.898, "close": 1.902, "volume": 67698.57, "close_time": 1775116799999, "quote_volume": 129055.83133, "trades": 726, "taker_buy_base": 14858.34, "taker_buy_quote": 28320.31919 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.901, "high": 1.908, "low": 1.879, "close": 1.884, "volume": 217073.05, "close_time": 1775120399999, "quote_volume": 410388.28065, "trades": 1308, "taker_buy_base": 74322.43, "taker_buy_quote": 140293.66109 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.883, "high": 1.885, "low": 1.858, "close": 1.866, "volume": 149475.17, "close_time": 1775123999999, "quote_volume": 279664.76409, "trades": 1570, "taker_buy_base": 82532.69, "taker_buy_quote": 154470.19574 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.865, "high": 1.865, "low": 1.847, "close": 1.854, "volume": 95649.67, "close_time": 1775127599999, "quote_volume": 177332.01243, "trades": 1203, "taker_buy_base": 46100.52, "taker_buy_quote": 85464.25899 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.855, "high": 1.856, "low": 1.84, "close": 1.85, "volume": 81228.94, "close_time": 1775131199999, "quote_volume": 150203.42422, "trades": 941, "taker_buy_base": 37146.86, "taker_buy_quote": 68702.05856 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.85, "high": 1.863, "low": 1.847, "close": 1.856, "volume": 69840.27, "close_time": 1775134799999, "quote_volume": 129602.05841, "trades": 769, "taker_buy_base": 37852.81, "taker_buy_quote": 70240.4536 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.857, "high": 1.857, "low": 1.839, "close": 1.854, "volume": 41004.04, "close_time": 1775138399999, "quote_volume": 75743.98576, "trades": 685, "taker_buy_base": 20357.54, "taker_buy_quote": 37595.48811 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.853, "high": 1.894, "low": 1.849, "close": 1.893, "volume": 54089.69, "close_time": 1775141999999, "quote_volume": 101250.01723, "trades": 1146, "taker_buy_base": 28339.12, "taker_buy_quote": 53099.03046 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.893, "high": 1.894, "low": 1.869, "close": 1.88, "volume": 34295.2, "close_time": 1775145599999, "quote_volume": 64543.62237, "trades": 688, "taker_buy_base": 14432.64, "taker_buy_quote": 27140.08388 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.88, "high": 1.88, "low": 1.862, "close": 1.874, "volume": 56540.17, "close_time": 1775149199999, "quote_volume": 105854.30355, "trades": 901, "taker_buy_base": 31056.13, "taker_buy_quote": 58148.43386 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.873, "high": 1.878, "low": 1.845, "close": 1.846, "volume": 69096.18, "close_time": 1775152799999, "quote_volume": 129033.26276, "trades": 852, "taker_buy_base": 30258.11, "taker_buy_quote": 56539.32648 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.846, "high": 1.855, "low": 1.836, "close": 1.852, "volume": 59569.55, "close_time": 1775156399999, "quote_volume": 109931.22554, "trades": 724, "taker_buy_base": 40713.76, "taker_buy_quote": 75126.81602 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.851, "high": 1.865, "low": 1.847, "close": 1.859, "volume": 38994.11, "close_time": 1775159999999, "quote_volume": 72431.0689, "trades": 669, "taker_buy_base": 15078.53, "taker_buy_quote": 28019.38354 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.86, "high": 1.882, "low": 1.851, "close": 1.862, "volume": 76803.44, "close_time": 1775163599999, "quote_volume": 143433.8168, "trades": 720, "taker_buy_base": 44603.51, "taker_buy_quote": 83145.45855 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.861, "high": 1.865, "low": 1.855, "close": 1.856, "volume": 46523.77, "close_time": 1775167199999, "quote_volume": 86514.27757, "trades": 521, "taker_buy_base": 17281.34, "taker_buy_quote": 32131.60139 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.855, "high": 1.861, "low": 1.853, "close": 1.855, "volume": 24923.32, "close_time": 1775170799999, "quote_volume": 46260.28616, "trades": 415, "taker_buy_base": 10782.16, "taker_buy_quote": 20011.45641 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.854, "high": 1.867, "low": 1.852, "close": 1.863, "volume": 22711.5, "close_time": 1775174399999, "quote_volume": 42247.09852, "trades": 479, "taker_buy_base": 10676.65, "taker_buy_quote": 19859.4904 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.864, "high": 1.881, "low": 1.859, "close": 1.88, "volume": 25804.63, "close_time": 1775177999999, "quote_volume": 48276.928, "trades": 620, "taker_buy_base": 9830.89, "taker_buy_quote": 18382.95958 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.881, "high": 1.881, "low": 1.867, "close": 1.869, "volume": 26889.34, "close_time": 1775181599999, "quote_volume": 50358.34117, "trades": 534, "taker_buy_base": 11757.09, "taker_buy_quote": 22019.69422 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.868, "high": 1.895, "low": 1.863, "close": 1.895, "volume": 25598.82, "close_time": 1775185199999, "quote_volume": 48177.68439, "trades": 643, "taker_buy_base": 11171.22, "taker_buy_quote": 21009.72073 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.894, "high": 1.916, "low": 1.89, "close": 1.916, "volume": 45843.45, "close_time": 1775188799999, "quote_volume": 87290.39129, "trades": 1018, "taker_buy_base": 17468.19, "taker_buy_quote": 33246.13163 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.915, "high": 1.915, "low": 1.893, "close": 1.905, "volume": 78335.43, "close_time": 1775192399999, "quote_volume": 149111.95256, "trades": 1566, "taker_buy_base": 39527.52, "taker_buy_quote": 75207.6021 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.905, "high": 1.92, "low": 1.896, "close": 1.901, "volume": 45977.97, "close_time": 1775195999999, "quote_volume": 87601.24684, "trades": 748, "taker_buy_base": 22924.14, "taker_buy_quote": 43697.38533 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.902, "high": 1.909, "low": 1.896, "close": 1.904, "volume": 31939.22, "close_time": 1775199599999, "quote_volume": 60801.3009, "trades": 684, "taker_buy_base": 15333.98, "taker_buy_quote": 29190.53252 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.904, "high": 1.955, "low": 1.903, "close": 1.936, "volume": 154660.94, "close_time": 1775203199999, "quote_volume": 298554.16031, "trades": 2073, "taker_buy_base": 82004.59, "taker_buy_quote": 158373.82041 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.937, "high": 1.961, "low": 1.934, "close": 1.945, "volume": 145705.76, "close_time": 1775206799999, "quote_volume": 283632.84541, "trades": 1634, "taker_buy_base": 55753.78, "taker_buy_quote": 108498.87931 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.945, "high": 1.947, "low": 1.924, "close": 1.942, "volume": 96508.93, "close_time": 1775210399999, "quote_volume": 186786.78105, "trades": 918, "taker_buy_base": 32784.83, "taker_buy_quote": 63447.17768 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.942, "high": 1.946, "low": 1.917, "close": 1.926, "volume": 129567.23, "close_time": 1775213999999, "quote_volume": 250334.51126, "trades": 1574, "taker_buy_base": 44265.81, "taker_buy_quote": 85408.10789 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.927, "high": 1.934, "low": 1.923, "close": 1.927, "volume": 17170.58, "close_time": 1775217599999, "quote_volume": 33111.88741, "trades": 399, "taker_buy_base": 6614.49, "taker_buy_quote": 12756.38977 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.926, "high": 1.938, "low": 1.904, "close": 1.91, "volume": 103300.35, "close_time": 1775221199999, "quote_volume": 198267.5452, "trades": 1816, "taker_buy_base": 53545.55, "taker_buy_quote": 102790.17322 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.911, "high": 1.912, "low": 1.888, "close": 1.895, "volume": 54040.5, "close_time": 1775224799999, "quote_volume": 102574.67481, "trades": 877, "taker_buy_base": 29699.96, "taker_buy_quote": 56341.98212 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.895, "high": 1.899, "low": 1.885, "close": 1.895, "volume": 113039.32, "close_time": 1775228399999, "quote_volume": 213873.78356, "trades": 1782, "taker_buy_base": 62196.52, "taker_buy_quote": 117657.6534 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.894, "high": 1.897, "low": 1.882, "close": 1.883, "volume": 66737.88, "close_time": 1775231999999, "quote_volume": 126089.17957, "trades": 1169, "taker_buy_base": 34575.46, "taker_buy_quote": 65369.98591 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.883, "high": 1.889, "low": 1.877, "close": 1.886, "volume": 45885.41, "close_time": 1775235599999, "quote_volume": 86458.4526, "trades": 907, "taker_buy_base": 19630.6, "taker_buy_quote": 36982.71279 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.886, "high": 1.895, "low": 1.882, "close": 1.89, "volume": 53616.82, "close_time": 1775239199999, "quote_volume": 101250.31591, "trades": 998, "taker_buy_base": 24432.33, "taker_buy_quote": 46140.99222 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.891, "high": 1.893, "low": 1.865, "close": 1.869, "volume": 72808.91, "close_time": 1775242799999, "quote_volume": 136767.12714, "trades": 1314, "taker_buy_base": 29927.1, "taker_buy_quote": 56210.57864 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.869, "high": 1.875, "low": 1.862, "close": 1.87, "volume": 37492.89, "close_time": 1775246399999, "quote_volume": 69996.09116, "trades": 792, "taker_buy_base": 12037.47, "taker_buy_quote": 22479.62461 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.87, "high": 1.878, "low": 1.867, "close": 1.878, "volume": 30215.3, "close_time": 1775249999999, "quote_volume": 56570.90604, "trades": 556, "taker_buy_base": 10315.03, "taker_buy_quote": 19318.71684 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.878, "high": 1.892, "low": 1.876, "close": 1.879, "volume": 48683.89, "close_time": 1775253599999, "quote_volume": 91791.83965, "trades": 700, "taker_buy_base": 18741.62, "taker_buy_quote": 35288.73991 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.882, "high": 1.882, "low": 1.874, "close": 1.874, "volume": 26004.19, "close_time": 1775257199999, "quote_volume": 48815.59929, "trades": 683, "taker_buy_base": 11967.22, "taker_buy_quote": 22469.7789 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.873, "high": 1.882, "low": 1.873, "close": 1.88, "volume": 29655.26, "close_time": 1775260799999, "quote_volume": 55705.92904, "trades": 670, "taker_buy_base": 10260.3, "taker_buy_quote": 19271.93393 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.88, "high": 1.887, "low": 1.874, "close": 1.881, "volume": 20051.66, "close_time": 1775264399999, "quote_volume": 37718.41532, "trades": 401, "taker_buy_base": 10199.81, "taker_buy_quote": 19178.05038 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.881, "high": 1.881, "low": 1.872, "close": 1.877, "volume": 17673.09, "close_time": 1775267999999, "quote_volume": 33156.89655, "trades": 319, "taker_buy_base": 10849.15, "taker_buy_quote": 20356.46427 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.876, "high": 1.887, "low": 1.874, "close": 1.884, "volume": 29169.2, "close_time": 1775271599999, "quote_volume": 54811.25971, "trades": 342, "taker_buy_base": 15998.66, "taker_buy_quote": 30060.48631 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.885, "high": 1.905, "low": 1.883, "close": 1.901, "volume": 37870.69, "close_time": 1775275199999, "quote_volume": 71828.91182, "trades": 658, "taker_buy_base": 20908.8, "taker_buy_quote": 39679.90019 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.903, "high": 1.912, "low": 1.899, "close": 1.909, "volume": 21677.02, "close_time": 1775278799999, "quote_volume": 41330.3202, "trades": 619, "taker_buy_base": 5113.1, "taker_buy_quote": 9750.09979 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.908, "high": 1.925, "low": 1.894, "close": 1.923, "volume": 52232.28, "close_time": 1775282399999, "quote_volume": 99677.4517, "trades": 1300, "taker_buy_base": 18424.28, "taker_buy_quote": 35150.96117 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.923, "high": 1.936, "low": 1.914, "close": 1.934, "volume": 42742.11, "close_time": 1775285999999, "quote_volume": 82350.82991, "trades": 887, "taker_buy_base": 12745.48, "taker_buy_quote": 24539.64558 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.934, "high": 1.95, "low": 1.918, "close": 1.921, "volume": 166341.35, "close_time": 1775289599999, "quote_volume": 322605.28679, "trades": 1856, "taker_buy_base": 85898.25, "taker_buy_quote": 166676.54991 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.922, "high": 1.93, "low": 1.916, "close": 1.928, "volume": 41030.29, "close_time": 1775293199999, "quote_volume": 78969.66589, "trades": 710, "taker_buy_base": 25101.61, "taker_buy_quote": 48329.14873 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.928, "high": 1.936, "low": 1.91, "close": 1.912, "volume": 20488.98, "close_time": 1775296799999, "quote_volume": 39396.34137, "trades": 884, "taker_buy_base": 9475.22, "taker_buy_quote": 18204.03884 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.91, "high": 1.916, "low": 1.897, "close": 1.909, "volume": 90643.73, "close_time": 1775300399999, "quote_volume": 172502.78616, "trades": 900, "taker_buy_base": 22132.47, "taker_buy_quote": 42135.49711 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.909, "high": 1.915, "low": 1.907, "close": 1.913, "volume": 17933.82, "close_time": 1775303999999, "quote_volume": 34283.07489, "trades": 609, "taker_buy_base": 12853.12, "taker_buy_quote": 24574.6656 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.913, "high": 1.921, "low": 1.907, "close": 1.915, "volume": 28197.25, "close_time": 1775307599999, "quote_volume": 53972.06688, "trades": 724, "taker_buy_base": 11653.77, "taker_buy_quote": 22289.01283 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.916, "high": 1.918, "low": 1.905, "close": 1.908, "volume": 29690.19, "close_time": 1775311199999, "quote_volume": 56774.20476, "trades": 675, "taker_buy_base": 16125.74, "taker_buy_quote": 30843.52064 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.906, "high": 1.915, "low": 1.892, "close": 1.903, "volume": 29107.56, "close_time": 1775314799999, "quote_volume": 55333.21301, "trades": 797, "taker_buy_base": 14495.37, "taker_buy_quote": 27533.42832 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.905, "high": 1.91, "low": 1.888, "close": 1.899, "volume": 95511.15, "close_time": 1775318399999, "quote_volume": 181250.57848, "trades": 1194, "taker_buy_base": 32916.68, "taker_buy_quote": 62442.25968 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.898, "high": 1.905, "low": 1.888, "close": 1.889, "volume": 13244.77, "close_time": 1775321999999, "quote_volume": 25116.18248, "trades": 347, "taker_buy_base": 4957.63, "taker_buy_quote": 9404.3311 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.889, "high": 1.901, "low": 1.889, "close": 1.897, "volume": 21643.44, "close_time": 1775325599999, "quote_volume": 41046.56895, "trades": 371, "taker_buy_base": 17828.93, "taker_buy_quote": 33808.83611 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.897, "high": 1.9, "low": 1.887, "close": 1.887, "volume": 18919.53, "close_time": 1775329199999, "quote_volume": 35815.83697, "trades": 386, "taker_buy_base": 11252.05, "taker_buy_quote": 21303.86773 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.887, "high": 1.903, "low": 1.887, "close": 1.891, "volume": 37512.65, "close_time": 1775332799999, "quote_volume": 71039.97854, "trades": 604, "taker_buy_base": 22096.87, "taker_buy_quote": 41829.11858 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.89, "high": 1.893, "low": 1.887, "close": 1.892, "volume": 19855.99, "close_time": 1775336399999, "quote_volume": 37545.66926, "trades": 378, "taker_buy_base": 12985.55, "taker_buy_quote": 24556.01823 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.893, "high": 1.901, "low": 1.889, "close": 1.897, "volume": 14781.15, "close_time": 1775339999999, "quote_volume": 28001.54079, "trades": 467, "taker_buy_base": 7403.75, "taker_buy_quote": 14029.2589 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.896, "high": 1.91, "low": 1.893, "close": 1.907, "volume": 14618.68, "close_time": 1775343599999, "quote_volume": 27818.69613, "trades": 665, "taker_buy_base": 6232.6, "taker_buy_quote": 11868.11353 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.908, "high": 1.916, "low": 1.905, "close": 1.915, "volume": 16253.47, "close_time": 1775347199999, "quote_volume": 31044.49841, "trades": 639, "taker_buy_base": 5193.7, "taker_buy_quote": 9920.74308 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.915, "high": 1.916, "low": 1.896, "close": 1.898, "volume": 19169.67, "close_time": 1775350799999, "quote_volume": 36562.13248, "trades": 496, "taker_buy_base": 7167.73, "taker_buy_quote": 13659.96671 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.898, "high": 1.898, "low": 1.881, "close": 1.885, "volume": 19647.75, "close_time": 1775354399999, "quote_volume": 37074.2677, "trades": 853, "taker_buy_base": 6234.66, "taker_buy_quote": 11760.57716 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.885, "high": 1.888, "low": 1.881, "close": 1.886, "volume": 13377.1, "close_time": 1775357999999, "quote_volume": 25199.8192, "trades": 415, "taker_buy_base": 6746.3, "taker_buy_quote": 12709.0481 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.886, "high": 1.891, "low": 1.885, "close": 1.885, "volume": 9874.11, "close_time": 1775361599999, "quote_volume": 18636.86851, "trades": 150, "taker_buy_base": 6561.01, "taker_buy_quote": 12383.71496 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.886, "high": 1.887, "low": 1.88, "close": 1.88, "volume": 3029.21, "close_time": 1775365199999, "quote_volume": 5708.67788, "trades": 134, "taker_buy_base": 2159.7, "taker_buy_quote": 4070.97087 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.88, "high": 1.881, "low": 1.851, "close": 1.853, "volume": 117666.01, "close_time": 1775368799999, "quote_volume": 219235.22809, "trades": 1323, "taker_buy_base": 39973.76, "taker_buy_quote": 74454.27092 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.853, "high": 1.858, "low": 1.843, "close": 1.854, "volume": 50033.61, "close_time": 1775372399999, "quote_volume": 92624.20173, "trades": 605, "taker_buy_base": 25864.28, "taker_buy_quote": 47874.30617 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.854, "high": 1.854, "low": 1.844, "close": 1.847, "volume": 16796.64, "close_time": 1775375999999, "quote_volume": 31048.80768, "trades": 358, "taker_buy_base": 11886.07, "taker_buy_quote": 21973.08101 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.846, "high": 1.854, "low": 1.844, "close": 1.848, "volume": 18831.12, "close_time": 1775379599999, "quote_volume": 34815.83941, "trades": 328, "taker_buy_base": 7810.88, "taker_buy_quote": 14446.60981 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.849, "high": 1.858, "low": 1.848, "close": 1.855, "volume": 41724.8, "close_time": 1775383199999, "quote_volume": 77300.00206, "trades": 583, "taker_buy_base": 31476.59, "taker_buy_quote": 58313.92998 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.855, "high": 1.861, "low": 1.847, "close": 1.848, "volume": 16321.07, "close_time": 1775386799999, "quote_volume": 30230.394, "trades": 278, "taker_buy_base": 7233.91, "taker_buy_quote": 13400.53303 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.847, "high": 1.848, "low": 1.84, "close": 1.846, "volume": 28716.36, "close_time": 1775390399999, "quote_volume": 52966.04154, "trades": 607, "taker_buy_base": 16846.2, "taker_buy_quote": 31081.57171 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.85, "low": 1.816, "close": 1.832, "volume": 70091.46, "close_time": 1775393999999, "quote_volume": 128498.42748, "trades": 952, "taker_buy_base": 27875.91, "taker_buy_quote": 51110.59873 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.831, "high": 1.837, "low": 1.817, "close": 1.822, "volume": 39970.55, "close_time": 1775397599999, "quote_volume": 72986.26185, "trades": 631, "taker_buy_base": 23729.21, "taker_buy_quote": 43349.60854 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.822, "high": 1.827, "low": 1.811, "close": 1.819, "volume": 48533.11, "close_time": 1775401199999, "quote_volume": 88238.79377, "trades": 820, "taker_buy_base": 25870.27, "taker_buy_quote": 47063.61615 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.819, "high": 1.847, "low": 1.813, "close": 1.825, "volume": 83155.18, "close_time": 1775404799999, "quote_volume": 152299.46326, "trades": 1015, "taker_buy_base": 43888.0, "taker_buy_quote": 80356.30197 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.825, "high": 1.827, "low": 1.783, "close": 1.791, "volume": 168652.43, "close_time": 1775408399999, "quote_volume": 304193.23483, "trades": 2013, "taker_buy_base": 60477.88, "taker_buy_quote": 109160.68001 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.791, "high": 1.805, "low": 1.783, "close": 1.805, "volume": 44975.61, "close_time": 1775411999999, "quote_volume": 80578.28934, "trades": 704, "taker_buy_base": 28126.14, "taker_buy_quote": 50367.3523 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.804, "high": 1.813, "low": 1.799, "close": 1.811, "volume": 36408.02, "close_time": 1775415599999, "quote_volume": 65860.34846, "trades": 422, "taker_buy_base": 12955.32, "taker_buy_quote": 23423.50573 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.811, "high": 1.817, "low": 1.8, "close": 1.808, "volume": 10030.31, "close_time": 1775419199999, "quote_volume": 18152.08867, "trades": 260, "taker_buy_base": 3895.41, "taker_buy_quote": 7043.95711 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.806, "high": 1.821, "low": 1.806, "close": 1.819, "volume": 27656.36, "close_time": 1775422799999, "quote_volume": 50173.40739, "trades": 419, "taker_buy_base": 16853.97, "taker_buy_quote": 30567.39989 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.82, "high": 1.823, "low": 1.808, "close": 1.816, "volume": 22212.17, "close_time": 1775426399999, "quote_volume": 40335.6791, "trades": 362, "taker_buy_base": 7165.76, "taker_buy_quote": 13023.7506 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.815, "high": 1.845, "low": 1.81, "close": 1.844, "volume": 37980.49, "close_time": 1775429999999, "quote_volume": 69324.75872, "trades": 662, "taker_buy_base": 17110.17, "taker_buy_quote": 31211.75101 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.845, "high": 1.875, "low": 1.836, "close": 1.859, "volume": 139053.05, "close_time": 1775433599999, "quote_volume": 258155.43058, "trades": 1927, "taker_buy_base": 58565.39, "taker_buy_quote": 108722.04292 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.858, "high": 1.875, "low": 1.858, "close": 1.873, "volume": 86325.48, "close_time": 1775437199999, "quote_volume": 161075.46536, "trades": 1314, "taker_buy_base": 32822.4, "taker_buy_quote": 61270.01691 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.871, "high": 1.872, "low": 1.853, "close": 1.854, "volume": 73201.01, "close_time": 1775440799999, "quote_volume": 136063.41457, "trades": 645, "taker_buy_base": 40497.16, "taker_buy_quote": 75249.41223 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.855, "high": 1.876, "low": 1.852, "close": 1.864, "volume": 43705.82, "close_time": 1775444399999, "quote_volume": 81563.61785, "trades": 682, "taker_buy_base": 16368.71, "taker_buy_quote": 30551.19631 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.863, "high": 1.871, "low": 1.858, "close": 1.861, "volume": 62882.29, "close_time": 1775447999999, "quote_volume": 117303.77923, "trades": 900, "taker_buy_base": 33312.71, "taker_buy_quote": 62108.33571 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.862, "high": 1.874, "low": 1.855, "close": 1.87, "volume": 36669.5, "close_time": 1775451599999, "quote_volume": 68528.2743, "trades": 420, "taker_buy_base": 10743.85, "taker_buy_quote": 20058.9524 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.87, "high": 1.885, "low": 1.869, "close": 1.881, "volume": 35300.91, "close_time": 1775455199999, "quote_volume": 66278.69114, "trades": 650, "taker_buy_base": 19827.26, "taker_buy_quote": 37221.4017 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.881, "high": 1.888, "low": 1.852, "close": 1.862, "volume": 214190.23, "close_time": 1775458799999, "quote_volume": 398939.21772, "trades": 1764, "taker_buy_base": 59677.01, "taker_buy_quote": 111207.97953 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.862, "high": 1.866, "low": 1.853, "close": 1.859, "volume": 23511.09, "close_time": 1775462399999, "quote_volume": 43696.73047, "trades": 628, "taker_buy_base": 12354.83, "taker_buy_quote": 22963.93112 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.86, "high": 1.872, "low": 1.858, "close": 1.864, "volume": 29777.09, "close_time": 1775465999999, "quote_volume": 55585.24455, "trades": 576, "taker_buy_base": 15771.1, "taker_buy_quote": 29441.1598 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.865, "high": 1.898, "low": 1.863, "close": 1.896, "volume": 102556.35, "close_time": 1775469599999, "quote_volume": 193235.7992, "trades": 1637, "taker_buy_base": 44389.03, "taker_buy_quote": 83605.47441 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.896, "high": 1.932, "low": 1.896, "close": 1.923, "volume": 164710.53, "close_time": 1775473199999, "quote_volume": 315808.15138, "trades": 2220, "taker_buy_base": 86123.05, "taker_buy_quote": 165090.69271 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.924, "high": 1.928, "low": 1.904, "close": 1.914, "volume": 73763.88, "close_time": 1775476799999, "quote_volume": 141318.01683, "trades": 1042, "taker_buy_base": 25076.66, "taker_buy_quote": 48042.58966 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.915, "high": 1.928, "low": 1.915, "close": 1.919, "volume": 93767.45, "close_time": 1775480399999, "quote_volume": 180075.78411, "trades": 1224, "taker_buy_base": 37569.86, "taker_buy_quote": 72115.36567 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.919, "high": 1.927, "low": 1.906, "close": 1.918, "volume": 111216.12, "close_time": 1775483999999, "quote_volume": 213168.53846, "trades": 1468, "taker_buy_base": 56794.99, "taker_buy_quote": 108901.59841 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.918, "high": 1.939, "low": 1.899, "close": 1.91, "volume": 279625.63, "close_time": 1775487599999, "quote_volume": 538168.96654, "trades": 2331, "taker_buy_base": 200169.53, "taker_buy_quote": 385597.65297 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.909, "high": 1.916, "low": 1.903, "close": 1.906, "volume": 26809.57, "close_time": 1775491199999, "quote_volume": 51147.69735, "trades": 714, "taker_buy_base": 13625.18, "taker_buy_quote": 25988.00559 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.906, "high": 1.906, "low": 1.879, "close": 1.881, "volume": 78919.15, "close_time": 1775494799999, "quote_volume": 149228.94536, "trades": 1158, "taker_buy_base": 43475.53, "taker_buy_quote": 82223.14943 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.881, "high": 1.881, "low": 1.861, "close": 1.867, "volume": 118265.82, "close_time": 1775498399999, "quote_volume": 221139.07149, "trades": 1354, "taker_buy_base": 65012.38, "taker_buy_quote": 121527.20045 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.868, "high": 1.868, "low": 1.853, "close": 1.857, "volume": 58525.42, "close_time": 1775501999999, "quote_volume": 108804.10268, "trades": 990, "taker_buy_base": 31733.69, "taker_buy_quote": 58993.25848 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.858, "high": 1.858, "low": 1.844, "close": 1.844, "volume": 30117.69, "close_time": 1775505599999, "quote_volume": 55731.1162, "trades": 559, "taker_buy_base": 17792.36, "taker_buy_quote": 32925.55463 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.845, "high": 1.847, "low": 1.822, "close": 1.823, "volume": 69823.18, "close_time": 1775509199999, "quote_volume": 127846.58383, "trades": 1360, "taker_buy_base": 48378.28, "taker_buy_quote": 88569.55319 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.822, "high": 1.824, "low": 1.803, "close": 1.806, "volume": 105394.8, "close_time": 1775512799999, "quote_volume": 190789.96541, "trades": 1053, "taker_buy_base": 47569.49, "taker_buy_quote": 86130.62572 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.805, "high": 1.807, "low": 1.78, "close": 1.781, "volume": 61518.31, "close_time": 1775516399999, "quote_volume": 110483.28575, "trades": 1044, "taker_buy_base": 37351.72, "taker_buy_quote": 67085.21644 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.78, "high": 1.792, "low": 1.768, "close": 1.773, "volume": 109480.59, "close_time": 1775519999999, "quote_volume": 194787.33017, "trades": 2191, "taker_buy_base": 67146.85, "taker_buy_quote": 119574.5 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.773, "high": 1.781, "low": 1.75, "close": 1.756, "volume": 95297.5, "close_time": 1775523599999, "quote_volume": 167828.33595, "trades": 2288, "taker_buy_base": 56756.43, "taker_buy_quote": 99973.10437 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.756, "high": 1.776, "low": 1.743, "close": 1.752, "volume": 176042.66, "close_time": 1775527199999, "quote_volume": 309648.31986, "trades": 2542, "taker_buy_base": 86961.23, "taker_buy_quote": 152989.29899 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.752, "high": 1.769, "low": 1.746, "close": 1.75, "volume": 41657.27, "close_time": 1775530799999, "quote_volume": 73189.71566, "trades": 736, "taker_buy_base": 22553.55, "taker_buy_quote": 39622.86311 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.75, "high": 1.752, "low": 1.744, "close": 1.745, "volume": 30769.61, "close_time": 1775534399999, "quote_volume": 53729.51651, "trades": 540, "taker_buy_base": 16901.79, "taker_buy_quote": 29518.64065 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.746, "high": 1.762, "low": 1.741, "close": 1.758, "volume": 68090.55, "close_time": 1775537999999, "quote_volume": 119289.34436, "trades": 995, "taker_buy_base": 31905.22, "taker_buy_quote": 55874.21748 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.758, "high": 1.765, "low": 1.745, "close": 1.764, "volume": 47870.92, "close_time": 1775541599999, "quote_volume": 83982.74469, "trades": 889, "taker_buy_base": 29825.09, "taker_buy_quote": 52339.24431 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.764, "high": 1.764, "low": 1.748, "close": 1.758, "volume": 31920.62, "close_time": 1775545199999, "quote_volume": 56031.53326, "trades": 409, "taker_buy_base": 13567.6, "taker_buy_quote": 23804.27711 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.757, "high": 1.782, "low": 1.755, "close": 1.778, "volume": 83347.58, "close_time": 1775548799999, "quote_volume": 147700.6764, "trades": 913, "taker_buy_base": 45954.31, "taker_buy_quote": 81366.25538 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.779, "high": 1.792, "low": 1.765, "close": 1.767, "volume": 62321.68, "close_time": 1775552399999, "quote_volume": 110724.97822, "trades": 727, "taker_buy_base": 40839.18, "taker_buy_quote": 72573.42808 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.767, "high": 1.787, "low": 1.765, "close": 1.779, "volume": 29961.45, "close_time": 1775555999999, "quote_volume": 53229.13507, "trades": 392, "taker_buy_base": 16663.65, "taker_buy_quote": 29602.51763 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.779, "high": 1.784, "low": 1.751, "close": 1.767, "volume": 85999.47, "close_time": 1775559599999, "quote_volume": 151590.93069, "trades": 1164, "taker_buy_base": 43112.32, "taker_buy_quote": 75984.93821 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.769, "high": 1.785, "low": 1.759, "close": 1.78, "volume": 51053.79, "close_time": 1775563199999, "quote_volume": 90469.58428, "trades": 713, "taker_buy_base": 24375.99, "taker_buy_quote": 43198.94544 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.78, "high": 1.796, "low": 1.769, "close": 1.792, "volume": 113576.88, "close_time": 1775566799999, "quote_volume": 202513.57468, "trades": 1936, "taker_buy_base": 45522.1, "taker_buy_quote": 81193.13544 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.791, "high": 1.808, "low": 1.788, "close": 1.799, "volume": 69334.95, "close_time": 1775570399999, "quote_volume": 124729.77927, "trades": 1165, "taker_buy_base": 30373.7, "taker_buy_quote": 54636.48998 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.801, "high": 1.804, "low": 1.771, "close": 1.798, "volume": 87423.38, "close_time": 1775573999999, "quote_volume": 156367.0987, "trades": 1168, "taker_buy_base": 36799.55, "taker_buy_quote": 65776.40339 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.798, "high": 1.831, "low": 1.798, "close": 1.827, "volume": 166166.46, "close_time": 1775577599999, "quote_volume": 302343.8311, "trades": 1656, "taker_buy_base": 85553.08, "taker_buy_quote": 155568.40391 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.826, "high": 1.848, "low": 1.821, "close": 1.848, "volume": 154472.3, "close_time": 1775581199999, "quote_volume": 283743.88274, "trades": 1720, "taker_buy_base": 71384.41, "taker_buy_quote": 131203.37866 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.848, "high": 1.908, "low": 1.834, "close": 1.906, "volume": 262746.09, "close_time": 1775584799999, "quote_volume": 493732.75083, "trades": 2788, "taker_buy_base": 137342.83, "taker_buy_quote": 257969.06774 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.906, "high": 1.928, "low": 1.887, "close": 1.905, "volume": 500229.75, "close_time": 1775588399999, "quote_volume": 954118.81425, "trades": 4993, "taker_buy_base": 257695.91, "taker_buy_quote": 491268.97037 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.905, "high": 1.914, "low": 1.897, "close": 1.913, "volume": 127939.74, "close_time": 1775591999999, "quote_volume": 243648.20585, "trades": 2545, "taker_buy_base": 43042.3, "taker_buy_quote": 81967.97439 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.914, "high": 2.05, "low": 1.907, "close": 2.042, "volume": 1050290.61, "close_time": 1775595599999, "quote_volume": 2083671.69851, "trades": 13755, "taker_buy_base": 603086.69, "taker_buy_quote": 1199069.00854 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.043, "high": 2.072, "low": 2.003, "close": 2.005, "volume": 677102.79, "close_time": 1775599199999, "quote_volume": 1382406.46731, "trades": 10723, "taker_buy_base": 304987.85, "taker_buy_quote": 623011.43424 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.007, "high": 2.075, "low": 1.997, "close": 2.056, "volume": 344827.02, "close_time": 1775602799999, "quote_volume": 700093.86023, "trades": 5573, "taker_buy_base": 180611.73, "taker_buy_quote": 367119.07771 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.058, "high": 2.098, "low": 2.043, "close": 2.088, "volume": 415954.97, "close_time": 1775606399999, "quote_volume": 861893.57523, "trades": 6157, "taker_buy_base": 165369.39, "taker_buy_quote": 342890.90571 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.104, "low": 2.067, "close": 2.069, "volume": 214671.21, "close_time": 1775609999999, "quote_volume": 447103.40668, "trades": 3948, "taker_buy_base": 96829.47, "taker_buy_quote": 201536.22267 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.069, "high": 2.081, "low": 2.059, "close": 2.071, "volume": 130158.36, "close_time": 1775613599999, "quote_volume": 269366.79019, "trades": 2138, "taker_buy_base": 72920.94, "taker_buy_quote": 150833.72932 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.071, "high": 2.095, "low": 2.071, "close": 2.091, "volume": 92928.14, "close_time": 1775617199999, "quote_volume": 193682.69922, "trades": 1520, "taker_buy_base": 53821.73, "taker_buy_quote": 112169.6165 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.091, "high": 2.099, "low": 2.069, "close": 2.078, "volume": 127028.94, "close_time": 1775620799999, "quote_volume": 264129.65672, "trades": 1634, "taker_buy_base": 86642.47, "taker_buy_quote": 180077.44608 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.078, "high": 2.083, "low": 2.057, "close": 2.063, "volume": 87506.44, "close_time": 1775624399999, "quote_volume": 181140.54593, "trades": 1658, "taker_buy_base": 38269.73, "taker_buy_quote": 79215.33455 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.064, "high": 2.084, "low": 2.05, "close": 2.06, "volume": 81460.9, "close_time": 1775627999999, "quote_volume": 168143.45476, "trades": 1408, "taker_buy_base": 39974.81, "taker_buy_quote": 82537.4968 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.059, "high": 2.07, "low": 2.056, "close": 2.058, "volume": 50513.02, "close_time": 1775631599999, "quote_volume": 104214.4187, "trades": 1003, "taker_buy_base": 24834.13, "taker_buy_quote": 51221.14212 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.056, "high": 2.063, "low": 2.049, "close": 2.059, "volume": 47114.45, "close_time": 1775635199999, "quote_volume": 96859.6198, "trades": 1052, "taker_buy_base": 28527.82, "taker_buy_quote": 58655.8441 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.06, "high": 2.082, "low": 2.056, "close": 2.072, "volume": 126471.69, "close_time": 1775638799999, "quote_volume": 261399.74171, "trades": 1831, "taker_buy_base": 61436.55, "taker_buy_quote": 127042.7613 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.073, "high": 2.073, "low": 2.035, "close": 2.043, "volume": 200201.06, "close_time": 1775642399999, "quote_volume": 411173.46054, "trades": 2033, "taker_buy_base": 115434.56, "taker_buy_quote": 236695.28252 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.044, "high": 2.121, "low": 2.028, "close": 2.103, "volume": 581139.18, "close_time": 1775645999999, "quote_volume": 1212204.75098, "trades": 7458, "taker_buy_base": 359502.0, "taker_buy_quote": 749731.25271 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.103, "high": 2.131, "low": 2.072, "close": 2.092, "volume": 237660.21, "close_time": 1775649599999, "quote_volume": 500237.11063, "trades": 3786, "taker_buy_base": 135287.71, "taker_buy_quote": 284795.56841 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.094, "high": 2.1, "low": 2.057, "close": 2.07, "volume": 132023.99, "close_time": 1775653199999, "quote_volume": 273600.55839, "trades": 3937, "taker_buy_base": 63452.11, "taker_buy_quote": 131546.75965 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.07, "high": 2.08, "low": 2.039, "close": 2.041, "volume": 154798.73, "close_time": 1775656799999, "quote_volume": 318417.0285, "trades": 2321, "taker_buy_base": 54091.64, "taker_buy_quote": 111444.82298 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.04, "high": 2.049, "low": 2.012, "close": 2.02, "volume": 209050.65, "close_time": 1775660399999, "quote_volume": 424339.81189, "trades": 3429, "taker_buy_base": 100810.01, "taker_buy_quote": 204480.69408 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.021, "high": 2.038, "low": 2.011, "close": 2.026, "volume": 206482.34, "close_time": 1775663999999, "quote_volume": 418091.97228, "trades": 4808, "taker_buy_base": 101016.74, "taker_buy_quote": 204563.53166 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.025, "high": 2.046, "low": 2.018, "close": 2.036, "volume": 120560.76, "close_time": 1775667599999, "quote_volume": 245295.2426, "trades": 1860, "taker_buy_base": 75000.2, "taker_buy_quote": 152717.73106 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.035, "high": 2.038, "low": 2.016, "close": 2.018, "volume": 75689.55, "close_time": 1775671199999, "quote_volume": 153261.08687, "trades": 1392, "taker_buy_base": 36567.57, "taker_buy_quote": 74136.71316 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.018, "high": 2.018, "low": 1.94, "close": 1.949, "volume": 248078.95, "close_time": 1775674799999, "quote_volume": 490008.71447, "trades": 4567, "taker_buy_base": 96278.4, "taker_buy_quote": 190070.23462 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.948, "high": 1.987, "low": 1.94, "close": 1.979, "volume": 85862.15, "close_time": 1775678399999, "quote_volume": 168556.06229, "trades": 1663, "taker_buy_base": 44922.46, "taker_buy_quote": 88230.28692 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.98, "high": 1.999, "low": 1.937, "close": 1.951, "volume": 253161.55, "close_time": 1775681999999, "quote_volume": 497576.47108, "trades": 4357, "taker_buy_base": 144311.45, "taker_buy_quote": 283470.87538 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.951, "high": 2.002, "low": 1.95, "close": 1.99, "volume": 113761.18, "close_time": 1775685599999, "quote_volume": 225371.14033, "trades": 1327, "taker_buy_base": 61113.49, "taker_buy_quote": 121426.03349 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.991, "high": 1.998, "low": 1.966, "close": 1.974, "volume": 113813.45, "close_time": 1775689199999, "quote_volume": 225468.88634, "trades": 1360, "taker_buy_base": 45205.97, "taker_buy_quote": 89587.23256 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.975, "high": 1.996, "low": 1.966, "close": 1.98, "volume": 94301.52, "close_time": 1775692799999, "quote_volume": 186828.47869, "trades": 1486, "taker_buy_base": 58500.14, "taker_buy_quote": 115878.07777 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 1.988, "low": 1.961, "close": 1.963, "volume": 174289.01, "close_time": 1775696399999, "quote_volume": 343437.4007, "trades": 1989, "taker_buy_base": 54686.32, "taker_buy_quote": 107784.28957 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.964, "high": 1.965, "low": 1.946, "close": 1.96, "volume": 66970.47, "close_time": 1775699999999, "quote_volume": 130859.5041, "trades": 1580, "taker_buy_base": 23376.62, "taker_buy_quote": 45724.55967 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.961, "high": 1.965, "low": 1.951, "close": 1.961, "volume": 57996.83, "close_time": 1775703599999, "quote_volume": 113599.68102, "trades": 948, "taker_buy_base": 15468.34, "taker_buy_quote": 30292.61651 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.961, "high": 1.964, "low": 1.941, "close": 1.944, "volume": 32082.52, "close_time": 1775707199999, "quote_volume": 62578.30911, "trades": 840, "taker_buy_base": 15724.71, "taker_buy_quote": 30668.00586 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.944, "high": 1.958, "low": 1.917, "close": 1.92, "volume": 165304.59, "close_time": 1775710799999, "quote_volume": 319632.49766, "trades": 2893, "taker_buy_base": 80607.93, "taker_buy_quote": 155753.92251 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.921, "high": 1.929, "low": 1.9, "close": 1.903, "volume": 182413.97, "close_time": 1775714399999, "quote_volume": 348972.06547, "trades": 2552, "taker_buy_base": 83905.53, "taker_buy_quote": 160596.34995 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.902, "high": 1.92, "low": 1.901, "close": 1.918, "volume": 49685.64, "close_time": 1775717999999, "quote_volume": 94874.05657, "trades": 1257, "taker_buy_base": 20856.43, "taker_buy_quote": 39830.01668 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.918, "high": 1.926, "low": 1.89, "close": 1.892, "volume": 241333.25, "close_time": 1775721599999, "quote_volume": 459745.27402, "trades": 3933, "taker_buy_base": 136662.71, "taker_buy_quote": 260043.02079 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.892, "high": 1.893, "low": 1.874, "close": 1.892, "volume": 90101.33, "close_time": 1775725199999, "quote_volume": 169684.11672, "trades": 1402, "taker_buy_base": 45026.07, "taker_buy_quote": 84804.79321 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.891, "high": 1.91, "low": 1.888, "close": 1.905, "volume": 45547.41, "close_time": 1775728799999, "quote_volume": 86317.735, "trades": 1258, "taker_buy_base": 28738.39, "taker_buy_quote": 54477.85867 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.905, "high": 1.918, "low": 1.899, "close": 1.909, "volume": 79042.11, "close_time": 1775732399999, "quote_volume": 151070.33434, "trades": 829, "taker_buy_base": 27971.93, "taker_buy_quote": 53461.50848 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.908, "high": 1.923, "low": 1.904, "close": 1.917, "volume": 38004.88, "close_time": 1775735999999, "quote_volume": 72645.00473, "trades": 827, "taker_buy_base": 20689.3, "taker_buy_quote": 39575.6004 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.917, "high": 1.928, "low": 1.916, "close": 1.926, "volume": 61659.97, "close_time": 1775739599999, "quote_volume": 118495.48048, "trades": 1308, "taker_buy_base": 38426.95, "taker_buy_quote": 73850.20538 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.927, "high": 1.93, "low": 1.909, "close": 1.925, "volume": 85629.23, "close_time": 1775743199999, "quote_volume": 164486.71418, "trades": 1411, "taker_buy_base": 40230.65, "taker_buy_quote": 77268.73316 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.924, "high": 1.928, "low": 1.893, "close": 1.904, "volume": 177639.24, "close_time": 1775746799999, "quote_volume": 337972.49971, "trades": 2570, "taker_buy_base": 55911.86, "taker_buy_quote": 106378.86539 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.904, "high": 1.974, "low": 1.904, "close": 1.959, "volume": 203372.76, "close_time": 1775750399999, "quote_volume": 396051.61233, "trades": 3471, "taker_buy_base": 106072.04, "taker_buy_quote": 206267.22913 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.96, "high": 1.973, "low": 1.945, "close": 1.955, "volume": 92345.36, "close_time": 1775753999999, "quote_volume": 180625.91241, "trades": 1392, "taker_buy_base": 39904.02, "taker_buy_quote": 78112.72962 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.956, "high": 1.988, "low": 1.955, "close": 1.976, "volume": 198606.53, "close_time": 1775757599999, "quote_volume": 391739.05449, "trades": 2169, "taker_buy_base": 113967.05, "taker_buy_quote": 224812.03756 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.976, "high": 1.977, "low": 1.967, "close": 1.972, "volume": 83479.76, "close_time": 1775761199999, "quote_volume": 164526.63919, "trades": 1054, "taker_buy_base": 56242.18, "taker_buy_quote": 110851.31126 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.973, "high": 2.01, "low": 1.973, "close": 2.0, "volume": 177010.67, "close_time": 1775764799999, "quote_volume": 353867.18264, "trades": 2415, "taker_buy_base": 86768.65, "taker_buy_quote": 173361.37746 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.999, "high": 2.009, "low": 1.994, "close": 1.999, "volume": 81878.22, "close_time": 1775768399999, "quote_volume": 163860.18029, "trades": 1574, "taker_buy_base": 41488.07, "taker_buy_quote": 83036.74216 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.999, "high": 2.008, "low": 1.994, "close": 2.003, "volume": 84313.33, "close_time": 1775771999999, "quote_volume": 168650.30314, "trades": 1228, "taker_buy_base": 50771.14, "taker_buy_quote": 101520.65539 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.004, "high": 2.03, "low": 1.997, "close": 1.998, "volume": 201357.59, "close_time": 1775775599999, "quote_volume": 406218.58419, "trades": 3836, "taker_buy_base": 109515.79, "taker_buy_quote": 220901.32508 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.997, "high": 2.011, "low": 1.983, "close": 1.998, "volume": 68699.41, "close_time": 1775779199999, "quote_volume": 137134.80167, "trades": 1956, "taker_buy_base": 33688.3, "taker_buy_quote": 67234.69584 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.997, "high": 1.998, "low": 1.972, "close": 1.987, "volume": 114347.3, "close_time": 1775782799999, "quote_volume": 226632.51508, "trades": 2026, "taker_buy_base": 30296.95, "taker_buy_quote": 60009.2048 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.987, "high": 2.012, "low": 1.982, "close": 1.995, "volume": 47959.23, "close_time": 1775786399999, "quote_volume": 95624.01185, "trades": 1583, "taker_buy_base": 21642.01, "taker_buy_quote": 43181.62097 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.996, "high": 2.016, "low": 1.989, "close": 1.997, "volume": 68013.21, "close_time": 1775789999999, "quote_volume": 136459.06678, "trades": 1714, "taker_buy_base": 44739.34, "taker_buy_quote": 89794.06457 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.996, "high": 2.01, "low": 1.991, "close": 1.995, "volume": 71926.41, "close_time": 1775793599999, "quote_volume": 143890.78511, "trades": 1699, "taker_buy_base": 46500.88, "taker_buy_quote": 93030.95668 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.995, "high": 2.005, "low": 1.977, "close": 1.996, "volume": 69244.09, "close_time": 1775797199999, "quote_volume": 137552.33295, "trades": 1307, "taker_buy_base": 29112.01, "taker_buy_quote": 57856.39919 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.997, "high": 2.007, "low": 1.989, "close": 2.004, "volume": 22126.16, "close_time": 1775800799999, "quote_volume": 44217.69237, "trades": 698, "taker_buy_base": 8972.7, "taker_buy_quote": 17931.87091 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.003, "high": 2.003, "low": 1.984, "close": 1.99, "volume": 35396.52, "close_time": 1775804399999, "quote_volume": 70454.4216, "trades": 724, "taker_buy_base": 15951.34, "taker_buy_quote": 31747.31846 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.991, "high": 1.994, "low": 1.984, "close": 1.989, "volume": 5227.85, "close_time": 1775807999999, "quote_volume": 10405.21609, "trades": 141, "taker_buy_base": 2903.97, "taker_buy_quote": 5780.01299 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.975, "high": 1.979, "low": 1.965, "close": 1.972, "volume": 43121.8, "close_time": 1775811599999, "quote_volume": 85040.8216, "trades": 933, "taker_buy_base": 23626.47, "taker_buy_quote": 46579.76725 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.45, "high": 2.468, "low": 2.438, "close": 2.446, "volume": 334255.71, "close_time": 1744286399999, "quote_volume": 819460.39519, "trades": 5265, "taker_buy_base": 147330.91, "taker_buy_quote": 361405.5602 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.447, "high": 2.509, "low": 2.356, "close": 2.377, "volume": 1215911.14, "close_time": 1744300799999, "quote_volume": 2963725.69295, "trades": 15555, "taker_buy_base": 630669.58, "taker_buy_quote": 1542370.74647 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.377, "high": 2.424, "low": 2.363, "close": 2.411, "volume": 720476.47, "close_time": 1744315199999, "quote_volume": 1728359.85046, "trades": 11575, "taker_buy_base": 397572.84, "taker_buy_quote": 953551.63319 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.41, "high": 2.423, "low": 2.384, "close": 2.411, "volume": 301442.95, "close_time": 1744329599999, "quote_volume": 725645.76836, "trades": 3825, "taker_buy_base": 128955.99, "taker_buy_quote": 310546.14043 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.41, "high": 2.496, "low": 2.401, "close": 2.458, "volume": 794176.11, "close_time": 1744343999999, "quote_volume": 1950398.50436, "trades": 17298, "taker_buy_base": 425527.75, "taker_buy_quote": 1046225.04929 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.458, "high": 2.534, "low": 2.437, "close": 2.509, "volume": 803474.1, "close_time": 1744358399999, "quote_volume": 1991885.69444, "trades": 13135, "taker_buy_base": 392542.98, "taker_buy_quote": 975280.35134 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.51, "high": 2.595, "low": 2.492, "close": 2.54, "volume": 1220365.91, "close_time": 1744372799999, "quote_volume": 3109575.27241, "trades": 20117, "taker_buy_base": 642846.23, "taker_buy_quote": 1637840.84013 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.54, "high": 2.562, "low": 2.488, "close": 2.51, "volume": 916024.81, "close_time": 1744387199999, "quote_volume": 2306799.84997, "trades": 18207, "taker_buy_base": 438898.47, "taker_buy_quote": 1105546.18625 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.511, "high": 2.617, "low": 2.503, "close": 2.564, "volume": 680977.06, "close_time": 1744401599999, "quote_volume": 1750709.0082, "trades": 14634, "taker_buy_base": 357667.35, "taker_buy_quote": 919524.03951 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.564, "high": 2.574, "low": 2.532, "close": 2.549, "volume": 292561.71, "close_time": 1744415999999, "quote_volume": 746281.79865, "trades": 7564, "taker_buy_base": 144659.97, "taker_buy_quote": 369004.85659 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.549, "high": 2.622, "low": 2.542, "close": 2.544, "volume": 907398.57, "close_time": 1744430399999, "quote_volume": 2339096.70502, "trades": 16682, "taker_buy_base": 482224.67, "taker_buy_quote": 1243359.27869 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.543, "high": 2.601, "low": 2.504, "close": 2.592, "volume": 682481.42, "close_time": 1744444799999, "quote_volume": 1737918.86824, "trades": 10930, "taker_buy_base": 345910.85, "taker_buy_quote": 880936.08628 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.592, "high": 2.633, "low": 2.547, "close": 2.604, "volume": 705506.03, "close_time": 1744459199999, "quote_volume": 1830051.2782, "trades": 10718, "taker_buy_base": 327198.15, "taker_buy_quote": 849007.18862 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.604, "high": 2.704, "low": 2.578, "close": 2.697, "volume": 1228783.98, "close_time": 1744473599999, "quote_volume": 3245018.14623, "trades": 18259, "taker_buy_base": 602828.92, "taker_buy_quote": 1594216.74628 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.697, "high": 2.717, "low": 2.643, "close": 2.649, "volume": 744976.27, "close_time": 1744487999999, "quote_volume": 1996992.82168, "trades": 10431, "taker_buy_base": 329160.21, "taker_buy_quote": 883017.95279 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.65, "high": 2.689, "low": 2.632, "close": 2.656, "volume": 651387.13, "close_time": 1744502399999, "quote_volume": 1734702.04773, "trades": 9875, "taker_buy_base": 325247.57, "taker_buy_quote": 866669.19878 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.656, "high": 2.659, "low": 2.563, "close": 2.566, "volume": 729779.91, "close_time": 1744516799999, "quote_volume": 1893401.71766, "trades": 9120, "taker_buy_base": 376593.11, "taker_buy_quote": 976780.09136 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.566, "high": 2.566, "low": 2.506, "close": 2.547, "volume": 638978.49, "close_time": 1744531199999, "quote_volume": 1619989.67433, "trades": 7862, "taker_buy_base": 315108.36, "taker_buy_quote": 799036.38405 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.547, "high": 2.588, "low": 2.509, "close": 2.523, "volume": 1115876.02, "close_time": 1744545599999, "quote_volume": 2837535.52405, "trades": 19263, "taker_buy_base": 547230.63, "taker_buy_quote": 1394796.3014 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.523, "high": 2.533, "low": 2.452, "close": 2.467, "volume": 645005.13, "close_time": 1744559999999, "quote_volume": 1606192.89675, "trades": 8910, "taker_buy_base": 288717.49, "taker_buy_quote": 719421.18265 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.466, "high": 2.572, "low": 2.412, "close": 2.444, "volume": 1506793.32, "close_time": 1744574399999, "quote_volume": 3754714.07885, "trades": 21331, "taker_buy_base": 691381.69, "taker_buy_quote": 1727542.94793 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.445, "high": 2.48, "low": 2.369, "close": 2.413, "volume": 920151.11, "close_time": 1744588799999, "quote_volume": 2214200.61136, "trades": 15385, "taker_buy_base": 440598.56, "taker_buy_quote": 1061032.25071 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.413, "high": 2.506, "low": 2.398, "close": 2.432, "volume": 787908.28, "close_time": 1744603199999, "quote_volume": 1927736.13511, "trades": 14317, "taker_buy_base": 403711.79, "taker_buy_quote": 988694.29009 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.432, "high": 2.475, "low": 2.405, "close": 2.47, "volume": 448094.65, "close_time": 1744617599999, "quote_volume": 1092898.02282, "trades": 8617, "taker_buy_base": 260787.13, "taker_buy_quote": 636047.3871 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.47, "high": 2.58, "low": 2.468, "close": 2.577, "volume": 1182856.06, "close_time": 1744631999999, "quote_volume": 2986679.38329, "trades": 16956, "taker_buy_base": 612035.45, "taker_buy_quote": 1546795.30255 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.578, "high": 2.594, "low": 2.487, "close": 2.501, "volume": 1052789.16, "close_time": 1744646399999, "quote_volume": 2680092.08849, "trades": 18032, "taker_buy_base": 493058.33, "taker_buy_quote": 1254137.1059 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.5, "high": 2.543, "low": 2.474, "close": 2.538, "volume": 624039.83, "close_time": 1744660799999, "quote_volume": 1564295.6019, "trades": 12075, "taker_buy_base": 288258.25, "taker_buy_quote": 722473.37894 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.539, "high": 2.543, "low": 2.48, "close": 2.488, "volume": 319867.81, "close_time": 1744675199999, "quote_volume": 801392.32108, "trades": 7351, "taker_buy_base": 148131.2, "taker_buy_quote": 370846.64728 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.489, "high": 2.521, "low": 2.453, "close": 2.5, "volume": 391305.84, "close_time": 1744689599999, "quote_volume": 972720.11552, "trades": 9891, "taker_buy_base": 191713.76, "taker_buy_quote": 476657.51428 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.499, "high": 2.571, "low": 2.477, "close": 2.571, "volume": 482990.37, "close_time": 1744703999999, "quote_volume": 1221837.09682, "trades": 11702, "taker_buy_base": 237867.08, "taker_buy_quote": 601472.34707 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.57, "high": 2.655, "low": 2.544, "close": 2.618, "volume": 1325847.94, "close_time": 1744718399999, "quote_volume": 3438538.93298, "trades": 23174, "taker_buy_base": 671272.39, "taker_buy_quote": 1741837.80202 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.618, "high": 2.662, "low": 2.537, "close": 2.549, "volume": 1775483.86, "close_time": 1744732799999, "quote_volume": 4622810.28596, "trades": 31558, "taker_buy_base": 838629.73, "taker_buy_quote": 2184015.78883 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.549, "high": 2.573, "low": 2.436, "close": 2.45, "volume": 703790.9, "close_time": 1744747199999, "quote_volume": 1756444.1348, "trades": 11775, "taker_buy_base": 286795.36, "taker_buy_quote": 715213.8441 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.448, "high": 2.474, "low": 2.423, "close": 2.433, "volume": 525119.38, "close_time": 1744761599999, "quote_volume": 1282960.09581, "trades": 8652, "taker_buy_base": 255418.19, "taker_buy_quote": 624325.99696 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.433, "high": 2.511, "low": 2.425, "close": 2.478, "volume": 658228.11, "close_time": 1744775999999, "quote_volume": 1622394.71894, "trades": 13127, "taker_buy_base": 345180.92, "taker_buy_quote": 850533.89133 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.477, "high": 2.487, "low": 2.381, "close": 2.384, "volume": 848898.74, "close_time": 1744790399999, "quote_volume": 2061331.72956, "trades": 11963, "taker_buy_base": 363096.79, "taker_buy_quote": 883059.3615 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.384, "high": 2.443, "low": 2.376, "close": 2.421, "volume": 445367.49, "close_time": 1744804799999, "quote_volume": 1070781.17251, "trades": 10360, "taker_buy_base": 253379.65, "taker_buy_quote": 609391.08227 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.419, "high": 2.438, "low": 2.359, "close": 2.387, "volume": 731781.82, "close_time": 1744819199999, "quote_volume": 1755513.57882, "trades": 15404, "taker_buy_base": 360579.71, "taker_buy_quote": 866056.92558 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.388, "high": 2.417, "low": 2.308, "close": 2.392, "volume": 1811464.49, "close_time": 1744833599999, "quote_volume": 4284518.46789, "trades": 26340, "taker_buy_base": 925252.79, "taker_buy_quote": 2192193.01883 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.391, "high": 2.418, "low": 2.355, "close": 2.368, "volume": 449110.73, "close_time": 1744847999999, "quote_volume": 1070818.20801, "trades": 8657, "taker_buy_base": 232824.39, "taker_buy_quote": 555738.48808 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.368, "high": 2.377, "low": 2.327, "close": 2.336, "volume": 289813.13, "close_time": 1744862399999, "quote_volume": 679546.07771, "trades": 6496, "taker_buy_base": 95244.49, "taker_buy_quote": 223755.12271 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.335, "high": 2.381, "low": 2.32, "close": 2.339, "volume": 313698.31, "close_time": 1744876799999, "quote_volume": 738706.26389, "trades": 6416, "taker_buy_base": 145545.19, "taker_buy_quote": 342962.70842 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.34, "high": 2.347, "low": 2.282, "close": 2.333, "volume": 460751.61, "close_time": 1744891199999, "quote_volume": 1065162.7485, "trades": 8632, "taker_buy_base": 181261.91, "taker_buy_quote": 419205.77249 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.335, "high": 2.35, "low": 2.268, "close": 2.329, "volume": 629662.63, "close_time": 1744905599999, "quote_volume": 1460379.03751, "trades": 10460, "taker_buy_base": 339431.01, "taker_buy_quote": 787024.89176 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.33, "high": 2.562, "low": 2.311, "close": 2.434, "volume": 3853264.61, "close_time": 1744919999999, "quote_volume": 9548590.28076, "trades": 68828, "taker_buy_base": 1970853.82, "taker_buy_quote": 4887227.48259 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.435, "high": 2.491, "low": 2.418, "close": 2.433, "volume": 606026.73, "close_time": 1744934399999, "quote_volume": 1490170.92291, "trades": 11114, "taker_buy_base": 291033.38, "taker_buy_quote": 716139.15801 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.433, "high": 2.441, "low": 2.39, "close": 2.423, "volume": 357146.18, "close_time": 1744948799999, "quote_volume": 861967.18358, "trades": 6952, "taker_buy_base": 167603.6, "taker_buy_quote": 404387.68653 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.422, "high": 2.431, "low": 2.386, "close": 2.413, "volume": 353612.12, "close_time": 1744963199999, "quote_volume": 850970.32183, "trades": 6902, "taker_buy_base": 150439.76, "taker_buy_quote": 362156.29005 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.413, "high": 2.438, "low": 2.398, "close": 2.424, "volume": 363006.1, "close_time": 1744977599999, "quote_volume": 878672.79156, "trades": 6687, "taker_buy_base": 185511.8, "taker_buy_quote": 449235.60597 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.424, "high": 2.454, "low": 2.406, "close": 2.418, "volume": 468075.55, "close_time": 1744991999999, "quote_volume": 1137023.76812, "trades": 7932, "taker_buy_base": 243211.68, "taker_buy_quote": 590900.54547 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.417, "high": 2.453, "low": 2.412, "close": 2.437, "volume": 274929.66, "close_time": 1745006399999, "quote_volume": 669650.59996, "trades": 5880, "taker_buy_base": 113056.82, "taker_buy_quote": 275373.11879 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.436, "high": 2.439, "low": 2.402, "close": 2.409, "volume": 174179.38, "close_time": 1745020799999, "quote_volume": 421712.91991, "trades": 3780, "taker_buy_base": 73315.15, "taker_buy_quote": 177653.9975 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.409, "high": 2.465, "low": 2.395, "close": 2.454, "volume": 227541.56, "close_time": 1745035199999, "quote_volume": 553168.49384, "trades": 5007, "taker_buy_base": 118157.39, "taker_buy_quote": 287503.39936 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.455, "high": 2.466, "low": 2.421, "close": 2.463, "volume": 246405.8, "close_time": 1745049599999, "quote_volume": 603255.66279, "trades": 5204, "taker_buy_base": 123753.44, "taker_buy_quote": 303051.26497 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.463, "high": 2.464, "low": 2.419, "close": 2.422, "volume": 219635.85, "close_time": 1745063999999, "quote_volume": 535212.60975, "trades": 3870, "taker_buy_base": 93310.51, "taker_buy_quote": 227428.29133 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.423, "high": 2.458, "low": 2.41, "close": 2.447, "volume": 253834.72, "close_time": 1745078399999, "quote_volume": 617488.31463, "trades": 4600, "taker_buy_base": 142940.13, "taker_buy_quote": 347800.17718 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.447, "high": 2.521, "low": 2.43, "close": 2.495, "volume": 607174.5, "close_time": 1745092799999, "quote_volume": 1503409.86919, "trades": 11283, "taker_buy_base": 289949.0, "taker_buy_quote": 718214.20039 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.495, "high": 2.521, "low": 2.481, "close": 2.498, "volume": 319010.05, "close_time": 1745107199999, "quote_volume": 799097.68147, "trades": 6041, "taker_buy_base": 165275.03, "taker_buy_quote": 414196.06407 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.498, "high": 2.563, "low": 2.483, "close": 2.563, "volume": 452335.34, "close_time": 1745121599999, "quote_volume": 1142664.25257, "trades": 9411, "taker_buy_base": 257749.53, "taker_buy_quote": 651236.975 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.563, "high": 2.608, "low": 2.52, "close": 2.528, "volume": 729776.51, "close_time": 1745135999999, "quote_volume": 1869743.09844, "trades": 14963, "taker_buy_base": 334332.62, "taker_buy_quote": 856984.75681 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.527, "high": 2.527, "low": 2.438, "close": 2.458, "volume": 495020.02, "close_time": 1745150399999, "quote_volume": 1227305.76322, "trades": 11150, "taker_buy_base": 215303.62, "taker_buy_quote": 533434.05064 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.458, "high": 2.496, "low": 2.452, "close": 2.464, "volume": 321215.31, "close_time": 1745164799999, "quote_volume": 793347.66977, "trades": 7385, "taker_buy_base": 151539.04, "taker_buy_quote": 374360.17091 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.464, "high": 2.519, "low": 2.453, "close": 2.514, "volume": 307259.13, "close_time": 1745179199999, "quote_volume": 767466.11828, "trades": 7173, "taker_buy_base": 145308.6, "taker_buy_quote": 362951.31742 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.515, "high": 2.585, "low": 2.51, "close": 2.567, "volume": 371068.74, "close_time": 1745193599999, "quote_volume": 944660.15735, "trades": 10727, "taker_buy_base": 186046.12, "taker_buy_quote": 473565.82027 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.568, "high": 2.64, "low": 2.558, "close": 2.569, "volume": 706646.69, "close_time": 1745207999999, "quote_volume": 1841039.81157, "trades": 16498, "taker_buy_base": 334124.43, "taker_buy_quote": 871778.73223 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.568, "high": 2.59, "low": 2.549, "close": 2.568, "volume": 359123.08, "close_time": 1745222399999, "quote_volume": 922676.59452, "trades": 8062, "taker_buy_base": 200460.03, "taker_buy_quote": 515130.19288 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.568, "high": 2.612, "low": 2.563, "close": 2.58, "volume": 478511.86, "close_time": 1745236799999, "quote_volume": 1238114.52092, "trades": 8687, "taker_buy_base": 246478.95, "taker_buy_quote": 638081.93213 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.58, "high": 2.607, "low": 2.536, "close": 2.576, "volume": 1209827.56, "close_time": 1745251199999, "quote_volume": 3111163.47035, "trades": 18969, "taker_buy_base": 591502.64, "taker_buy_quote": 1520609.2486 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.576, "high": 2.582, "low": 2.475, "close": 2.517, "volume": 593741.9, "close_time": 1745265599999, "quote_volume": 1493496.01551, "trades": 13739, "taker_buy_base": 286045.78, "taker_buy_quote": 719535.3464 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.516, "high": 2.517, "low": 2.478, "close": 2.494, "volume": 227647.7, "close_time": 1745279999999, "quote_volume": 568070.61024, "trades": 4642, "taker_buy_base": 111543.18, "taker_buy_quote": 278368.9096 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.494, "high": 2.502, "low": 2.424, "close": 2.439, "volume": 460109.33, "close_time": 1745294399999, "quote_volume": 1132522.61758, "trades": 13397, "taker_buy_base": 225617.39, "taker_buy_quote": 556112.53001 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.44, "high": 2.481, "low": 2.373, "close": 2.481, "volume": 557907.72, "close_time": 1745308799999, "quote_volume": 1350207.24498, "trades": 14118, "taker_buy_base": 267876.06, "taker_buy_quote": 648682.95265 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.48, "high": 2.518, "low": 2.468, "close": 2.504, "volume": 484477.26, "close_time": 1745323199999, "quote_volume": 1205981.77128, "trades": 10659, "taker_buy_base": 254927.26, "taker_buy_quote": 634547.97252 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.504, "high": 2.98, "low": 2.479, "close": 2.598, "volume": 2868810.0, "close_time": 1745337599999, "quote_volume": 7345254.57476, "trades": 65489, "taker_buy_base": 1667351.57, "taker_buy_quote": 4268719.92248 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.599, "high": 2.655, "low": 2.568, "close": 2.629, "volume": 745795.78, "close_time": 1745351999999, "quote_volume": 1949725.91256, "trades": 13935, "taker_buy_base": 408431.53, "taker_buy_quote": 1068817.85931 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.63, "high": 2.729, "low": 2.597, "close": 2.699, "volume": 1139622.05, "close_time": 1745366399999, "quote_volume": 3049532.57087, "trades": 21249, "taker_buy_base": 493978.23, "taker_buy_quote": 1322850.34316 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.699, "high": 2.759, "low": 2.679, "close": 2.725, "volume": 1040656.49, "close_time": 1745380799999, "quote_volume": 2822327.24251, "trades": 20579, "taker_buy_base": 413835.7, "taker_buy_quote": 1123287.24918 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.724, "high": 2.765, "low": 2.684, "close": 2.701, "volume": 639907.97, "close_time": 1745395199999, "quote_volume": 1741477.39252, "trades": 10980, "taker_buy_base": 308098.33, "taker_buy_quote": 839528.65865 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.7, "high": 2.736, "low": 2.654, "close": 2.693, "volume": 860459.52, "close_time": 1745409599999, "quote_volume": 2323224.29958, "trades": 11474, "taker_buy_base": 401816.55, "taker_buy_quote": 1086881.50183 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.693, "high": 2.788, "low": 2.631, "close": 2.706, "volume": 1893994.49, "close_time": 1745423999999, "quote_volume": 5160007.39551, "trades": 36791, "taker_buy_base": 959007.74, "taker_buy_quote": 2615510.72612 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.706, "high": 2.769, "low": 2.683, "close": 2.706, "volume": 906340.74, "close_time": 1745438399999, "quote_volume": 2470058.62385, "trades": 17308, "taker_buy_base": 415330.66, "taker_buy_quote": 1132920.39241 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.705, "high": 2.77, "low": 2.702, "close": 2.77, "volume": 277728.58, "close_time": 1745452799999, "quote_volume": 758854.35091, "trades": 7278, "taker_buy_base": 129789.5, "taker_buy_quote": 354988.5946 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.77, "high": 2.787, "low": 2.663, "close": 2.669, "volume": 581363.63, "close_time": 1745467199999, "quote_volume": 1580504.11596, "trades": 13271, "taker_buy_base": 269313.82, "taker_buy_quote": 732926.88267 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.668, "high": 2.736, "low": 2.65, "close": 2.658, "volume": 639431.7, "close_time": 1745481599999, "quote_volume": 1722620.70034, "trades": 13354, "taker_buy_base": 288906.73, "taker_buy_quote": 778336.09397 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.659, "high": 2.671, "low": 2.613, "close": 2.665, "volume": 616028.23, "close_time": 1745495999999, "quote_volume": 1628809.85365, "trades": 11736, "taker_buy_base": 302947.69, "taker_buy_quote": 801164.85191 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.665, "high": 2.788, "low": 2.643, "close": 2.756, "volume": 941592.13, "close_time": 1745510399999, "quote_volume": 2555900.5769, "trades": 18836, "taker_buy_base": 492289.1, "taker_buy_quote": 1338252.5548 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.757, "high": 2.818, "low": 2.705, "close": 2.766, "volume": 879457.36, "close_time": 1745524799999, "quote_volume": 2429614.81784, "trades": 18142, "taker_buy_base": 469243.28, "taker_buy_quote": 1295880.85794 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.767, "high": 2.809, "low": 2.738, "close": 2.799, "volume": 684648.86, "close_time": 1745539199999, "quote_volume": 1900980.14092, "trades": 13014, "taker_buy_base": 350328.66, "taker_buy_quote": 974538.74229 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.8, "high": 2.83, "low": 2.721, "close": 2.763, "volume": 418266.08, "close_time": 1745553599999, "quote_volume": 1160124.87238, "trades": 12063, "taker_buy_base": 212454.88, "taker_buy_quote": 589351.75874 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.763, "high": 2.875, "low": 2.749, "close": 2.875, "volume": 618557.42, "close_time": 1745567999999, "quote_volume": 1744239.80256, "trades": 13041, "taker_buy_base": 323330.62, "taker_buy_quote": 913197.93977 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.874, "high": 2.888, "low": 2.819, "close": 2.86, "volume": 1003661.73, "close_time": 1745582399999, "quote_volume": 2867449.67325, "trades": 19836, "taker_buy_base": 454645.36, "taker_buy_quote": 1299837.00462 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.861, "high": 2.897, "low": 2.791, "close": 2.854, "volume": 1299847.95, "close_time": 1745596799999, "quote_volume": 3711954.7629, "trades": 28895, "taker_buy_base": 637352.84, "taker_buy_quote": 1821140.07009 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.854, "high": 2.932, "low": 2.813, "close": 2.84, "volume": 1280622.43, "close_time": 1745611199999, "quote_volume": 3671397.21333, "trades": 22484, "taker_buy_base": 652796.36, "taker_buy_quote": 1873973.45212 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.84, "high": 2.882, "low": 2.809, "close": 2.871, "volume": 532952.16, "close_time": 1745625599999, "quote_volume": 1519442.39069, "trades": 11998, "taker_buy_base": 225041.23, "taker_buy_quote": 642876.24723 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.871, "high": 3.022, "low": 2.871, "close": 2.979, "volume": 962369.57, "close_time": 1745639999999, "quote_volume": 2849743.68243, "trades": 19367, "taker_buy_base": 500110.35, "taker_buy_quote": 1476645.77253 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.978, "high": 3.155, "low": 2.937, "close": 3.029, "volume": 1625475.99, "close_time": 1745654399999, "quote_volume": 4967526.30151, "trades": 31339, "taker_buy_base": 866028.79, "taker_buy_quote": 2646509.60226 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.029, "high": 3.092, "low": 2.918, "close": 2.926, "volume": 942148.23, "close_time": 1745668799999, "quote_volume": 2839626.01976, "trades": 20590, "taker_buy_base": 446738.98, "taker_buy_quote": 1348291.87275 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.927, "high": 2.975, "low": 2.871, "close": 2.96, "volume": 920469.07, "close_time": 1745683199999, "quote_volume": 2693437.2061, "trades": 16488, "taker_buy_base": 456248.04, "taker_buy_quote": 1336065.52313 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.96, "high": 2.963, "low": 2.915, "close": 2.953, "volume": 355659.82, "close_time": 1745697599999, "quote_volume": 1046594.14152, "trades": 8382, "taker_buy_base": 176409.98, "taker_buy_quote": 518885.65204 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.953, "high": 2.986, "low": 2.929, "close": 2.981, "volume": 282832.02, "close_time": 1745711999999, "quote_volume": 837353.62576, "trades": 6064, "taker_buy_base": 133050.42, "taker_buy_quote": 393728.69196 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.981, "high": 3.003, "low": 2.872, "close": 2.887, "volume": 561552.67, "close_time": 1745726399999, "quote_volume": 1644828.34668, "trades": 15863, "taker_buy_base": 228599.3, "taker_buy_quote": 671098.68286 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.887, "high": 2.898, "low": 2.814, "close": 2.857, "volume": 584417.12, "close_time": 1745740799999, "quote_volume": 1660303.50386, "trades": 10904, "taker_buy_base": 291585.77, "taker_buy_quote": 827668.97454 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.856, "high": 2.889, "low": 2.842, "close": 2.849, "volume": 331739.05, "close_time": 1745755199999, "quote_volume": 951569.90038, "trades": 7714, "taker_buy_base": 130847.53, "taker_buy_quote": 375225.72536 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.849, "high": 2.861, "low": 2.779, "close": 2.812, "volume": 639244.02, "close_time": 1745769599999, "quote_volume": 1806484.13011, "trades": 15528, "taker_buy_base": 274776.01, "taker_buy_quote": 777289.39536 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.812, "high": 2.882, "low": 2.788, "close": 2.88, "volume": 358994.91, "close_time": 1745783999999, "quote_volume": 1022373.55209, "trades": 8607, "taker_buy_base": 213264.97, "taker_buy_quote": 608590.93986 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.881, "high": 2.903, "low": 2.844, "close": 2.857, "volume": 285474.79, "close_time": 1745798399999, "quote_volume": 819166.07219, "trades": 8112, "taker_buy_base": 147459.74, "taker_buy_quote": 422916.30166 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.857, "high": 2.895, "low": 2.766, "close": 2.889, "volume": 629233.68, "close_time": 1745812799999, "quote_volume": 1789971.26633, "trades": 20066, "taker_buy_base": 300681.76, "taker_buy_quote": 857124.01627 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.89, "high": 2.978, "low": 2.888, "close": 2.967, "volume": 467068.74, "close_time": 1745827199999, "quote_volume": 1368839.50508, "trades": 10872, "taker_buy_base": 237311.82, "taker_buy_quote": 695765.75266 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.969, "high": 3.104, "low": 2.958, "close": 3.04, "volume": 1298522.86, "close_time": 1745841599999, "quote_volume": 3927319.64701, "trades": 23025, "taker_buy_base": 756266.76, "taker_buy_quote": 2288569.02005 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.039, "high": 3.051, "low": 2.826, "close": 2.853, "volume": 893569.27, "close_time": 1745855999999, "quote_volume": 2628608.84735, "trades": 32931, "taker_buy_base": 383285.37, "taker_buy_quote": 1132335.82365 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.853, "high": 3.002, "low": 2.806, "close": 2.988, "volume": 1025756.32, "close_time": 1745870399999, "quote_volume": 2999397.98931, "trades": 25036, "taker_buy_base": 469676.1, "taker_buy_quote": 1375025.40497 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.988, "high": 3.035, "low": 2.966, "close": 2.995, "volume": 529960.35, "close_time": 1745884799999, "quote_volume": 1589603.1288, "trades": 15499, "taker_buy_base": 236404.99, "taker_buy_quote": 709288.5384 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.996, "high": 3.012, "low": 2.954, "close": 2.965, "volume": 387027.26, "close_time": 1745899199999, "quote_volume": 1155069.91579, "trades": 10822, "taker_buy_base": 178450.92, "taker_buy_quote": 533060.37729 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.966, "high": 3.003, "low": 2.92, "close": 2.995, "volume": 320402.71, "close_time": 1745913599999, "quote_volume": 948838.32421, "trades": 9809, "taker_buy_base": 140797.68, "taker_buy_quote": 416800.03921 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.994, "high": 3.006, "low": 2.911, "close": 2.945, "volume": 477121.94, "close_time": 1745927999999, "quote_volume": 1408378.67552, "trades": 12693, "taker_buy_base": 198705.69, "taker_buy_quote": 586378.25241 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.946, "high": 2.963, "low": 2.9, "close": 2.942, "volume": 457386.34, "close_time": 1745942399999, "quote_volume": 1341917.44165, "trades": 14831, "taker_buy_base": 213628.29, "taker_buy_quote": 626525.15034 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.942, "high": 3.013, "low": 2.939, "close": 2.981, "volume": 360953.49, "close_time": 1745956799999, "quote_volume": 1074965.57865, "trades": 11541, "taker_buy_base": 172495.74, "taker_buy_quote": 514070.56872 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.982, "high": 2.991, "low": 2.862, "close": 2.915, "volume": 381828.41, "close_time": 1745971199999, "quote_volume": 1115839.53162, "trades": 11922, "taker_buy_base": 197518.34, "taker_buy_quote": 576725.26498 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.914, "high": 2.939, "low": 2.881, "close": 2.902, "volume": 220829.79, "close_time": 1745985599999, "quote_volume": 642071.72744, "trades": 8935, "taker_buy_base": 107029.57, "taker_buy_quote": 311018.04468 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.902, "high": 2.922, "low": 2.795, "close": 2.817, "volume": 692436.62, "close_time": 1745999999999, "quote_volume": 1979949.40876, "trades": 12284, "taker_buy_base": 263835.81, "taker_buy_quote": 754109.76906 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.816, "high": 2.875, "low": 2.808, "close": 2.866, "volume": 347614.2, "close_time": 1746014399999, "quote_volume": 985563.46871, "trades": 9106, "taker_buy_base": 173176.64, "taker_buy_quote": 491296.1699 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.866, "high": 2.866, "low": 2.659, "close": 2.749, "volume": 912460.57, "close_time": 1746028799999, "quote_volume": 2503577.09557, "trades": 27472, "taker_buy_base": 429627.15, "taker_buy_quote": 1179654.1175 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.748, "high": 2.796, "low": 2.701, "close": 2.78, "volume": 506049.18, "close_time": 1746043199999, "quote_volume": 1394738.33634, "trades": 13857, "taker_buy_base": 287953.24, "taker_buy_quote": 793733.2081 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.78, "high": 2.823, "low": 2.76, "close": 2.782, "volume": 312834.33, "close_time": 1746057599999, "quote_volume": 873025.78121, "trades": 9311, "taker_buy_base": 130821.72, "taker_buy_quote": 365363.73147 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.782, "high": 2.843, "low": 2.772, "close": 2.79, "volume": 271989.84, "close_time": 1746071999999, "quote_volume": 765308.70937, "trades": 9035, "taker_buy_base": 130200.75, "taker_buy_quote": 366321.18573 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.79, "high": 2.812, "low": 2.771, "close": 2.796, "volume": 254793.57, "close_time": 1746086399999, "quote_volume": 711806.16645, "trades": 7529, "taker_buy_base": 126160.09, "taker_buy_quote": 352581.8366 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.796, "high": 2.897, "low": 2.787, "close": 2.845, "volume": 608555.56, "close_time": 1746100799999, "quote_volume": 1731936.04051, "trades": 13709, "taker_buy_base": 331100.31, "taker_buy_quote": 942233.92577 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.845, "high": 2.852, "low": 2.773, "close": 2.776, "volume": 665030.99, "close_time": 1746115199999, "quote_volume": 1873581.44317, "trades": 18470, "taker_buy_base": 307292.13, "taker_buy_quote": 865830.65729 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.777, "high": 2.813, "low": 2.758, "close": 2.763, "volume": 445627.48, "close_time": 1746129599999, "quote_volume": 1241626.69228, "trades": 10694, "taker_buy_base": 229485.64, "taker_buy_quote": 639656.8231 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.764, "high": 2.788, "low": 2.75, "close": 2.775, "volume": 297117.42, "close_time": 1746143999999, "quote_volume": 823873.78011, "trades": 7406, "taker_buy_base": 140251.61, "taker_buy_quote": 388883.49771 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.774, "high": 2.83, "low": 2.762, "close": 2.781, "volume": 368039.24, "close_time": 1746158399999, "quote_volume": 1029958.51496, "trades": 9944, "taker_buy_base": 179890.95, "taker_buy_quote": 503322.51131 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.781, "high": 2.789, "low": 2.703, "close": 2.704, "volume": 320861.83, "close_time": 1746172799999, "quote_volume": 877058.23561, "trades": 8143, "taker_buy_base": 138291.69, "taker_buy_quote": 378075.0605 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.704, "high": 2.738, "low": 2.7, "close": 2.714, "volume": 264395.09, "close_time": 1746187199999, "quote_volume": 718823.36343, "trades": 5667, "taker_buy_base": 123708.5, "taker_buy_quote": 336508.17726 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.714, "high": 2.758, "low": 2.701, "close": 2.716, "volume": 782898.79, "close_time": 1746201599999, "quote_volume": 2130763.79209, "trades": 13495, "taker_buy_base": 437224.37, "taker_buy_quote": 1190439.00401 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.716, "high": 2.759, "low": 2.68, "close": 2.692, "volume": 369500.82, "close_time": 1746215999999, "quote_volume": 1006268.86552, "trades": 9206, "taker_buy_base": 189097.25, "taker_buy_quote": 515079.22192 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.691, "high": 2.722, "low": 2.681, "close": 2.72, "volume": 210743.62, "close_time": 1746230399999, "quote_volume": 569556.19628, "trades": 5259, "taker_buy_base": 109658.0, "taker_buy_quote": 296565.15458 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.72, "high": 2.724, "low": 2.66, "close": 2.683, "volume": 227512.55, "close_time": 1746244799999, "quote_volume": 611912.84375, "trades": 5404, "taker_buy_base": 108515.52, "taker_buy_quote": 291629.71117 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.683, "high": 2.691, "low": 2.641, "close": 2.65, "volume": 213423.64, "close_time": 1746259199999, "quote_volume": 567988.31664, "trades": 4355, "taker_buy_base": 89669.12, "taker_buy_quote": 238804.48676 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.649, "high": 2.654, "low": 2.6, "close": 2.604, "volume": 330291.29, "close_time": 1746273599999, "quote_volume": 865244.40722, "trades": 6748, "taker_buy_base": 158738.95, "taker_buy_quote": 415700.81646 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.604, "high": 2.629, "low": 2.586, "close": 2.587, "volume": 277250.28, "close_time": 1746287999999, "quote_volume": 723178.75298, "trades": 6850, "taker_buy_base": 105667.01, "taker_buy_quote": 275738.807 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.589, "high": 2.589, "low": 2.503, "close": 2.545, "volume": 463655.26, "close_time": 1746302399999, "quote_volume": 1174558.01419, "trades": 8742, "taker_buy_base": 222886.25, "taker_buy_quote": 564205.96661 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.547, "high": 2.549, "low": 2.488, "close": 2.502, "volume": 232610.49, "close_time": 1746316799999, "quote_volume": 584635.80012, "trades": 3786, "taker_buy_base": 103349.83, "taker_buy_quote": 259669.82967 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.502, "high": 2.519, "low": 2.448, "close": 2.458, "volume": 289098.69, "close_time": 1746331199999, "quote_volume": 718187.82704, "trades": 7261, "taker_buy_base": 133471.83, "taker_buy_quote": 331826.16029 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.458, "high": 2.485, "low": 2.445, "close": 2.469, "volume": 190963.05, "close_time": 1746345599999, "quote_volume": 470567.06539, "trades": 5247, "taker_buy_base": 98764.1, "taker_buy_quote": 243463.52649 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.469, "high": 2.478, "low": 2.427, "close": 2.471, "volume": 195454.86, "close_time": 1746359999999, "quote_volume": 478800.83904, "trades": 4563, "taker_buy_base": 104872.86, "taker_buy_quote": 256931.62187 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.47, "high": 2.487, "low": 2.44, "close": 2.468, "volume": 227573.84, "close_time": 1746374399999, "quote_volume": 562108.09011, "trades": 4482, "taker_buy_base": 128692.9, "taker_buy_quote": 317936.46683 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.467, "high": 2.471, "low": 2.426, "close": 2.442, "volume": 215141.19, "close_time": 1746388799999, "quote_volume": 525852.0939, "trades": 3890, "taker_buy_base": 105123.95, "taker_buy_quote": 256889.53639 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.442, "high": 2.473, "low": 2.419, "close": 2.447, "volume": 195076.65, "close_time": 1746403199999, "quote_volume": 477054.41425, "trades": 4367, "taker_buy_base": 100751.05, "taker_buy_quote": 246329.96995 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.446, "high": 2.485, "low": 2.424, "close": 2.471, "volume": 409940.09, "close_time": 1746417599999, "quote_volume": 1008304.29908, "trades": 7172, "taker_buy_base": 235606.31, "taker_buy_quote": 579816.54131 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.471, "high": 2.553, "low": 2.466, "close": 2.521, "volume": 946934.29, "close_time": 1746431999999, "quote_volume": 2379396.33726, "trades": 15118, "taker_buy_base": 586852.81, "taker_buy_quote": 1474086.16635 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.523, "high": 2.536, "low": 2.457, "close": 2.47, "volume": 359262.96, "close_time": 1746446399999, "quote_volume": 896290.59929, "trades": 6347, "taker_buy_base": 158693.32, "taker_buy_quote": 395874.54759 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.469, "high": 2.506, "low": 2.433, "close": 2.444, "volume": 433716.51, "close_time": 1746460799999, "quote_volume": 1073361.69476, "trades": 9287, "taker_buy_base": 234890.93, "taker_buy_quote": 582044.563 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.447, "high": 2.513, "low": 2.445, "close": 2.471, "volume": 274538.19, "close_time": 1746475199999, "quote_volume": 680985.33238, "trades": 5557, "taker_buy_base": 150555.99, "taker_buy_quote": 373370.29407 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.472, "high": 2.502, "low": 2.429, "close": 2.493, "volume": 262443.76, "close_time": 1746489599999, "quote_volume": 648073.90698, "trades": 6113, "taker_buy_base": 126965.59, "taker_buy_quote": 313233.06931 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.494, "high": 2.525, "low": 2.478, "close": 2.498, "volume": 434537.63, "close_time": 1746503999999, "quote_volume": 1087809.30274, "trades": 8587, "taker_buy_base": 171137.93, "taker_buy_quote": 428307.78688 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.498, "high": 2.528, "low": 2.461, "close": 2.467, "volume": 251624.28, "close_time": 1746518399999, "quote_volume": 626536.73354, "trades": 4861, "taker_buy_base": 119126.44, "taker_buy_quote": 296845.25986 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.467, "high": 2.467, "low": 2.361, "close": 2.386, "volume": 648631.26, "close_time": 1746532799999, "quote_volume": 1565599.90989, "trades": 10991, "taker_buy_base": 308814.24, "taker_buy_quote": 745772.25651 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.387, "high": 2.439, "low": 2.363, "close": 2.397, "volume": 411799.64, "close_time": 1746547199999, "quote_volume": 988827.97288, "trades": 9195, "taker_buy_base": 219429.06, "taker_buy_quote": 527203.8469 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.398, "high": 2.428, "low": 2.369, "close": 2.401, "volume": 326315.96, "close_time": 1746561599999, "quote_volume": 781578.93981, "trades": 6868, "taker_buy_base": 143762.46, "taker_buy_quote": 344539.2146 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.402, "high": 2.445, "low": 2.329, "close": 2.442, "volume": 632456.83, "close_time": 1746575999999, "quote_volume": 1520644.81972, "trades": 8388, "taker_buy_base": 295925.4, "taker_buy_quote": 711680.26718 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.444, "high": 2.482, "low": 2.415, "close": 2.439, "volume": 327199.49, "close_time": 1746590399999, "quote_volume": 802237.63957, "trades": 4977, "taker_buy_base": 153386.29, "taker_buy_quote": 376368.04313 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.439, "high": 2.455, "low": 2.411, "close": 2.451, "volume": 239531.01, "close_time": 1746604799999, "quote_volume": 582946.03249, "trades": 2872, "taker_buy_base": 115673.8, "taker_buy_quote": 281639.90427 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.451, "high": 2.461, "low": 2.422, "close": 2.446, "volume": 216753.31, "close_time": 1746619199999, "quote_volume": 529086.52233, "trades": 3871, "taker_buy_base": 124925.19, "taker_buy_quote": 305001.29651 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.446, "high": 2.454, "low": 2.398, "close": 2.405, "volume": 436095.18, "close_time": 1746633599999, "quote_volume": 1055047.47763, "trades": 4551, "taker_buy_base": 211911.81, "taker_buy_quote": 512331.72119 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.404, "high": 2.429, "low": 2.367, "close": 2.395, "volume": 457251.79, "close_time": 1746647999999, "quote_volume": 1095235.23521, "trades": 5932, "taker_buy_base": 209789.18, "taker_buy_quote": 502316.71712 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.395, "high": 2.464, "low": 2.381, "close": 2.453, "volume": 223571.63, "close_time": 1746662399999, "quote_volume": 543764.62246, "trades": 3529, "taker_buy_base": 100059.15, "taker_buy_quote": 243773.52481 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.454, "high": 2.557, "low": 2.454, "close": 2.552, "volume": 426432.02, "close_time": 1746676799999, "quote_volume": 1069888.69464, "trades": 4915, "taker_buy_base": 223687.45, "taker_buy_quote": 561355.69726 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.553, "high": 2.599, "low": 2.549, "close": 2.565, "volume": 718314.33, "close_time": 1746691199999, "quote_volume": 1845511.05175, "trades": 8774, "taker_buy_base": 331507.85, "taker_buy_quote": 852516.65336 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.565, "high": 2.606, "low": 2.552, "close": 2.562, "volume": 545895.2, "close_time": 1746705599999, "quote_volume": 1409412.85672, "trades": 7041, "taker_buy_base": 294075.72, "taker_buy_quote": 759992.2628 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.562, "high": 2.668, "low": 2.516, "close": 2.618, "volume": 888232.86, "close_time": 1746719999999, "quote_volume": 2293924.78265, "trades": 17164, "taker_buy_base": 497983.74, "taker_buy_quote": 1287258.71475 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.619, "high": 2.666, "low": 2.608, "close": 2.653, "volume": 518154.34, "close_time": 1746734399999, "quote_volume": 1366420.22659, "trades": 8719, "taker_buy_base": 228297.57, "taker_buy_quote": 602154.20257 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.658, "high": 2.741, "low": 2.643, "close": 2.72, "volume": 727978.41, "close_time": 1746748799999, "quote_volume": 1961104.43251, "trades": 9765, "taker_buy_base": 329045.08, "taker_buy_quote": 886591.82738 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.719, "high": 2.878, "low": 2.694, "close": 2.84, "volume": 657354.68, "close_time": 1746763199999, "quote_volume": 1832673.98874, "trades": 11948, "taker_buy_base": 351577.41, "taker_buy_quote": 981739.12758 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.84, "high": 2.987, "low": 2.84, "close": 2.938, "volume": 1227910.34, "close_time": 1746777599999, "quote_volume": 3572829.29303, "trades": 22757, "taker_buy_base": 578131.78, "taker_buy_quote": 1681690.75986 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.938, "high": 2.997, "low": 2.848, "close": 2.944, "volume": 1507265.57, "close_time": 1746791999999, "quote_volume": 4407844.81687, "trades": 30528, "taker_buy_base": 686686.86, "taker_buy_quote": 2009413.41026 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.943, "high": 2.993, "low": 2.888, "close": 2.926, "volume": 721537.48, "close_time": 1746806399999, "quote_volume": 2124862.22014, "trades": 18774, "taker_buy_base": 328875.42, "taker_buy_quote": 969144.51181 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.926, "high": 2.941, "low": 2.863, "close": 2.911, "volume": 441955.92, "close_time": 1746820799999, "quote_volume": 1284545.21762, "trades": 10884, "taker_buy_base": 208026.81, "taker_buy_quote": 604663.57279 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.91, "high": 2.982, "low": 2.902, "close": 2.981, "volume": 348586.47, "close_time": 1746835199999, "quote_volume": 1025450.67079, "trades": 7772, "taker_buy_base": 188373.43, "taker_buy_quote": 554109.30922 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.981, "high": 3.221, "low": 2.969, "close": 3.001, "volume": 2454045.87, "close_time": 1746849599999, "quote_volume": 7566865.66108, "trades": 64051, "taker_buy_base": 1400997.97, "taker_buy_quote": 4318481.60127 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.001, "high": 3.071, "low": 2.964, "close": 3.053, "volume": 491101.16, "close_time": 1746863999999, "quote_volume": 1483059.32715, "trades": 10455, "taker_buy_base": 247928.64, "taker_buy_quote": 749149.54057 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.053, "high": 3.071, "low": 2.903, "close": 2.914, "volume": 820159.52, "close_time": 1746878399999, "quote_volume": 2456207.67409, "trades": 16928, "taker_buy_base": 340050.1, "taker_buy_quote": 1018611.9613 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.914, "high": 2.974, "low": 2.905, "close": 2.915, "volume": 624182.42, "close_time": 1746892799999, "quote_volume": 1833547.9234, "trades": 13031, "taker_buy_base": 286333.8, "taker_buy_quote": 841338.16651 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.915, "high": 3.016, "low": 2.915, "close": 2.985, "volume": 602107.98, "close_time": 1746907199999, "quote_volume": 1793662.30437, "trades": 14264, "taker_buy_base": 311529.45, "taker_buy_quote": 927367.55916 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.986, "high": 3.131, "low": 2.957, "close": 3.111, "volume": 870106.24, "close_time": 1746921599999, "quote_volume": 2663589.80366, "trades": 15679, "taker_buy_base": 388868.23, "taker_buy_quote": 1191824.08118 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.111, "high": 3.167, "low": 2.994, "close": 3.066, "volume": 717594.93, "close_time": 1746935999999, "quote_volume": 2199643.45127, "trades": 20517, "taker_buy_base": 331511.48, "taker_buy_quote": 1016860.53394 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.066, "high": 3.087, "low": 2.882, "close": 2.912, "volume": 656142.21, "close_time": 1746950399999, "quote_volume": 1958405.54386, "trades": 14010, "taker_buy_base": 284182.21, "taker_buy_quote": 849333.44605 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.913, "high": 3.023, "low": 2.901, "close": 3.005, "volume": 657885.76, "close_time": 1746964799999, "quote_volume": 1957172.80175, "trades": 11455, "taker_buy_base": 340386.78, "taker_buy_quote": 1013110.27674 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.006, "high": 3.024, "low": 2.933, "close": 2.974, "volume": 708049.59, "close_time": 1746979199999, "quote_volume": 2112277.93053, "trades": 12483, "taker_buy_base": 343529.67, "taker_buy_quote": 1025491.15316 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.975, "high": 3.065, "low": 2.937, "close": 3.02, "volume": 734518.92, "close_time": 1746993599999, "quote_volume": 2216310.79828, "trades": 13490, "taker_buy_base": 360252.15, "taker_buy_quote": 1087473.67192 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.02, "high": 3.034, "low": 2.958, "close": 3.002, "volume": 556281.8, "close_time": 1747007999999, "quote_volume": 1667191.86898, "trades": 9199, "taker_buy_base": 236620.23, "taker_buy_quote": 709482.51971 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.003, "high": 3.055, "low": 2.936, "close": 2.999, "volume": 849874.17, "close_time": 1747022399999, "quote_volume": 2543965.68853, "trades": 18639, "taker_buy_base": 438869.49, "taker_buy_quote": 1315072.90568 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.999, "high": 3.125, "low": 2.947, "close": 3.028, "volume": 1017532.47, "close_time": 1747036799999, "quote_volume": 3090413.5407, "trades": 28458, "taker_buy_base": 512625.17, "taker_buy_quote": 1559076.7911 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.028, "high": 3.096, "low": 2.992, "close": 3.002, "volume": 757451.15, "close_time": 1747051199999, "quote_volume": 2308120.63191, "trades": 19127, "taker_buy_base": 375235.03, "taker_buy_quote": 1144386.62752 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.002, "high": 3.084, "low": 2.902, "close": 2.94, "volume": 1383649.65, "close_time": 1747065599999, "quote_volume": 4140791.471, "trades": 29479, "taker_buy_base": 543820.97, "taker_buy_quote": 1629552.02895 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.94, "high": 2.996, "low": 2.781, "close": 2.905, "volume": 1447136.99, "close_time": 1747079999999, "quote_volume": 4195401.45543, "trades": 28001, "taker_buy_base": 613327.28, "taker_buy_quote": 1782490.27666 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.905, "high": 3.029, "low": 2.896, "close": 3.029, "volume": 482704.02, "close_time": 1747094399999, "quote_volume": 1436376.88098, "trades": 9922, "taker_buy_base": 285003.09, "taker_buy_quote": 848708.05362 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.028, "high": 3.049, "low": 2.812, "close": 2.82, "volume": 914281.41, "close_time": 1747108799999, "quote_volume": 2675513.9871, "trades": 26577, "taker_buy_base": 410319.79, "taker_buy_quote": 1203317.41627 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.819, "high": 2.917, "low": 2.817, "close": 2.895, "volume": 560245.06, "close_time": 1747123199999, "quote_volume": 1614928.22681, "trades": 10456, "taker_buy_base": 320013.02, "taker_buy_quote": 922076.84597 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.896, "high": 3.036, "low": 2.896, "close": 3.013, "volume": 719709.6, "close_time": 1747137599999, "quote_volume": 2141741.21926, "trades": 15537, "taker_buy_base": 384537.83, "taker_buy_quote": 1144337.8659 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.013, "high": 3.065, "low": 2.952, "close": 3.02, "volume": 793516.84, "close_time": 1747151999999, "quote_volume": 2387121.62129, "trades": 19561, "taker_buy_base": 378106.79, "taker_buy_quote": 1138129.83325 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.02, "high": 3.269, "low": 3.016, "close": 3.255, "volume": 1876066.81, "close_time": 1747166399999, "quote_volume": 5891307.43645, "trades": 36050, "taker_buy_base": 901719.07, "taker_buy_quote": 2827491.45034 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.254, "high": 3.332, "low": 3.209, "close": 3.23, "volume": 1337016.06, "close_time": 1747180799999, "quote_volume": 4360739.6799, "trades": 33538, "taker_buy_base": 669427.13, "taker_buy_quote": 2184601.63787 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.23, "high": 3.268, "low": 3.165, "close": 3.197, "volume": 758055.3, "close_time": 1747195199999, "quote_volume": 2435800.47438, "trades": 19776, "taker_buy_base": 351094.77, "taker_buy_quote": 1128824.18987 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.197, "high": 3.339, "low": 3.141, "close": 3.259, "volume": 1218409.01, "close_time": 1747209599999, "quote_volume": 3969777.72619, "trades": 27546, "taker_buy_base": 607691.54, "taker_buy_quote": 1980818.48467 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.258, "high": 3.303, "low": 3.154, "close": 3.267, "volume": 1542277.58, "close_time": 1747223999999, "quote_volume": 4973658.38388, "trades": 32059, "taker_buy_base": 843536.38, "taker_buy_quote": 2722086.655 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.268, "high": 3.3, "low": 3.116, "close": 3.181, "volume": 1441509.08, "close_time": 1747238399999, "quote_volume": 4603378.34845, "trades": 35467, "taker_buy_base": 667691.92, "taker_buy_quote": 2132560.21254 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.18, "high": 3.207, "low": 3.107, "close": 3.166, "volume": 724566.6, "close_time": 1747252799999, "quote_volume": 2293098.20065, "trades": 18800, "taker_buy_base": 372974.16, "taker_buy_quote": 1181980.08859 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.166, "high": 3.18, "low": 3.102, "close": 3.126, "volume": 296725.06, "close_time": 1747267199999, "quote_volume": 930673.04623, "trades": 7924, "taker_buy_base": 137458.0, "taker_buy_quote": 431287.12718 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.127, "high": 3.295, "low": 2.993, "close": 3.007, "volume": 1640045.39, "close_time": 1747281599999, "quote_volume": 5183230.76007, "trades": 41357, "taker_buy_base": 803017.09, "taker_buy_quote": 2553512.49217 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.007, "high": 3.021, "low": 2.853, "close": 2.869, "volume": 1110682.58, "close_time": 1747295999999, "quote_volume": 3239637.06178, "trades": 20596, "taker_buy_base": 512810.58, "taker_buy_quote": 1494950.67906 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.867, "high": 2.949, "low": 2.865, "close": 2.915, "volume": 638607.85, "close_time": 1747310399999, "quote_volume": 1853731.15557, "trades": 12362, "taker_buy_base": 357647.7, "taker_buy_quote": 1038230.12222 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.915, "high": 2.955, "low": 2.82, "close": 2.941, "volume": 951592.79, "close_time": 1747324799999, "quote_volume": 2750489.43558, "trades": 18915, "taker_buy_base": 455120.86, "taker_buy_quote": 1315932.54095 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.941, "high": 3.054, "low": 2.853, "close": 2.895, "volume": 1147656.55, "close_time": 1747339199999, "quote_volume": 3391612.98032, "trades": 20986, "taker_buy_base": 558829.83, "taker_buy_quote": 1650943.2516 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.896, "high": 2.916, "low": 2.777, "close": 2.848, "volume": 800531.16, "close_time": 1747353599999, "quote_volume": 2276810.86094, "trades": 14066, "taker_buy_base": 402443.88, "taker_buy_quote": 1145813.93568 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.848, "high": 2.908, "low": 2.802, "close": 2.897, "volume": 663590.13, "close_time": 1747367999999, "quote_volume": 1895749.17177, "trades": 12111, "taker_buy_base": 335165.75, "taker_buy_quote": 958143.0127 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.897, "high": 2.932, "low": 2.863, "close": 2.904, "volume": 423969.69, "close_time": 1747382399999, "quote_volume": 1229034.04619, "trades": 8675, "taker_buy_base": 217155.68, "taker_buy_quote": 629821.45819 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.905, "high": 2.962, "low": 2.842, "close": 2.922, "volume": 476318.68, "close_time": 1747396799999, "quote_volume": 1382408.83052, "trades": 9501, "taker_buy_base": 239653.18, "taker_buy_quote": 696112.49948 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.923, "high": 2.947, "low": 2.875, "close": 2.907, "volume": 501991.88, "close_time": 1747411199999, "quote_volume": 1460916.61568, "trades": 10391, "taker_buy_base": 233812.24, "taker_buy_quote": 680261.0793 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.909, "high": 2.923, "low": 2.824, "close": 2.844, "volume": 616565.64, "close_time": 1747425599999, "quote_volume": 1760867.9607, "trades": 11689, "taker_buy_base": 382320.97, "taker_buy_quote": 1092226.93358 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.843, "high": 2.843, "low": 2.702, "close": 2.721, "volume": 780645.16, "close_time": 1747439999999, "quote_volume": 2159073.27262, "trades": 11965, "taker_buy_base": 428092.37, "taker_buy_quote": 1185352.14372 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.721, "high": 2.739, "low": 2.601, "close": 2.647, "volume": 1078708.41, "close_time": 1747454399999, "quote_volume": 2868848.81353, "trades": 14610, "taker_buy_base": 507307.92, "taker_buy_quote": 1348653.79078 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.646, "high": 2.685, "low": 2.583, "close": 2.599, "volume": 633865.15, "close_time": 1747468799999, "quote_volume": 1667369.17169, "trades": 8546, "taker_buy_base": 389349.28, "taker_buy_quote": 1024684.02875 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.599, "high": 2.619, "low": 2.558, "close": 2.589, "volume": 658548.98, "close_time": 1747483199999, "quote_volume": 1707358.14724, "trades": 8497, "taker_buy_base": 418772.84, "taker_buy_quote": 1086445.05842 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.59, "high": 2.595, "low": 2.52, "close": 2.56, "volume": 523403.36, "close_time": 1747497599999, "quote_volume": 1342290.33209, "trades": 7469, "taker_buy_base": 298487.42, "taker_buy_quote": 765545.72742 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.56, "high": 2.576, "low": 2.512, "close": 2.545, "volume": 536177.38, "close_time": 1747511999999, "quote_volume": 1366581.35517, "trades": 10218, "taker_buy_base": 297648.01, "taker_buy_quote": 758949.53415 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.544, "high": 2.594, "low": 2.539, "close": 2.574, "volume": 427612.23, "close_time": 1747526399999, "quote_volume": 1097421.30705, "trades": 8193, "taker_buy_base": 183068.89, "taker_buy_quote": 468729.64704 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.574, "high": 2.6, "low": 2.554, "close": 2.569, "volume": 308027.2, "close_time": 1747540799999, "quote_volume": 792285.28836, "trades": 5068, "taker_buy_base": 157280.14, "taker_buy_quote": 404295.86068 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.567, "high": 2.653, "low": 2.562, "close": 2.651, "volume": 396841.61, "close_time": 1747555199999, "quote_volume": 1037308.23427, "trades": 6558, "taker_buy_base": 188500.78, "taker_buy_quote": 493360.58865 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.651, "high": 2.713, "low": 2.629, "close": 2.631, "volume": 483346.7, "close_time": 1747569599999, "quote_volume": 1291791.36608, "trades": 9089, "taker_buy_base": 248290.73, "taker_buy_quote": 664046.47353 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.63, "high": 2.785, "low": 2.612, "close": 2.764, "volume": 634727.06, "close_time": 1747583999999, "quote_volume": 1705999.62615, "trades": 10654, "taker_buy_base": 302123.61, "taker_buy_quote": 811699.27273 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.765, "high": 2.81, "low": 2.612, "close": 2.612, "volume": 902292.92, "close_time": 1747598399999, "quote_volume": 2457617.50489, "trades": 16167, "taker_buy_base": 403562.19, "taker_buy_quote": 1099915.99695 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.611, "high": 2.743, "low": 2.55, "close": 2.73, "volume": 643664.15, "close_time": 1747612799999, "quote_volume": 1686787.59525, "trades": 14495, "taker_buy_base": 300989.22, "taker_buy_quote": 789106.69137 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.732, "high": 2.751, "low": 2.566, "close": 2.579, "volume": 471663.57, "close_time": 1747627199999, "quote_volume": 1242566.0973, "trades": 9110, "taker_buy_base": 258669.35, "taker_buy_quote": 680486.54741 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.578, "high": 2.595, "low": 2.507, "close": 2.553, "volume": 443193.46, "close_time": 1747641599999, "quote_volume": 1126850.28127, "trades": 8839, "taker_buy_base": 183758.8, "taker_buy_quote": 467622.47783 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.552, "high": 2.563, "low": 2.514, "close": 2.533, "volume": 454516.68, "close_time": 1747655999999, "quote_volume": 1153029.5018, "trades": 7658, "taker_buy_base": 235753.88, "taker_buy_quote": 598388.67618 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.532, "high": 2.612, "low": 2.498, "close": 2.6, "volume": 553466.8, "close_time": 1747670399999, "quote_volume": 1415922.96457, "trades": 9380, "taker_buy_base": 242306.14, "taker_buy_quote": 619527.75548 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.599, "high": 2.673, "low": 2.578, "close": 2.621, "volume": 450658.27, "close_time": 1747684799999, "quote_volume": 1182375.01724, "trades": 6963, "taker_buy_base": 245851.79, "taker_buy_quote": 645069.10731 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.62, "high": 2.739, "low": 2.598, "close": 2.723, "volume": 650276.23, "close_time": 1747699199999, "quote_volume": 1726794.84621, "trades": 10013, "taker_buy_base": 374594.05, "taker_buy_quote": 995065.03572 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.724, "high": 2.854, "low": 2.668, "close": 2.8, "volume": 928747.52, "close_time": 1747713599999, "quote_volume": 2584044.36727, "trades": 15966, "taker_buy_base": 547921.97, "taker_buy_quote": 1526729.44522 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.801, "high": 2.848, "low": 2.751, "close": 2.766, "volume": 467413.71, "close_time": 1747727999999, "quote_volume": 1307434.5914, "trades": 7639, "taker_buy_base": 254173.62, "taker_buy_quote": 710829.84084 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.767, "high": 2.77, "low": 2.634, "close": 2.673, "volume": 905690.47, "close_time": 1747742399999, "quote_volume": 2446861.1471, "trades": 12985, "taker_buy_base": 416040.47, "taker_buy_quote": 1123809.12605 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.672, "high": 2.674, "low": 2.612, "close": 2.623, "volume": 664476.53, "close_time": 1747756799999, "quote_volume": 1749638.46406, "trades": 8112, "taker_buy_base": 311891.03, "taker_buy_quote": 820973.08819 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.624, "high": 2.663, "low": 2.582, "close": 2.659, "volume": 647611.42, "close_time": 1747771199999, "quote_volume": 1696422.19103, "trades": 11914, "taker_buy_base": 280864.58, "taker_buy_quote": 734925.36512 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.658, "high": 2.742, "low": 2.642, "close": 2.698, "volume": 1232346.38, "close_time": 1747785599999, "quote_volume": 3323712.33224, "trades": 14887, "taker_buy_base": 536365.97, "taker_buy_quote": 1447773.43165 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.698, "high": 2.728, "low": 2.657, "close": 2.708, "volume": 263801.99, "close_time": 1747799999999, "quote_volume": 710045.41211, "trades": 5224, "taker_buy_base": 144277.79, "taker_buy_quote": 388216.5271 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.709, "high": 2.751, "low": 2.671, "close": 2.688, "volume": 595199.31, "close_time": 1747814399999, "quote_volume": 1618973.57029, "trades": 8824, "taker_buy_base": 314759.17, "taker_buy_quote": 856219.05964 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.689, "high": 2.726, "low": 2.646, "close": 2.702, "volume": 450670.9, "close_time": 1747828799999, "quote_volume": 1208037.5693, "trades": 6037, "taker_buy_base": 216854.42, "taker_buy_quote": 581636.1818 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.703, "high": 2.742, "low": 2.678, "close": 2.732, "volume": 594066.97, "close_time": 1747843199999, "quote_volume": 1613378.99405, "trades": 8690, "taker_buy_base": 292018.51, "taker_buy_quote": 793279.06955 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.735, "high": 2.81, "low": 2.629, "close": 2.711, "volume": 1365547.09, "close_time": 1747857599999, "quote_volume": 3702344.20345, "trades": 17956, "taker_buy_base": 593946.34, "taker_buy_quote": 1609965.0741 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.71, "high": 2.766, "low": 2.669, "close": 2.721, "volume": 343540.88, "close_time": 1747871999999, "quote_volume": 933323.42082, "trades": 6202, "taker_buy_base": 176575.49, "taker_buy_quote": 479835.74938 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.723, "high": 2.822, "low": 2.721, "close": 2.813, "volume": 373783.92, "close_time": 1747886399999, "quote_volume": 1037564.9123, "trades": 5803, "taker_buy_base": 194698.24, "taker_buy_quote": 540954.13817 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.814, "high": 2.884, "low": 2.788, "close": 2.855, "volume": 722702.64, "close_time": 1747900799999, "quote_volume": 2049906.7473, "trades": 11052, "taker_buy_base": 327095.41, "taker_buy_quote": 928737.40593 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.856, "high": 2.905, "low": 2.845, "close": 2.854, "volume": 515891.64, "close_time": 1747915199999, "quote_volume": 1483760.33661, "trades": 8759, "taker_buy_base": 228344.98, "taker_buy_quote": 656870.391 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.854, "high": 2.958, "low": 2.832, "close": 2.926, "volume": 744772.86, "close_time": 1747929599999, "quote_volume": 2155995.03738, "trades": 12120, "taker_buy_base": 352966.64, "taker_buy_quote": 1022475.23344 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.927, "high": 2.985, "low": 2.898, "close": 2.908, "volume": 590368.12, "close_time": 1747943999999, "quote_volume": 1742670.56106, "trades": 9566, "taker_buy_base": 301493.93, "taker_buy_quote": 890116.1562 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.909, "high": 2.95, "low": 2.872, "close": 2.949, "volume": 368327.38, "close_time": 1747958399999, "quote_volume": 1075140.24064, "trades": 6195, "taker_buy_base": 192771.08, "taker_buy_quote": 563085.15263 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.95, "high": 3.026, "low": 2.914, "close": 3.016, "volume": 738389.4, "close_time": 1747972799999, "quote_volume": 2194484.98968, "trades": 14497, "taker_buy_base": 364512.43, "taker_buy_quote": 1082935.75116 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.015, "high": 3.022, "low": 2.904, "close": 2.935, "volume": 373180.6, "close_time": 1747987199999, "quote_volume": 1104023.78285, "trades": 6752, "taker_buy_base": 168425.26, "taker_buy_quote": 498387.37933 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.94, "high": 3.018, "low": 2.782, "close": 2.807, "volume": 1007624.76, "close_time": 1748001599999, "quote_volume": 2927630.89302, "trades": 18602, "taker_buy_base": 407653.88, "taker_buy_quote": 1185468.92071 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.81, "high": 2.88, "low": 2.698, "close": 2.786, "volume": 1365499.61, "close_time": 1748015999999, "quote_volume": 3816097.58315, "trades": 20207, "taker_buy_base": 646261.71, "taker_buy_quote": 1807212.06682 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.787, "high": 2.851, "low": 2.762, "close": 2.78, "volume": 374840.15, "close_time": 1748030399999, "quote_volume": 1049617.41611, "trades": 6121, "taker_buy_base": 179840.06, "taker_buy_quote": 504155.12276 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.781, "high": 2.781, "low": 2.631, "close": 2.646, "volume": 465581.07, "close_time": 1748044799999, "quote_volume": 1258985.32502, "trades": 7874, "taker_buy_base": 182363.67, "taker_buy_quote": 494251.74629 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.646, "high": 2.759, "low": 2.631, "close": 2.73, "volume": 939226.45, "close_time": 1748059199999, "quote_volume": 2529532.85678, "trades": 9096, "taker_buy_base": 607469.47, "taker_buy_quote": 1639563.61436 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.73, "high": 2.73, "low": 2.681, "close": 2.705, "volume": 341263.6, "close_time": 1748073599999, "quote_volume": 922975.85464, "trades": 4351, "taker_buy_base": 144555.25, "taker_buy_quote": 391193.67406 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.706, "high": 2.746, "low": 2.676, "close": 2.714, "volume": 361275.06, "close_time": 1748087999999, "quote_volume": 979828.77239, "trades": 4945, "taker_buy_base": 148477.93, "taker_buy_quote": 403119.9257 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.716, "high": 2.733, "low": 2.68, "close": 2.709, "volume": 224611.86, "close_time": 1748102399999, "quote_volume": 607237.35052, "trades": 3476, "taker_buy_base": 115991.2, "taker_buy_quote": 313509.43964 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.709, "high": 2.742, "low": 2.688, "close": 2.7, "volume": 276669.98, "close_time": 1748116799999, "quote_volume": 749620.59354, "trades": 3930, "taker_buy_base": 101151.35, "taker_buy_quote": 274445.89993 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.7, "high": 2.708, "low": 2.649, "close": 2.669, "volume": 170711.42, "close_time": 1748131199999, "quote_volume": 456496.48919, "trades": 2960, "taker_buy_base": 64126.94, "taker_buy_quote": 171471.15304 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.67, "high": 2.685, "low": 2.585, "close": 2.637, "volume": 361528.28, "close_time": 1748145599999, "quote_volume": 948261.52628, "trades": 5918, "taker_buy_base": 154364.02, "taker_buy_quote": 405577.83354 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.638, "high": 2.638, "low": 2.591, "close": 2.605, "volume": 114909.38, "close_time": 1748159999999, "quote_volume": 300708.69677, "trades": 1933, "taker_buy_base": 51575.63, "taker_buy_quote": 135063.82289 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.607, "high": 2.607, "low": 2.542, "close": 2.577, "volume": 384475.6, "close_time": 1748174399999, "quote_volume": 986763.1675, "trades": 7675, "taker_buy_base": 217297.99, "taker_buy_quote": 557837.75589 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.575, "high": 2.636, "low": 2.543, "close": 2.586, "volume": 485004.85, "close_time": 1748188799999, "quote_volume": 1257896.94944, "trades": 9844, "taker_buy_base": 210824.03, "taker_buy_quote": 546445.7904 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.586, "high": 2.631, "low": 2.548, "close": 2.616, "volume": 226579.28, "close_time": 1748203199999, "quote_volume": 585143.01618, "trades": 5168, "taker_buy_base": 129168.65, "taker_buy_quote": 333742.96527 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.619, "high": 2.717, "low": 2.605, "close": 2.711, "volume": 305646.35, "close_time": 1748217599999, "quote_volume": 813578.52083, "trades": 6270, "taker_buy_base": 163207.82, "taker_buy_quote": 434774.52257 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.711, "high": 2.745, "low": 2.69, "close": 2.728, "volume": 303468.53, "close_time": 1748231999999, "quote_volume": 826146.51878, "trades": 4731, "taker_buy_base": 145666.5, "taker_buy_quote": 396957.65915 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.729, "high": 2.795, "low": 2.726, "close": 2.772, "volume": 247894.26, "close_time": 1748246399999, "quote_volume": 683940.01163, "trades": 4066, "taker_buy_base": 131155.06, "taker_buy_quote": 361788.09871 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.773, "high": 2.793, "low": 2.719, "close": 2.744, "volume": 263282.75, "close_time": 1748260799999, "quote_volume": 725029.25245, "trades": 4537, "taker_buy_base": 139324.55, "taker_buy_quote": 383843.51665 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.747, "high": 2.757, "low": 2.675, "close": 2.728, "volume": 323771.76, "close_time": 1748275199999, "quote_volume": 881016.3168, "trades": 5578, "taker_buy_base": 162280.66, "taker_buy_quote": 441933.27746 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.728, "high": 2.792, "low": 2.662, "close": 2.685, "volume": 1328538.77, "close_time": 1748289599999, "quote_volume": 3626259.65502, "trades": 21288, "taker_buy_base": 751738.61, "taker_buy_quote": 2055693.72009 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.684, "high": 2.729, "low": 2.672, "close": 2.703, "volume": 159001.33, "close_time": 1748303999999, "quote_volume": 429044.19034, "trades": 2972, "taker_buy_base": 78650.34, "taker_buy_quote": 212149.36885 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.703, "high": 2.719, "low": 2.619, "close": 2.681, "volume": 358059.1, "close_time": 1748318399999, "quote_volume": 953627.59337, "trades": 6022, "taker_buy_base": 118929.38, "taker_buy_quote": 316849.59049 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.681, "high": 2.761, "low": 2.664, "close": 2.747, "volume": 287489.32, "close_time": 1748332799999, "quote_volume": 783763.68559, "trades": 5480, "taker_buy_base": 147353.65, "taker_buy_quote": 401869.09473 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.752, "high": 2.781, "low": 2.728, "close": 2.743, "volume": 299473.39, "close_time": 1748347199999, "quote_volume": 824589.38554, "trades": 5085, "taker_buy_base": 133034.45, "taker_buy_quote": 366656.10061 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.743, "high": 2.808, "low": 2.711, "close": 2.749, "volume": 428086.5, "close_time": 1748361599999, "quote_volume": 1180467.59526, "trades": 8307, "taker_buy_base": 219350.72, "taker_buy_quote": 605520.79004 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.749, "high": 2.787, "low": 2.733, "close": 2.74, "volume": 330836.66, "close_time": 1748375999999, "quote_volume": 912657.65801, "trades": 5205, "taker_buy_base": 147666.67, "taker_buy_quote": 407315.64376 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.742, "high": 2.763, "low": 2.698, "close": 2.717, "volume": 311827.31, "close_time": 1748390399999, "quote_volume": 851683.69919, "trades": 4124, "taker_buy_base": 166461.69, "taker_buy_quote": 454883.90222 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.718, "high": 2.738, "low": 2.675, "close": 2.711, "volume": 219771.72, "close_time": 1748404799999, "quote_volume": 594897.43013, "trades": 4219, "taker_buy_base": 100382.37, "taker_buy_quote": 271984.01535 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.71, "high": 2.715, "low": 2.671, "close": 2.695, "volume": 203181.46, "close_time": 1748419199999, "quote_volume": 546697.11024, "trades": 2467, "taker_buy_base": 119210.73, "taker_buy_quote": 320607.19409 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.696, "high": 2.735, "low": 2.644, "close": 2.733, "volume": 357807.71, "close_time": 1748433599999, "quote_volume": 961920.54356, "trades": 4382, "taker_buy_base": 170263.45, "taker_buy_quote": 458044.9239 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.734, "high": 2.771, "low": 2.625, "close": 2.634, "volume": 584777.71, "close_time": 1748447999999, "quote_volume": 1574743.74148, "trades": 8066, "taker_buy_base": 251145.13, "taker_buy_quote": 678719.31105 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.635, "high": 2.703, "low": 2.61, "close": 2.611, "volume": 420826.89, "close_time": 1748462399999, "quote_volume": 1114786.49777, "trades": 5245, "taker_buy_base": 156333.32, "taker_buy_quote": 415157.5455 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.612, "high": 2.712, "low": 2.609, "close": 2.706, "volume": 208035.44, "close_time": 1748476799999, "quote_volume": 553228.93025, "trades": 4044, "taker_buy_base": 118550.63, "taker_buy_quote": 315293.32032 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.706, "high": 2.792, "low": 2.679, "close": 2.755, "volume": 481554.05, "close_time": 1748491199999, "quote_volume": 1320344.51048, "trades": 6296, "taker_buy_base": 259023.64, "taker_buy_quote": 710353.38676 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.754, "high": 2.76, "low": 2.687, "close": 2.712, "volume": 298707.63, "close_time": 1748505599999, "quote_volume": 812778.36883, "trades": 3902, "taker_buy_base": 120315.17, "taker_buy_quote": 327402.28179 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.716, "high": 2.729, "low": 2.687, "close": 2.696, "volume": 207242.68, "close_time": 1748519999999, "quote_volume": 560766.28692, "trades": 2797, "taker_buy_base": 93392.1, "taker_buy_quote": 252751.22906 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.694, "high": 2.694, "low": 2.607, "close": 2.635, "volume": 494344.39, "close_time": 1748534399999, "quote_volume": 1312597.20788, "trades": 5979, "taker_buy_base": 180827.28, "taker_buy_quote": 479464.58526 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.636, "high": 2.656, "low": 2.584, "close": 2.597, "volume": 224684.93, "close_time": 1748548799999, "quote_volume": 588842.52929, "trades": 3463, "taker_buy_base": 117281.88, "taker_buy_quote": 307353.56909 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.599, "high": 2.646, "low": 2.582, "close": 2.594, "volume": 175675.37, "close_time": 1748563199999, "quote_volume": 458920.61251, "trades": 3288, "taker_buy_base": 83777.52, "taker_buy_quote": 218833.25557 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.594, "high": 2.615, "low": 2.395, "close": 2.51, "volume": 1058477.95, "close_time": 1748577599999, "quote_volume": 2634061.68657, "trades": 24675, "taker_buy_base": 490699.96, "taker_buy_quote": 1220773.41005 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.51, "high": 2.533, "low": 2.451, "close": 2.461, "volume": 234168.14, "close_time": 1748591999999, "quote_volume": 583670.68662, "trades": 4251, "taker_buy_base": 107419.84, "taker_buy_quote": 267778.27716 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.461, "high": 2.475, "low": 2.42, "close": 2.457, "volume": 414704.88, "close_time": 1748606399999, "quote_volume": 1016900.70289, "trades": 7097, "taker_buy_base": 200485.71, "taker_buy_quote": 491840.59347 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.457, "high": 2.467, "low": 2.404, "close": 2.405, "volume": 424527.21, "close_time": 1748620799999, "quote_volume": 1032918.25161, "trades": 5530, "taker_buy_base": 178246.28, "taker_buy_quote": 433957.19014 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.404, "high": 2.421, "low": 2.296, "close": 2.379, "volume": 937977.16, "close_time": 1748635199999, "quote_volume": 2197050.58918, "trades": 13447, "taker_buy_base": 387370.87, "taker_buy_quote": 907591.63203 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.38, "high": 2.389, "low": 2.21, "close": 2.238, "volume": 463674.13, "close_time": 1748649599999, "quote_volume": 1065537.36883, "trades": 7142, "taker_buy_base": 219814.38, "taker_buy_quote": 506947.43631 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.237, "high": 2.245, "low": 2.14, "close": 2.215, "volume": 723701.63, "close_time": 1748663999999, "quote_volume": 1585554.57758, "trades": 12916, "taker_buy_base": 324164.86, "taker_buy_quote": 709888.35787 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.215, "high": 2.26, "low": 2.195, "close": 2.238, "volume": 238791.13, "close_time": 1748678399999, "quote_volume": 534992.04909, "trades": 3672, "taker_buy_base": 105026.24, "taker_buy_quote": 235458.71426 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.238, "high": 2.249, "low": 2.196, "close": 2.205, "volume": 329358.22, "close_time": 1748692799999, "quote_volume": 733385.78269, "trades": 5048, "taker_buy_base": 140636.47, "taker_buy_quote": 313261.66753 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.204, "high": 2.282, "low": 2.2, "close": 2.247, "volume": 467881.7, "close_time": 1748707199999, "quote_volume": 1052456.83824, "trades": 7558, "taker_buy_base": 208925.24, "taker_buy_quote": 469961.46675 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.247, "high": 2.3, "low": 2.238, "close": 2.292, "volume": 391144.07, "close_time": 1748721599999, "quote_volume": 890295.06552, "trades": 3921, "taker_buy_base": 172375.61, "taker_buy_quote": 392343.74475 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.292, "high": 2.301, "low": 2.262, "close": 2.268, "volume": 284627.95, "close_time": 1748735999999, "quote_volume": 650376.42011, "trades": 3875, "taker_buy_base": 131543.69, "taker_buy_quote": 300687.37144 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.268, "high": 2.288, "low": 2.235, "close": 2.255, "volume": 234242.02, "close_time": 1748750399999, "quote_volume": 529175.61644, "trades": 3243, "taker_buy_base": 79895.42, "taker_buy_quote": 180448.69021 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.255, "high": 2.288, "low": 2.247, "close": 2.263, "volume": 133297.1, "close_time": 1748764799999, "quote_volume": 302296.21722, "trades": 1782, "taker_buy_base": 62415.01, "taker_buy_quote": 141545.71251 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.262, "high": 2.267, "low": 2.206, "close": 2.244, "volume": 307637.35, "close_time": 1748779199999, "quote_volume": 687735.82802, "trades": 3900, "taker_buy_base": 146410.2, "taker_buy_quote": 327686.16848 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.245, "high": 2.288, "low": 2.216, "close": 2.279, "volume": 192884.15, "close_time": 1748793599999, "quote_volume": 436149.93969, "trades": 2636, "taker_buy_base": 90861.98, "taker_buy_quote": 205610.85714 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.278, "high": 2.317, "low": 2.249, "close": 2.288, "volume": 431912.85, "close_time": 1748807999999, "quote_volume": 986551.05977, "trades": 4661, "taker_buy_base": 204389.18, "taker_buy_quote": 466587.52731 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.288, "high": 2.336, "low": 2.279, "close": 2.331, "volume": 231828.63, "close_time": 1748822399999, "quote_volume": 537082.32817, "trades": 2112, "taker_buy_base": 107778.02, "taker_buy_quote": 249778.22902 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.329, "high": 2.345, "low": 2.268, "close": 2.278, "volume": 146368.19, "close_time": 1748836799999, "quote_volume": 338093.72737, "trades": 1710, "taker_buy_base": 50879.23, "taker_buy_quote": 117448.58332 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.279, "high": 2.305, "low": 2.255, "close": 2.283, "volume": 138710.8, "close_time": 1748851199999, "quote_volume": 315941.06179, "trades": 1736, "taker_buy_base": 72649.34, "taker_buy_quote": 165531.61033 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.285, "high": 2.297, "low": 2.224, "close": 2.245, "volume": 468639.1, "close_time": 1748865599999, "quote_volume": 1053146.48187, "trades": 4718, "taker_buy_base": 195277.86, "taker_buy_quote": 439168.10776 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.244, "high": 2.3, "low": 2.237, "close": 2.284, "volume": 341008.95, "close_time": 1748879999999, "quote_volume": 773118.54344, "trades": 3775, "taker_buy_base": 184179.11, "taker_buy_quote": 417748.44654 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.284, "high": 2.311, "low": 2.25, "close": 2.263, "volume": 243716.0, "close_time": 1748894399999, "quote_volume": 556086.98145, "trades": 3594, "taker_buy_base": 125500.65, "taker_buy_quote": 286285.29133 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.264, "high": 2.366, "low": 2.264, "close": 2.358, "volume": 490825.71, "close_time": 1748908799999, "quote_volume": 1145060.43217, "trades": 4240, "taker_buy_base": 289846.62, "taker_buy_quote": 675043.77715 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.359, "high": 2.425, "low": 2.356, "close": 2.363, "volume": 369832.86, "close_time": 1748923199999, "quote_volume": 883156.997, "trades": 4549, "taker_buy_base": 149951.53, "taker_buy_quote": 357941.56358 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.364, "high": 2.393, "low": 2.348, "close": 2.378, "volume": 237122.03, "close_time": 1748937599999, "quote_volume": 562707.27969, "trades": 2635, "taker_buy_base": 70236.61, "taker_buy_quote": 166712.81248 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.38, "high": 2.38, "low": 2.343, "close": 2.358, "volume": 338760.93, "close_time": 1748951999999, "quote_volume": 799113.92193, "trades": 4126, "taker_buy_base": 108527.71, "taker_buy_quote": 256084.50165 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.358, "high": 2.393, "low": 2.347, "close": 2.37, "volume": 493870.65, "close_time": 1748966399999, "quote_volume": 1172142.89956, "trades": 6240, "taker_buy_base": 210981.88, "taker_buy_quote": 500705.76642 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.371, "high": 2.385, "low": 2.351, "close": 2.374, "volume": 303522.19, "close_time": 1748980799999, "quote_volume": 718770.41091, "trades": 3935, "taker_buy_base": 136104.05, "taker_buy_quote": 322344.34264 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.375, "high": 2.376, "low": 2.301, "close": 2.318, "volume": 286451.3, "close_time": 1748995199999, "quote_volume": 667895.38847, "trades": 3479, "taker_buy_base": 128250.15, "taker_buy_quote": 298910.80981 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.317, "high": 2.36, "low": 2.301, "close": 2.341, "volume": 242545.8, "close_time": 1749009599999, "quote_volume": 566649.05973, "trades": 2876, "taker_buy_base": 124044.53, "taker_buy_quote": 290006.2273 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.343, "high": 2.356, "low": 2.325, "close": 2.336, "volume": 150670.16, "close_time": 1749023999999, "quote_volume": 352494.30872, "trades": 1790, "taker_buy_base": 66724.66, "taker_buy_quote": 156163.99762 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.337, "high": 2.357, "low": 2.296, "close": 2.298, "volume": 204213.98, "close_time": 1749038399999, "quote_volume": 475222.40772, "trades": 2825, "taker_buy_base": 81764.39, "taker_buy_quote": 190232.45899 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.299, "high": 2.309, "low": 2.183, "close": 2.294, "volume": 958349.14, "close_time": 1749052799999, "quote_volume": 2156350.45777, "trades": 9129, "taker_buy_base": 378678.04, "taker_buy_quote": 851631.67436 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.294, "high": 2.302, "low": 2.213, "close": 2.214, "volume": 259648.59, "close_time": 1749067199999, "quote_volume": 586453.08, "trades": 3275, "taker_buy_base": 124029.89, "taker_buy_quote": 280087.06026 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.214, "high": 2.24, "low": 2.185, "close": 2.227, "volume": 374902.34, "close_time": 1749081599999, "quote_volume": 829093.14248, "trades": 3717, "taker_buy_base": 197316.85, "taker_buy_quote": 436417.13211 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.227, "high": 2.269, "low": 2.212, "close": 2.247, "volume": 224000.43, "close_time": 1749095999999, "quote_volume": 503462.55874, "trades": 2744, "taker_buy_base": 119603.63, "taker_buy_quote": 268869.79919 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.248, "high": 2.261, "low": 2.205, "close": 2.218, "volume": 326061.92, "close_time": 1749110399999, "quote_volume": 726530.37737, "trades": 3949, "taker_buy_base": 149505.2, "taker_buy_quote": 333106.84746 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.219, "high": 2.24, "low": 2.195, "close": 2.218, "volume": 297949.3, "close_time": 1749124799999, "quote_volume": 661437.65566, "trades": 3336, "taker_buy_base": 138667.86, "taker_buy_quote": 308075.91862 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.218, "high": 2.268, "low": 2.186, "close": 2.22, "volume": 540934.32, "close_time": 1749139199999, "quote_volume": 1205582.95577, "trades": 5260, "taker_buy_base": 241549.47, "taker_buy_quote": 539417.60829 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.218, "high": 2.232, "low": 2.117, "close": 2.146, "volume": 1350141.03, "close_time": 1749153599999, "quote_volume": 2948998.86034, "trades": 11840, "taker_buy_base": 801686.25, "taker_buy_quote": 1755277.74362 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.147, "high": 2.157, "low": 2.053, "close": 2.092, "volume": 878292.67, "close_time": 1749167999999, "quote_volume": 1838376.74874, "trades": 10534, "taker_buy_base": 413225.58, "taker_buy_quote": 864717.47635 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.093, "high": 2.146, "low": 2.076, "close": 2.145, "volume": 287075.72, "close_time": 1749182399999, "quote_volume": 604345.47004, "trades": 2817, "taker_buy_base": 134449.19, "taker_buy_quote": 283548.88393 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.144, "high": 2.176, "low": 2.137, "close": 2.156, "volume": 530128.46, "close_time": 1749196799999, "quote_volume": 1142861.39777, "trades": 4822, "taker_buy_base": 185273.49, "taker_buy_quote": 399629.19636 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.157, "high": 2.194, "low": 2.157, "close": 2.173, "volume": 242364.98, "close_time": 1749211199999, "quote_volume": 526730.86649, "trades": 2602, "taker_buy_base": 118955.98, "taker_buy_quote": 258451.40664 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.173, "high": 2.231, "low": 2.17, "close": 2.192, "volume": 443067.16, "close_time": 1749225599999, "quote_volume": 976789.5931, "trades": 6515, "taker_buy_base": 183742.63, "taker_buy_quote": 405049.02943 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.193, "high": 2.197, "low": 2.091, "close": 2.099, "volume": 383676.02, "close_time": 1749239999999, "quote_volume": 818559.21022, "trades": 18921, "taker_buy_base": 169166.21, "taker_buy_quote": 361038.72062 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.099, "high": 2.133, "low": 2.084, "close": 2.092, "volume": 265601.85, "close_time": 1749254399999, "quote_volume": 559237.21156, "trades": 18069, "taker_buy_base": 111524.3, "taker_buy_quote": 235094.68596 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.093, "high": 2.162, "low": 2.083, "close": 2.161, "volume": 297136.13, "close_time": 1749268799999, "quote_volume": 632253.60964, "trades": 17569, "taker_buy_base": 126867.11, "taker_buy_quote": 269852.06954 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.161, "high": 2.192, "low": 2.138, "close": 2.172, "volume": 246513.42, "close_time": 1749283199999, "quote_volume": 533955.63084, "trades": 17167, "taker_buy_base": 96695.26, "taker_buy_quote": 209586.16771 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.173, "high": 2.185, "low": 2.158, "close": 2.171, "volume": 205984.8, "close_time": 1749297599999, "quote_volume": 447423.71067, "trades": 17110, "taker_buy_base": 91630.93, "taker_buy_quote": 199135.54776 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.171, "high": 2.189, "low": 2.146, "close": 2.156, "volume": 430086.66, "close_time": 1749311999999, "quote_volume": 931389.81305, "trades": 18663, "taker_buy_base": 238239.75, "taker_buy_quote": 515765.7218 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.156, "high": 2.16, "low": 2.118, "close": 2.145, "volume": 298498.7, "close_time": 1749326399999, "quote_volume": 637653.63634, "trades": 18639, "taker_buy_base": 91445.26, "taker_buy_quote": 195432.01122 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.145, "high": 2.155, "low": 2.134, "close": 2.14, "volume": 183712.01, "close_time": 1749340799999, "quote_volume": 393867.97307, "trades": 16816, "taker_buy_base": 53095.14, "taker_buy_quote": 113851.76736 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.14, "high": 2.149, "low": 2.124, "close": 2.143, "volume": 154563.33, "close_time": 1749355199999, "quote_volume": 330015.22852, "trades": 15923, "taker_buy_base": 40526.53, "taker_buy_quote": 86578.65332 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.143, "high": 2.252, "low": 2.117, "close": 2.124, "volume": 1038770.19, "close_time": 1749369599999, "quote_volume": 2253009.09277, "trades": 24567, "taker_buy_base": 423637.76, "taker_buy_quote": 920454.65969 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.124, "high": 2.138, "low": 2.077, "close": 2.111, "volume": 626330.65, "close_time": 1749383999999, "quote_volume": 1317050.72243, "trades": 19355, "taker_buy_base": 320116.06, "taker_buy_quote": 673166.57879 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.112, "high": 2.133, "low": 2.093, "close": 2.108, "volume": 337774.7, "close_time": 1749398399999, "quote_volume": 712614.77157, "trades": 17248, "taker_buy_base": 149109.16, "taker_buy_quote": 314845.36733 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.108, "high": 2.152, "low": 2.108, "close": 2.148, "volume": 316422.48, "close_time": 1749412799999, "quote_volume": 676639.35816, "trades": 11584, "taker_buy_base": 158170.23, "taker_buy_quote": 338360.82954 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.148, "high": 2.164, "low": 2.101, "close": 2.11, "volume": 299423.97, "close_time": 1749427199999, "quote_volume": 638272.45708, "trades": 9867, "taker_buy_base": 114279.01, "taker_buy_quote": 243799.96789 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.11, "high": 2.118, "low": 2.054, "close": 2.072, "volume": 436984.45, "close_time": 1749441599999, "quote_volume": 910433.79742, "trades": 10649, "taker_buy_base": 191945.95, "taker_buy_quote": 400076.80131 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.071, "high": 2.08, "low": 2.017, "close": 2.066, "volume": 421676.65, "close_time": 1749455999999, "quote_volume": 864559.64157, "trades": 11168, "taker_buy_base": 221292.59, "taker_buy_quote": 454486.8636 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.067, "high": 2.154, "low": 2.055, "close": 2.123, "volume": 615837.59, "close_time": 1749470399999, "quote_volume": 1306333.18362, "trades": 16586, "taker_buy_base": 276133.47, "taker_buy_quote": 585506.07144 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.123, "high": 2.134, "low": 2.081, "close": 2.081, "volume": 609049.55, "close_time": 1749484799999, "quote_volume": 1287160.12761, "trades": 14793, "taker_buy_base": 196248.64, "taker_buy_quote": 415017.4151 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.081, "high": 2.12, "low": 2.064, "close": 2.08, "volume": 990676.16, "close_time": 1749499199999, "quote_volume": 2075189.06571, "trades": 15219, "taker_buy_base": 411264.75, "taker_buy_quote": 861467.60098 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.081, "high": 2.197, "low": 2.081, "close": 2.19, "volume": 815438.74, "close_time": 1749513599999, "quote_volume": 1746932.83169, "trades": 7072, "taker_buy_base": 444135.77, "taker_buy_quote": 951253.89957 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.19, "high": 2.226, "low": 2.174, "close": 2.219, "volume": 704376.54, "close_time": 1749527999999, "quote_volume": 1549453.13503, "trades": 6252, "taker_buy_base": 347045.88, "taker_buy_quote": 764379.16813 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.22, "high": 2.228, "low": 2.157, "close": 2.181, "volume": 472646.64, "close_time": 1749542399999, "quote_volume": 1030664.6891, "trades": 6043, "taker_buy_base": 259491.9, "taker_buy_quote": 565451.62631 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.181, "high": 2.258, "low": 2.16, "close": 2.256, "volume": 875506.47, "close_time": 1749556799999, "quote_volume": 1936277.31003, "trades": 7663, "taker_buy_base": 400787.79, "taker_buy_quote": 885974.36276 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.255, "high": 2.334, "low": 2.2, "close": 2.242, "volume": 1812043.25, "close_time": 1749571199999, "quote_volume": 4093827.25691, "trades": 18905, "taker_buy_base": 976125.32, "taker_buy_quote": 2209377.14117 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.243, "high": 2.301, "low": 2.226, "close": 2.282, "volume": 735886.27, "close_time": 1749585599999, "quote_volume": 1662330.8074, "trades": 7280, "taker_buy_base": 374112.37, "taker_buy_quote": 845328.17619 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.282, "high": 2.336, "low": 2.257, "close": 2.326, "volume": 535152.85, "close_time": 1749599999999, "quote_volume": 1232399.45564, "trades": 5335, "taker_buy_base": 272756.16, "taker_buy_quote": 627746.27265 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.326, "high": 2.341, "low": 2.265, "close": 2.308, "volume": 360029.08, "close_time": 1749614399999, "quote_volume": 828082.02496, "trades": 4346, "taker_buy_base": 168347.06, "taker_buy_quote": 387516.73818 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.309, "high": 2.325, "low": 2.283, "close": 2.317, "volume": 290627.76, "close_time": 1749628799999, "quote_volume": 670024.25441, "trades": 6251, "taker_buy_base": 120358.29, "taker_buy_quote": 277575.81738 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.318, "high": 2.336, "low": 2.231, "close": 2.243, "volume": 540493.36, "close_time": 1749643199999, "quote_volume": 1228950.35821, "trades": 6524, "taker_buy_base": 207422.34, "taker_buy_quote": 473110.26871 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.246, "high": 2.405, "low": 2.239, "close": 2.382, "volume": 1072658.99, "close_time": 1749657599999, "quote_volume": 2498269.60078, "trades": 11292, "taker_buy_base": 597542.25, "taker_buy_quote": 1393129.57214 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.382, "high": 2.394, "low": 2.302, "close": 2.317, "volume": 724343.87, "close_time": 1749671999999, "quote_volume": 1701548.70539, "trades": 9067, "taker_buy_base": 320368.66, "taker_buy_quote": 753817.03861 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.316, "high": 2.35, "low": 2.213, "close": 2.237, "volume": 941687.34, "close_time": 1749686399999, "quote_volume": 2132745.75212, "trades": 10656, "taker_buy_base": 390013.09, "taker_buy_quote": 881647.3467 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.237, "high": 2.241, "low": 2.16, "close": 2.173, "volume": 589895.06, "close_time": 1749700799999, "quote_volume": 1297998.89256, "trades": 6498, "taker_buy_base": 204373.43, "taker_buy_quote": 450348.32046 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.173, "high": 2.199, "low": 2.16, "close": 2.176, "volume": 367125.11, "close_time": 1749715199999, "quote_volume": 800032.26316, "trades": 4630, "taker_buy_base": 198651.02, "taker_buy_quote": 433049.45343 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.175, "high": 2.18, "low": 2.118, "close": 2.125, "volume": 366623.82, "close_time": 1749729599999, "quote_volume": 788220.2797, "trades": 4439, "taker_buy_base": 165524.22, "taker_buy_quote": 355612.40935 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.126, "high": 2.203, "low": 2.117, "close": 2.136, "volume": 452421.11, "close_time": 1749743999999, "quote_volume": 979882.53059, "trades": 6108, "taker_buy_base": 210668.35, "taker_buy_quote": 456370.13778 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.135, "high": 2.204, "low": 2.098, "close": 2.103, "volume": 403935.27, "close_time": 1749758399999, "quote_volume": 871936.57877, "trades": 7944, "taker_buy_base": 171223.51, "taker_buy_quote": 369996.00425 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.102, "high": 2.113, "low": 2.046, "close": 2.048, "volume": 544386.78, "close_time": 1749772799999, "quote_volume": 1129471.33331, "trades": 10134, "taker_buy_base": 236436.75, "taker_buy_quote": 491185.6305 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.047, "high": 2.051, "low": 1.843, "close": 1.929, "volume": 2748613.54, "close_time": 1749787199999, "quote_volume": 5248905.62385, "trades": 42694, "taker_buy_base": 1163211.01, "taker_buy_quote": 2224259.97218 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.93, "high": 1.943, "low": 1.892, "close": 1.923, "volume": 654090.72, "close_time": 1749801599999, "quote_volume": 1256003.05611, "trades": 8023, "taker_buy_base": 343316.58, "taker_buy_quote": 659567.75729 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.925, "high": 1.954, "low": 1.887, "close": 1.914, "volume": 568395.28, "close_time": 1749815999999, "quote_volume": 1090325.65571, "trades": 8158, "taker_buy_base": 241992.49, "taker_buy_quote": 464398.31022 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.915, "high": 1.992, "low": 1.888, "close": 1.982, "volume": 913998.07, "close_time": 1749830399999, "quote_volume": 1767401.12068, "trades": 9784, "taker_buy_base": 476090.14, "taker_buy_quote": 921632.06873 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.983, "high": 2.017, "low": 1.94, "close": 1.956, "volume": 506535.08, "close_time": 1749844799999, "quote_volume": 1000127.36683, "trades": 7722, "taker_buy_base": 234001.8, "taker_buy_quote": 462005.94857 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.956, "high": 2.02, "low": 1.948, "close": 2.002, "volume": 265750.46, "close_time": 1749859199999, "quote_volume": 528566.37616, "trades": 4107, "taker_buy_base": 142330.61, "taker_buy_quote": 282882.76442 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.002, "high": 2.029, "low": 1.978, "close": 2.02, "volume": 478061.44, "close_time": 1749873599999, "quote_volume": 959026.81191, "trades": 4456, "taker_buy_base": 155478.81, "taker_buy_quote": 311353.48868 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.018, "high": 2.081, "low": 2.009, "close": 2.027, "volume": 945648.91, "close_time": 1749887999999, "quote_volume": 1927867.81577, "trades": 10770, "taker_buy_base": 489191.31, "taker_buy_quote": 996333.14669 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.026, "high": 2.035, "low": 2.012, "close": 2.021, "volume": 171762.52, "close_time": 1749902399999, "quote_volume": 347455.3802, "trades": 2949, "taker_buy_base": 83385.93, "taker_buy_quote": 168726.68891 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.02, "high": 2.041, "low": 1.947, "close": 1.958, "volume": 739560.29, "close_time": 1749916799999, "quote_volume": 1461186.38434, "trades": 6222, "taker_buy_base": 412477.43, "taker_buy_quote": 813446.32063 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.958, "high": 1.967, "low": 1.9, "close": 1.91, "volume": 669190.12, "close_time": 1749931199999, "quote_volume": 1289574.1866, "trades": 7677, "taker_buy_base": 377094.57, "taker_buy_quote": 726859.42912 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.91, "high": 1.963, "low": 1.895, "close": 1.944, "volume": 261003.23, "close_time": 1749945599999, "quote_volume": 504986.1032, "trades": 4023, "taker_buy_base": 126867.69, "taker_buy_quote": 245189.82905 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.945, "high": 1.956, "low": 1.93, "close": 1.938, "volume": 186115.88, "close_time": 1749959999999, "quote_volume": 361486.17828, "trades": 2088, "taker_buy_base": 61765.94, "taker_buy_quote": 120068.20387 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.938, "high": 1.967, "low": 1.924, "close": 1.941, "volume": 242494.57, "close_time": 1749974399999, "quote_volume": 471433.59888, "trades": 3090, "taker_buy_base": 103612.93, "taker_buy_quote": 201533.91697 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.94, "high": 1.959, "low": 1.919, "close": 1.944, "volume": 262497.97, "close_time": 1749988799999, "quote_volume": 509866.05499, "trades": 2656, "taker_buy_base": 166635.22, "taker_buy_quote": 324077.7891 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.944, "high": 1.959, "low": 1.921, "close": 1.937, "volume": 293993.25, "close_time": 1750003199999, "quote_volume": 570552.13912, "trades": 3865, "taker_buy_base": 159634.14, "taker_buy_quote": 309949.40697 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.937, "high": 1.955, "low": 1.929, "close": 1.942, "volume": 197902.25, "close_time": 1750017599999, "quote_volume": 384344.17868, "trades": 2701, "taker_buy_base": 98264.25, "taker_buy_quote": 190871.57569 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.944, "high": 1.956, "low": 1.903, "close": 1.952, "volume": 266545.04, "close_time": 1750031999999, "quote_volume": 514798.63187, "trades": 3464, "taker_buy_base": 118869.05, "taker_buy_quote": 229597.42773 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.953, "high": 1.963, "low": 1.903, "close": 1.936, "volume": 217119.4, "close_time": 1750046399999, "quote_volume": 420644.00908, "trades": 3743, "taker_buy_base": 101783.09, "taker_buy_quote": 197161.80971 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.937, "high": 2.001, "low": 1.935, "close": 1.994, "volume": 345278.01, "close_time": 1750060799999, "quote_volume": 683027.19259, "trades": 4534, "taker_buy_base": 199200.22, "taker_buy_quote": 394087.40775 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.995, "high": 2.012, "low": 1.965, "close": 1.982, "volume": 288390.21, "close_time": 1750075199999, "quote_volume": 574633.60365, "trades": 3756, "taker_buy_base": 140210.57, "taker_buy_quote": 279543.32663 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.982, "high": 2.011, "low": 1.95, "close": 1.983, "volume": 369333.24, "close_time": 1750089599999, "quote_volume": 731087.93441, "trades": 5044, "taker_buy_base": 178347.49, "taker_buy_quote": 353698.56353 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.983, "high": 2.028, "low": 1.98, "close": 2.012, "volume": 271034.17, "close_time": 1750103999999, "quote_volume": 542192.25358, "trades": 4246, "taker_buy_base": 145047.38, "taker_buy_quote": 290152.02813 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.011, "high": 2.037, "low": 1.906, "close": 1.911, "volume": 647767.15, "close_time": 1750118399999, "quote_volume": 1278342.52283, "trades": 8176, "taker_buy_base": 286923.42, "taker_buy_quote": 567142.14076 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.913, "high": 1.955, "low": 1.859, "close": 1.932, "volume": 641125.26, "close_time": 1750132799999, "quote_volume": 1228993.9891, "trades": 7283, "taker_buy_base": 343709.79, "taker_buy_quote": 659581.34446 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.933, "high": 1.939, "low": 1.887, "close": 1.894, "volume": 322557.03, "close_time": 1750147199999, "quote_volume": 615790.97557, "trades": 3613, "taker_buy_base": 125040.06, "taker_buy_quote": 239146.98642 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.894, "high": 1.9, "low": 1.865, "close": 1.875, "volume": 288684.67, "close_time": 1750161599999, "quote_volume": 542441.21369, "trades": 3692, "taker_buy_base": 118326.43, "taker_buy_quote": 222446.94505 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.876, "high": 1.902, "low": 1.808, "close": 1.829, "volume": 626211.97, "close_time": 1750175999999, "quote_volume": 1161624.26005, "trades": 7023, "taker_buy_base": 288873.14, "taker_buy_quote": 536410.65756 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.829, "high": 1.879, "low": 1.786, "close": 1.861, "volume": 541002.68, "close_time": 1750190399999, "quote_volume": 987148.27188, "trades": 6841, "taker_buy_base": 271139.71, "taker_buy_quote": 495819.23134 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.86, "high": 1.872, "low": 1.805, "close": 1.816, "volume": 349898.61, "close_time": 1750204799999, "quote_volume": 642096.63444, "trades": 5242, "taker_buy_base": 125200.71, "taker_buy_quote": 229862.82052 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.817, "high": 1.872, "low": 1.817, "close": 1.853, "volume": 439891.78, "close_time": 1750219199999, "quote_volume": 810873.15017, "trades": 4477, "taker_buy_base": 235645.25, "taker_buy_quote": 434453.46937 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.855, "high": 1.908, "low": 1.854, "close": 1.898, "volume": 363306.37, "close_time": 1750233599999, "quote_volume": 684660.6295, "trades": 4675, "taker_buy_base": 180067.47, "taker_buy_quote": 339202.25424 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.898, "high": 1.937, "low": 1.827, "close": 1.836, "volume": 786285.21, "close_time": 1750247999999, "quote_volume": 1481779.17555, "trades": 9622, "taker_buy_base": 430561.05, "taker_buy_quote": 811395.84767 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.836, "high": 1.86, "low": 1.77, "close": 1.84, "volume": 782742.39, "close_time": 1750262399999, "quote_volume": 1427016.09764, "trades": 10077, "taker_buy_base": 348237.55, "taker_buy_quote": 635853.22889 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.84, "high": 1.857, "low": 1.803, "close": 1.815, "volume": 470229.47, "close_time": 1750276799999, "quote_volume": 859711.11677, "trades": 7402, "taker_buy_base": 231923.65, "taker_buy_quote": 424246.28139 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.816, "high": 1.931, "low": 1.809, "close": 1.898, "volume": 607008.7, "close_time": 1750291199999, "quote_volume": 1153370.67858, "trades": 12295, "taker_buy_base": 340364.7, "taker_buy_quote": 647460.57953 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.898, "high": 1.92, "low": 1.871, "close": 1.88, "volume": 248386.07, "close_time": 1750305599999, "quote_volume": 469763.15819, "trades": 4008, "taker_buy_base": 121051.37, "taker_buy_quote": 229095.5527 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.88, "high": 1.887, "low": 1.828, "close": 1.831, "volume": 360360.7, "close_time": 1750319999999, "quote_volume": 668687.34793, "trades": 4541, "taker_buy_base": 152897.11, "taker_buy_quote": 284481.44933 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.831, "high": 1.861, "low": 1.825, "close": 1.84, "volume": 248239.05, "close_time": 1750334399999, "quote_volume": 457389.41273, "trades": 3543, "taker_buy_base": 124152.29, "taker_buy_quote": 228967.6189 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.841, "high": 1.843, "low": 1.783, "close": 1.79, "volume": 369492.01, "close_time": 1750348799999, "quote_volume": 667693.8253, "trades": 7156, "taker_buy_base": 200672.1, "taker_buy_quote": 362692.55508 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.792, "high": 1.856, "low": 1.764, "close": 1.812, "volume": 626733.29, "close_time": 1750363199999, "quote_volume": 1133252.67165, "trades": 9225, "taker_buy_base": 319253.0, "taker_buy_quote": 578303.63559 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.813, "high": 1.862, "low": 1.813, "close": 1.819, "volume": 422125.55, "close_time": 1750377599999, "quote_volume": 776035.42233, "trades": 6099, "taker_buy_base": 218867.33, "taker_buy_quote": 402971.07623 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.82, "high": 1.839, "low": 1.793, "close": 1.804, "volume": 285939.92, "close_time": 1750391999999, "quote_volume": 517131.60402, "trades": 3894, "taker_buy_base": 174611.26, "taker_buy_quote": 315678.94141 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.804, "high": 1.826, "low": 1.747, "close": 1.824, "volume": 484335.64, "close_time": 1750406399999, "quote_volume": 862201.8002, "trades": 5971, "taker_buy_base": 209945.04, "taker_buy_quote": 374043.11059 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.826, "high": 1.844, "low": 1.787, "close": 1.813, "volume": 363733.71, "close_time": 1750420799999, "quote_volume": 658935.06867, "trades": 4854, "taker_buy_base": 177017.46, "taker_buy_quote": 320873.24448 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.814, "high": 1.827, "low": 1.744, "close": 1.759, "volume": 476334.54, "close_time": 1750435199999, "quote_volume": 847731.3032, "trades": 6070, "taker_buy_base": 207373.17, "taker_buy_quote": 369803.97202 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.76, "high": 1.767, "low": 1.664, "close": 1.718, "volume": 1342991.56, "close_time": 1750449599999, "quote_volume": 2299382.69863, "trades": 17570, "taker_buy_base": 650678.65, "taker_buy_quote": 1114571.02961 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.718, "high": 1.749, "low": 1.696, "close": 1.726, "volume": 525677.53, "close_time": 1750463999999, "quote_volume": 902806.52542, "trades": 8124, "taker_buy_base": 280620.45, "taker_buy_quote": 481458.66587 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.727, "high": 1.746, "low": 1.714, "close": 1.735, "volume": 275060.54, "close_time": 1750478399999, "quote_volume": 475589.83953, "trades": 4994, "taker_buy_base": 113998.44, "taker_buy_quote": 196996.957 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.735, "high": 1.744, "low": 1.72, "close": 1.723, "volume": 143743.09, "close_time": 1750492799999, "quote_volume": 248544.84843, "trades": 2087, "taker_buy_base": 54334.08, "taker_buy_quote": 94087.48065 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.723, "high": 1.738, "low": 1.71, "close": 1.718, "volume": 152861.89, "close_time": 1750507199999, "quote_volume": 263054.03582, "trades": 2158, "taker_buy_base": 62381.44, "taker_buy_quote": 107482.56756 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.717, "high": 1.723, "low": 1.659, "close": 1.679, "volume": 368250.13, "close_time": 1750521599999, "quote_volume": 620455.03681, "trades": 4478, "taker_buy_base": 177929.8, "taker_buy_quote": 299881.85494 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.68, "high": 1.688, "low": 1.642, "close": 1.647, "volume": 445401.34, "close_time": 1750535999999, "quote_volume": 739384.455, "trades": 6159, "taker_buy_base": 238776.97, "taker_buy_quote": 396568.26806 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.648, "high": 1.672, "low": 1.579, "close": 1.632, "volume": 759608.81, "close_time": 1750550399999, "quote_volume": 1232894.84867, "trades": 11092, "taker_buy_base": 354159.06, "taker_buy_quote": 575152.35583 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.633, "high": 1.657, "low": 1.57, "close": 1.584, "volume": 723681.09, "close_time": 1750564799999, "quote_volume": 1166023.53874, "trades": 9187, "taker_buy_base": 356882.46, "taker_buy_quote": 573978.75507 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.584, "high": 1.611, "low": 1.577, "close": 1.596, "volume": 281120.51, "close_time": 1750579199999, "quote_volume": 449414.70325, "trades": 4166, "taker_buy_base": 142735.15, "taker_buy_quote": 228378.98742 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.597, "high": 1.6, "low": 1.561, "close": 1.595, "volume": 358637.6, "close_time": 1750593599999, "quote_volume": 567902.28983, "trades": 4438, "taker_buy_base": 194188.45, "taker_buy_quote": 307657.27056 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.596, "high": 1.608, "low": 1.513, "close": 1.528, "volume": 1220652.31, "close_time": 1750607999999, "quote_volume": 1888483.41566, "trades": 20719, "taker_buy_base": 565400.72, "taker_buy_quote": 875178.99422 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.528, "high": 1.549, "low": 1.515, "close": 1.522, "volume": 456140.38, "close_time": 1750622399999, "quote_volume": 697928.40306, "trades": 5211, "taker_buy_base": 238203.71, "taker_buy_quote": 364475.49119 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.523, "high": 1.623, "low": 1.494, "close": 1.615, "volume": 767591.96, "close_time": 1750636799999, "quote_volume": 1201116.95313, "trades": 8589, "taker_buy_base": 383498.89, "taker_buy_quote": 600653.98193 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.616, "high": 1.637, "low": 1.603, "close": 1.608, "volume": 377548.93, "close_time": 1750651199999, "quote_volume": 611498.85253, "trades": 6113, "taker_buy_base": 177286.74, "taker_buy_quote": 287239.71285 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.609, "high": 1.65, "low": 1.609, "close": 1.632, "volume": 263967.48, "close_time": 1750665599999, "quote_volume": 430166.95834, "trades": 3084, "taker_buy_base": 148546.96, "taker_buy_quote": 242089.05028 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.631, "high": 1.646, "low": 1.599, "close": 1.615, "volume": 515306.57, "close_time": 1750679999999, "quote_volume": 838507.81016, "trades": 5980, "taker_buy_base": 263047.68, "taker_buy_quote": 428363.59637 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.615, "high": 1.65, "low": 1.59, "close": 1.597, "volume": 626844.05, "close_time": 1750694399999, "quote_volume": 1015619.35854, "trades": 9645, "taker_buy_base": 325515.46, "taker_buy_quote": 527494.47743 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.598, "high": 1.677, "low": 1.555, "close": 1.671, "volume": 833985.49, "close_time": 1750708799999, "quote_volume": 1346355.82476, "trades": 11976, "taker_buy_base": 412522.99, "taker_buy_quote": 666831.25162 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.671, "high": 1.799, "low": 1.664, "close": 1.794, "volume": 1185883.88, "close_time": 1750723199999, "quote_volume": 2068996.3453, "trades": 13191, "taker_buy_base": 627942.44, "taker_buy_quote": 1094074.89328 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.794, "high": 1.841, "low": 1.792, "close": 1.808, "volume": 553872.56, "close_time": 1750737599999, "quote_volume": 1006309.54157, "trades": 6975, "taker_buy_base": 274754.68, "taker_buy_quote": 499192.79217 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.808, "high": 1.89, "low": 1.794, "close": 1.846, "volume": 496860.44, "close_time": 1750751999999, "quote_volume": 919395.94946, "trades": 6342, "taker_buy_base": 259635.22, "taker_buy_quote": 480444.47196 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.846, "high": 1.856, "low": 1.803, "close": 1.818, "volume": 549024.32, "close_time": 1750766399999, "quote_volume": 1002870.3028, "trades": 7064, "taker_buy_base": 224386.57, "taker_buy_quote": 409946.77212 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.819, "high": 1.836, "low": 1.803, "close": 1.812, "volume": 380196.82, "close_time": 1750780799999, "quote_volume": 692340.30955, "trades": 6804, "taker_buy_base": 206198.56, "taker_buy_quote": 375749.36947 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.812, "high": 1.858, "low": 1.803, "close": 1.817, "volume": 430630.23, "close_time": 1750795199999, "quote_volume": 787568.10854, "trades": 6278, "taker_buy_base": 204210.28, "taker_buy_quote": 373563.54702 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.816, "high": 1.859, "low": 1.811, "close": 1.859, "volume": 262207.82, "close_time": 1750809599999, "quote_volume": 482259.34299, "trades": 3264, "taker_buy_base": 146033.1, "taker_buy_quote": 268810.17262 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.859, "high": 1.864, "low": 1.82, "close": 1.821, "volume": 251835.24, "close_time": 1750823999999, "quote_volume": 464935.39073, "trades": 3828, "taker_buy_base": 125998.3, "taker_buy_quote": 232531.27889 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.821, "high": 1.836, "low": 1.804, "close": 1.825, "volume": 254200.14, "close_time": 1750838399999, "quote_volume": 462149.77486, "trades": 2976, "taker_buy_base": 124994.9, "taker_buy_quote": 227391.45819 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.826, "high": 1.836, "low": 1.796, "close": 1.831, "volume": 417599.22, "close_time": 1750852799999, "quote_volume": 756874.00283, "trades": 4481, "taker_buy_base": 204256.46, "taker_buy_quote": 370245.91883 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.832, "high": 1.853, "low": 1.785, "close": 1.789, "volume": 704983.39, "close_time": 1750867199999, "quote_volume": 1282035.31095, "trades": 9550, "taker_buy_base": 361611.01, "taker_buy_quote": 658807.4172 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.789, "high": 1.807, "low": 1.773, "close": 1.802, "volume": 282009.04, "close_time": 1750881599999, "quote_volume": 504573.70417, "trades": 3647, "taker_buy_base": 142838.06, "taker_buy_quote": 255705.60875 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.803, "high": 1.841, "low": 1.784, "close": 1.786, "volume": 315587.19, "close_time": 1750895999999, "quote_volume": 571936.6773, "trades": 4646, "taker_buy_base": 159745.22, "taker_buy_quote": 289578.34241 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.786, "high": 1.824, "low": 1.76, "close": 1.796, "volume": 900118.16, "close_time": 1750910399999, "quote_volume": 1614209.38879, "trades": 10131, "taker_buy_base": 470571.89, "taker_buy_quote": 844419.37852 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.796, "high": 1.822, "low": 1.776, "close": 1.814, "volume": 221414.24, "close_time": 1750924799999, "quote_volume": 398487.76123, "trades": 3436, "taker_buy_base": 98543.35, "taker_buy_quote": 177492.41509 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.814, "high": 1.831, "low": 1.778, "close": 1.782, "volume": 340202.07, "close_time": 1750939199999, "quote_volume": 612442.24206, "trades": 4522, "taker_buy_base": 164284.91, "taker_buy_quote": 296109.4698 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.782, "high": 1.783, "low": 1.719, "close": 1.741, "volume": 436680.32, "close_time": 1750953599999, "quote_volume": 762708.22749, "trades": 7208, "taker_buy_base": 202442.07, "taker_buy_quote": 353807.83921 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.74, "high": 1.745, "low": 1.674, "close": 1.694, "volume": 422563.48, "close_time": 1750967999999, "quote_volume": 721274.33925, "trades": 6099, "taker_buy_base": 199869.26, "taker_buy_quote": 341063.62411 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.694, "high": 1.733, "low": 1.67, "close": 1.677, "volume": 398527.13, "close_time": 1750982399999, "quote_volume": 675820.89672, "trades": 5379, "taker_buy_base": 195666.29, "taker_buy_quote": 331953.00349 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.677, "high": 1.723, "low": 1.646, "close": 1.694, "volume": 524164.01, "close_time": 1750996799999, "quote_volume": 884515.72067, "trades": 6765, "taker_buy_base": 211182.83, "taker_buy_quote": 356664.93731 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.694, "high": 1.709, "low": 1.669, "close": 1.674, "volume": 227688.37, "close_time": 1751011199999, "quote_volume": 383734.341, "trades": 3374, "taker_buy_base": 118968.19, "taker_buy_quote": 200521.15817 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.675, "high": 1.704, "low": 1.672, "close": 1.686, "volume": 179407.47, "close_time": 1751025599999, "quote_volume": 303133.26185, "trades": 3063, "taker_buy_base": 88387.63, "taker_buy_quote": 149319.20135 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.687, "high": 1.724, "low": 1.675, "close": 1.721, "volume": 368492.58, "close_time": 1751039999999, "quote_volume": 624491.31289, "trades": 5710, "taker_buy_base": 170672.73, "taker_buy_quote": 289315.38739 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.722, "high": 1.748, "low": 1.659, "close": 1.677, "volume": 341087.59, "close_time": 1751054399999, "quote_volume": 578695.88573, "trades": 5674, "taker_buy_base": 142917.26, "taker_buy_quote": 242412.51646 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.677, "high": 1.805, "low": 1.672, "close": 1.751, "volume": 864036.39, "close_time": 1751068799999, "quote_volume": 1497629.23287, "trades": 9116, "taker_buy_base": 408369.24, "taker_buy_quote": 706641.61193 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.751, "high": 1.761, "low": 1.727, "close": 1.754, "volume": 338163.16, "close_time": 1751083199999, "quote_volume": 589048.97527, "trades": 5028, "taker_buy_base": 163901.95, "taker_buy_quote": 285528.81447 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.755, "high": 1.759, "low": 1.728, "close": 1.746, "volume": 225175.44, "close_time": 1751097599999, "quote_volume": 392043.19555, "trades": 2832, "taker_buy_base": 111072.06, "taker_buy_quote": 193360.05298 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.747, "high": 1.748, "low": 1.727, "close": 1.737, "volume": 197206.94, "close_time": 1751111999999, "quote_volume": 342292.24838, "trades": 2992, "taker_buy_base": 87950.42, "taker_buy_quote": 152647.75566 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.737, "high": 1.756, "low": 1.731, "close": 1.753, "volume": 181255.37, "close_time": 1751126399999, "quote_volume": 315284.22474, "trades": 2242, "taker_buy_base": 78482.16, "taker_buy_quote": 136568.00026 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.754, "high": 1.791, "low": 1.75, "close": 1.781, "volume": 358579.32, "close_time": 1751140799999, "quote_volume": 633518.84779, "trades": 4132, "taker_buy_base": 198645.4, "taker_buy_quote": 350722.2555 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.782, "high": 1.853, "low": 1.776, "close": 1.825, "volume": 341880.93, "close_time": 1751155199999, "quote_volume": 623047.25333, "trades": 5398, "taker_buy_base": 168413.61, "taker_buy_quote": 306458.03102 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.825, "high": 1.836, "low": 1.787, "close": 1.81, "volume": 282051.19, "close_time": 1751169599999, "quote_volume": 510939.83377, "trades": 3433, "taker_buy_base": 131738.44, "taker_buy_quote": 238718.25758 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.811, "high": 1.817, "low": 1.789, "close": 1.817, "volume": 156990.21, "close_time": 1751183999999, "quote_volume": 283183.86282, "trades": 1957, "taker_buy_base": 77443.83, "taker_buy_quote": 139643.78378 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.818, "high": 1.885, "low": 1.818, "close": 1.88, "volume": 659052.22, "close_time": 1751198399999, "quote_volume": 1222716.16428, "trades": 8805, "taker_buy_base": 395201.41, "taker_buy_quote": 733358.32826 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.88, "high": 1.884, "low": 1.819, "close": 1.835, "volume": 358391.48, "close_time": 1751212799999, "quote_volume": 664538.56541, "trades": 6300, "taker_buy_base": 174812.46, "taker_buy_quote": 324028.50967 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.836, "high": 1.923, "low": 1.828, "close": 1.913, "volume": 651093.87, "close_time": 1751227199999, "quote_volume": 1220667.69055, "trades": 7088, "taker_buy_base": 371574.44, "taker_buy_quote": 696715.95227 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.913, "high": 2.061, "low": 1.889, "close": 1.998, "volume": 1567309.39, "close_time": 1751241599999, "quote_volume": 3125590.89724, "trades": 32909, "taker_buy_base": 781003.39, "taker_buy_quote": 1557257.2063 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.998, "high": 2.005, "low": 1.969, "close": 1.977, "volume": 355894.4, "close_time": 1751255999999, "quote_volume": 707152.3963, "trades": 5788, "taker_buy_base": 154436.83, "taker_buy_quote": 306907.97435 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.976, "high": 1.988, "low": 1.921, "close": 1.968, "volume": 407114.72, "close_time": 1751270399999, "quote_volume": 794562.94554, "trades": 5262, "taker_buy_base": 183575.41, "taker_buy_quote": 358422.62113 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.968, "high": 1.994, "low": 1.941, "close": 1.944, "volume": 592611.55, "close_time": 1751284799999, "quote_volume": 1160339.6369, "trades": 7680, "taker_buy_base": 249574.26, "taker_buy_quote": 489495.80347 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.944, "high": 1.978, "low": 1.9, "close": 1.928, "volume": 1472914.11, "close_time": 1751299199999, "quote_volume": 2855313.51905, "trades": 17786, "taker_buy_base": 745362.33, "taker_buy_quote": 1446016.12558 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.928, "high": 1.974, "low": 1.919, "close": 1.952, "volume": 662189.59, "close_time": 1751313599999, "quote_volume": 1289293.24854, "trades": 12837, "taker_buy_base": 349044.57, "taker_buy_quote": 679714.81609 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.95, "high": 1.967, "low": 1.901, "close": 1.907, "volume": 348864.35, "close_time": 1751327999999, "quote_volume": 675531.24821, "trades": 7512, "taker_buy_base": 157448.1, "taker_buy_quote": 305372.98428 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.908, "high": 1.922, "low": 1.865, "close": 1.872, "volume": 347366.19, "close_time": 1751342399999, "quote_volume": 656068.03182, "trades": 5784, "taker_buy_base": 129311.4, "taker_buy_quote": 244260.75351 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.873, "high": 1.885, "low": 1.836, "close": 1.876, "volume": 406878.99, "close_time": 1751356799999, "quote_volume": 755432.52334, "trades": 6453, "taker_buy_base": 136244.88, "taker_buy_quote": 253125.42462 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.877, "high": 1.881, "low": 1.845, "close": 1.857, "volume": 304414.41, "close_time": 1751371199999, "quote_volume": 566688.6285, "trades": 4462, "taker_buy_base": 112562.09, "taker_buy_quote": 209655.44428 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.857, "high": 1.883, "low": 1.84, "close": 1.85, "volume": 383576.35, "close_time": 1751385599999, "quote_volume": 712469.6984, "trades": 5446, "taker_buy_base": 172380.36, "taker_buy_quote": 320261.98777 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.85, "high": 1.865, "low": 1.83, "close": 1.836, "volume": 339923.39, "close_time": 1751399999999, "quote_volume": 627736.43472, "trades": 4839, "taker_buy_base": 140818.33, "taker_buy_quote": 260150.46637 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.836, "high": 1.858, "low": 1.826, "close": 1.845, "volume": 226918.99, "close_time": 1751414399999, "quote_volume": 417824.03212, "trades": 3477, "taker_buy_base": 114099.58, "taker_buy_quote": 209981.22974 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.845, "high": 1.856, "low": 1.798, "close": 1.831, "volume": 394683.45, "close_time": 1751428799999, "quote_volume": 721483.56213, "trades": 4783, "taker_buy_base": 171768.73, "taker_buy_quote": 314395.71132 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.831, "high": 1.927, "low": 1.829, "close": 1.921, "volume": 643615.33, "close_time": 1751443199999, "quote_volume": 1215424.68943, "trades": 7190, "taker_buy_base": 297545.18, "taker_buy_quote": 562030.79031 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.922, "high": 1.928, "low": 1.897, "close": 1.902, "volume": 440117.33, "close_time": 1751457599999, "quote_volume": 842309.54707, "trades": 4678, "taker_buy_base": 203590.39, "taker_buy_quote": 389975.70165 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.902, "high": 1.931, "low": 1.89, "close": 1.928, "volume": 417379.43, "close_time": 1751471999999, "quote_volume": 795538.17706, "trades": 5112, "taker_buy_base": 190823.03, "taker_buy_quote": 363881.1379 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.929, "high": 1.974, "low": 1.913, "close": 1.957, "volume": 1000050.66, "close_time": 1751486399999, "quote_volume": 1949802.18944, "trades": 10534, "taker_buy_base": 576871.32, "taker_buy_quote": 1125495.99434 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.956, "high": 1.972, "low": 1.929, "close": 1.929, "volume": 317485.5, "close_time": 1751500799999, "quote_volume": 620513.89802, "trades": 5238, "taker_buy_base": 153365.43, "taker_buy_quote": 299973.86784 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.93, "high": 1.957, "low": 1.918, "close": 1.921, "volume": 251388.16, "close_time": 1751515199999, "quote_volume": 486506.53674, "trades": 4086, "taker_buy_base": 118442.01, "taker_buy_quote": 229351.86399 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.921, "high": 1.971, "low": 1.915, "close": 1.964, "volume": 359553.25, "close_time": 1751529599999, "quote_volume": 699351.23647, "trades": 5711, "taker_buy_base": 177716.88, "taker_buy_quote": 345943.72002 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.964, "high": 1.976, "low": 1.91, "close": 1.915, "volume": 711019.2, "close_time": 1751543999999, "quote_volume": 1382268.3707, "trades": 9212, "taker_buy_base": 223324.84, "taker_buy_quote": 434265.6037 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.915, "high": 1.95, "low": 1.88, "close": 1.883, "volume": 704898.25, "close_time": 1751558399999, "quote_volume": 1352556.68058, "trades": 9642, "taker_buy_base": 305846.75, "taker_buy_quote": 587019.64389 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.883, "high": 1.914, "low": 1.883, "close": 1.911, "volume": 307120.7, "close_time": 1751572799999, "quote_volume": 582235.42078, "trades": 4191, "taker_buy_base": 162825.32, "taker_buy_quote": 308853.47148 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.912, "high": 1.93, "low": 1.908, "close": 1.916, "volume": 204589.15, "close_time": 1751587199999, "quote_volume": 392618.37642, "trades": 3022, "taker_buy_base": 90541.06, "taker_buy_quote": 173786.43878 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.916, "high": 1.943, "low": 1.894, "close": 1.903, "volume": 311277.85, "close_time": 1751601599999, "quote_volume": 596956.36464, "trades": 4212, "taker_buy_base": 158375.74, "taker_buy_quote": 303852.70146 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.903, "high": 1.917, "low": 1.846, "close": 1.848, "volume": 331732.05, "close_time": 1751615999999, "quote_volume": 621700.01917, "trades": 5779, "taker_buy_base": 151796.5, "taker_buy_quote": 285128.37696 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.849, "high": 1.864, "low": 1.824, "close": 1.833, "volume": 348623.36, "close_time": 1751630399999, "quote_volume": 643589.60619, "trades": 4939, "taker_buy_base": 146760.02, "taker_buy_quote": 270928.75006 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.834, "high": 1.846, "low": 1.782, "close": 1.784, "volume": 512720.94, "close_time": 1751644799999, "quote_volume": 931531.91866, "trades": 7264, "taker_buy_base": 246741.95, "taker_buy_quote": 448562.28754 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.784, "high": 1.791, "low": 1.749, "close": 1.768, "volume": 405615.65, "close_time": 1751659199999, "quote_volume": 718633.06249, "trades": 6381, "taker_buy_base": 192572.1, "taker_buy_quote": 341410.42642 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.768, "high": 1.801, "low": 1.766, "close": 1.776, "volume": 256044.47, "close_time": 1751673599999, "quote_volume": 456282.8481, "trades": 4157, "taker_buy_base": 112539.53, "taker_buy_quote": 200445.98462 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.777, "high": 1.809, "low": 1.775, "close": 1.797, "volume": 250440.41, "close_time": 1751687999999, "quote_volume": 448783.30987, "trades": 3919, "taker_buy_base": 91994.75, "taker_buy_quote": 164943.47033 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.797, "high": 1.813, "low": 1.78, "close": 1.8, "volume": 146835.31, "close_time": 1751702399999, "quote_volume": 264059.33063, "trades": 2533, "taker_buy_base": 66398.24, "taker_buy_quote": 119425.28656 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.8, "high": 1.81, "low": 1.778, "close": 1.78, "volume": 206453.41, "close_time": 1751716799999, "quote_volume": 369997.82641, "trades": 3649, "taker_buy_base": 79553.95, "taker_buy_quote": 142576.63772 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.781, "high": 1.782, "low": 1.76, "close": 1.772, "volume": 234342.77, "close_time": 1751731199999, "quote_volume": 415045.11403, "trades": 3356, "taker_buy_base": 91259.07, "taker_buy_quote": 161644.32598 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.773, "high": 1.783, "low": 1.739, "close": 1.754, "volume": 296863.73, "close_time": 1751745599999, "quote_volume": 522372.83282, "trades": 4630, "taker_buy_base": 141700.43, "taker_buy_quote": 249566.92169 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.754, "high": 1.791, "low": 1.752, "close": 1.779, "volume": 180040.62, "close_time": 1751759999999, "quote_volume": 319089.82221, "trades": 2823, "taker_buy_base": 93183.99, "taker_buy_quote": 165103.29674 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.78, "high": 1.793, "low": 1.765, "close": 1.766, "volume": 130826.55, "close_time": 1751774399999, "quote_volume": 232883.76055, "trades": 1956, "taker_buy_base": 58503.09, "taker_buy_quote": 104221.25795 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.766, "high": 1.795, "low": 1.761, "close": 1.782, "volume": 174781.41, "close_time": 1751788799999, "quote_volume": 310646.02549, "trades": 2338, "taker_buy_base": 94080.51, "taker_buy_quote": 167287.03316 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.782, "high": 1.799, "low": 1.779, "close": 1.797, "volume": 171888.01, "close_time": 1751803199999, "quote_volume": 307495.28051, "trades": 2555, "taker_buy_base": 77193.31, "taker_buy_quote": 138058.34776 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.797, "high": 1.841, "low": 1.795, "close": 1.822, "volume": 307684.59, "close_time": 1751817599999, "quote_volume": 561503.45159, "trades": 4146, "taker_buy_base": 142258.95, "taker_buy_quote": 259598.11408 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.823, "high": 1.843, "low": 1.79, "close": 1.819, "volume": 403379.12, "close_time": 1751831999999, "quote_volume": 733242.9676, "trades": 5004, "taker_buy_base": 183744.31, "taker_buy_quote": 333744.67425 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.819, "high": 1.854, "low": 1.815, "close": 1.821, "volume": 341264.28, "close_time": 1751846399999, "quote_volume": 625648.55849, "trades": 4888, "taker_buy_base": 155661.84, "taker_buy_quote": 285373.39826 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.821, "high": 1.832, "low": 1.804, "close": 1.817, "volume": 273554.18, "close_time": 1751860799999, "quote_volume": 497121.30692, "trades": 4120, "taker_buy_base": 121253.75, "taker_buy_quote": 220464.9331 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.818, "high": 1.823, "low": 1.78, "close": 1.815, "volume": 298917.17, "close_time": 1751875199999, "quote_volume": 537393.92081, "trades": 3620, "taker_buy_base": 137655.92, "taker_buy_quote": 247118.12439 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.815, "high": 1.827, "low": 1.789, "close": 1.794, "volume": 215357.05, "close_time": 1751889599999, "quote_volume": 388948.07863, "trades": 3134, "taker_buy_base": 97395.15, "taker_buy_quote": 175927.81895 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.794, "high": 1.813, "low": 1.778, "close": 1.789, "volume": 251051.22, "close_time": 1751903999999, "quote_volume": 450501.95401, "trades": 5143, "taker_buy_base": 119010.02, "taker_buy_quote": 213618.31344 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.79, "high": 1.808, "low": 1.775, "close": 1.791, "volume": 348435.36, "close_time": 1751918399999, "quote_volume": 623961.99038, "trades": 4761, "taker_buy_base": 148934.47, "taker_buy_quote": 266813.63708 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.79, "high": 1.792, "low": 1.769, "close": 1.789, "volume": 180162.17, "close_time": 1751932799999, "quote_volume": 321067.92664, "trades": 2964, "taker_buy_base": 93910.6, "taker_buy_quote": 167422.66583 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.79, "high": 1.794, "low": 1.741, "close": 1.756, "volume": 311986.35, "close_time": 1751947199999, "quote_volume": 549883.99562, "trades": 4366, "taker_buy_base": 130988.84, "taker_buy_quote": 231181.08756 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.756, "high": 1.767, "low": 1.746, "close": 1.766, "volume": 152475.26, "close_time": 1751961599999, "quote_volume": 267933.37521, "trades": 2566, "taker_buy_base": 74094.88, "taker_buy_quote": 130236.02676 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.766, "high": 1.801, "low": 1.754, "close": 1.794, "volume": 229534.78, "close_time": 1751975999999, "quote_volume": 408502.58075, "trades": 3237, "taker_buy_base": 110377.73, "taker_buy_quote": 196019.1661 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.795, "high": 1.805, "low": 1.76, "close": 1.766, "volume": 252483.48, "close_time": 1751990399999, "quote_volume": 450834.32091, "trades": 3902, "taker_buy_base": 132443.45, "taker_buy_quote": 236703.14736 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.768, "high": 1.832, "low": 1.765, "close": 1.826, "volume": 345247.51, "close_time": 1752004799999, "quote_volume": 624916.48491, "trades": 5231, "taker_buy_base": 153245.13, "taker_buy_quote": 276764.76111 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.826, "high": 1.831, "low": 1.811, "close": 1.824, "volume": 258126.51, "close_time": 1752019199999, "quote_volume": 470099.20153, "trades": 3173, "taker_buy_base": 136996.22, "taker_buy_quote": 249591.31133 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.824, "high": 1.831, "low": 1.792, "close": 1.795, "volume": 164675.1, "close_time": 1752033599999, "quote_volume": 298071.24002, "trades": 3317, "taker_buy_base": 85094.15, "taker_buy_quote": 154090.44082 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.795, "high": 1.829, "low": 1.793, "close": 1.827, "volume": 278937.42, "close_time": 1752047999999, "quote_volume": 505767.2981, "trades": 3588, "taker_buy_base": 140110.61, "taker_buy_quote": 254119.16777 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.827, "high": 1.849, "low": 1.816, "close": 1.837, "volume": 316353.34, "close_time": 1752062399999, "quote_volume": 579190.82442, "trades": 4199, "taker_buy_base": 159200.18, "taker_buy_quote": 291687.38315 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.838, "high": 1.853, "low": 1.821, "close": 1.839, "volume": 329586.58, "close_time": 1752076799999, "quote_volume": 606192.6435, "trades": 5004, "taker_buy_base": 154124.05, "taker_buy_quote": 283478.44755 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.839, "high": 1.898, "low": 1.833, "close": 1.891, "volume": 441883.51, "close_time": 1752091199999, "quote_volume": 822076.86193, "trades": 8243, "taker_buy_base": 235004.57, "taker_buy_quote": 437089.10734 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.892, "high": 1.923, "low": 1.871, "close": 1.905, "volume": 478721.07, "close_time": 1752105599999, "quote_volume": 909705.31456, "trades": 6516, "taker_buy_base": 264487.16, "taker_buy_quote": 503140.62465 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.906, "high": 1.95, "low": 1.878, "close": 1.917, "volume": 575059.14, "close_time": 1752119999999, "quote_volume": 1102464.60946, "trades": 6451, "taker_buy_base": 247089.62, "taker_buy_quote": 473696.81542 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.916, "high": 1.959, "low": 1.916, "close": 1.943, "volume": 461022.4, "close_time": 1752134399999, "quote_volume": 892959.40552, "trades": 5650, "taker_buy_base": 186067.12, "taker_buy_quote": 360402.32195 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.944, "high": 1.955, "low": 1.927, "close": 1.941, "volume": 263301.78, "close_time": 1752148799999, "quote_volume": 511140.65873, "trades": 4518, "taker_buy_base": 108347.34, "taker_buy_quote": 210436.36187 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.94, "high": 1.956, "low": 1.887, "close": 1.888, "volume": 1008118.03, "close_time": 1752163199999, "quote_volume": 1934971.29884, "trades": 10332, "taker_buy_base": 643209.08, "taker_buy_quote": 1234674.78609 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.889, "high": 1.968, "low": 1.888, "close": 1.945, "volume": 993814.7, "close_time": 1752177599999, "quote_volume": 1922851.86617, "trades": 13883, "taker_buy_base": 513292.86, "taker_buy_quote": 993045.29159 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.944, "high": 2.072, "low": 1.944, "close": 2.071, "volume": 856487.37, "close_time": 1752191999999, "quote_volume": 1729231.32408, "trades": 13778, "taker_buy_base": 435224.99, "taker_buy_quote": 879016.6533 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.071, "high": 2.164, "low": 2.024, "close": 2.158, "volume": 987065.43, "close_time": 1752206399999, "quote_volume": 2069127.97935, "trades": 18728, "taker_buy_base": 498100.7, "taker_buy_quote": 1042755.42823 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.157, "high": 2.265, "low": 2.13, "close": 2.153, "volume": 1405655.07, "close_time": 1752220799999, "quote_volume": 3080311.7509, "trades": 18424, "taker_buy_base": 675381.89, "taker_buy_quote": 1480952.50689 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.153, "high": 2.208, "low": 2.134, "close": 2.151, "volume": 729841.49, "close_time": 1752235199999, "quote_volume": 1584080.63603, "trades": 9937, "taker_buy_base": 371743.89, "taker_buy_quote": 807357.6871 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.152, "high": 2.235, "low": 2.14, "close": 2.153, "volume": 608598.06, "close_time": 1752249599999, "quote_volume": 1328881.44337, "trades": 11277, "taker_buy_base": 285925.42, "taker_buy_quote": 624111.50711 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.154, "high": 2.237, "low": 2.141, "close": 2.235, "volume": 550383.61, "close_time": 1752263999999, "quote_volume": 1206675.76007, "trades": 9710, "taker_buy_base": 277746.23, "taker_buy_quote": 609926.93328 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.235, "high": 2.237, "low": 2.098, "close": 2.143, "volume": 801402.26, "close_time": 1752278399999, "quote_volume": 1730688.01459, "trades": 11312, "taker_buy_base": 292702.71, "taker_buy_quote": 629732.84432 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.142, "high": 2.156, "low": 2.086, "close": 2.151, "volume": 423933.76, "close_time": 1752292799999, "quote_volume": 901733.20247, "trades": 6580, "taker_buy_base": 223542.55, "taker_buy_quote": 475162.75463 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.151, "high": 2.161, "low": 2.054, "close": 2.104, "volume": 585493.29, "close_time": 1752307199999, "quote_volume": 1226840.54306, "trades": 8714, "taker_buy_base": 307415.88, "taker_buy_quote": 643382.9958 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.103, "high": 2.126, "low": 2.087, "close": 2.108, "volume": 319986.47, "close_time": 1752321599999, "quote_volume": 674481.82195, "trades": 6027, "taker_buy_base": 191943.51, "taker_buy_quote": 404660.81069 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.107, "high": 2.121, "low": 1.984, "close": 2.012, "volume": 869754.97, "close_time": 1752335999999, "quote_volume": 1769319.34601, "trades": 18105, "taker_buy_base": 405573.88, "taker_buy_quote": 825538.68995 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.014, "high": 2.1, "low": 2.005, "close": 2.074, "volume": 516996.83, "close_time": 1752350399999, "quote_volume": 1062335.84574, "trades": 13409, "taker_buy_base": 281529.67, "taker_buy_quote": 578757.08472 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.074, "high": 2.085, "low": 2.027, "close": 2.079, "volume": 291637.86, "close_time": 1752364799999, "quote_volume": 599725.07321, "trades": 6444, "taker_buy_base": 143538.91, "taker_buy_quote": 295116.15601 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.08, "high": 2.142, "low": 2.08, "close": 2.119, "volume": 558062.94, "close_time": 1752379199999, "quote_volume": 1179408.54522, "trades": 14741, "taker_buy_base": 302775.09, "taker_buy_quote": 639952.33301 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.12, "high": 2.181, "low": 2.115, "close": 2.171, "volume": 533067.63, "close_time": 1752393599999, "quote_volume": 1148635.04256, "trades": 10319, "taker_buy_base": 258077.37, "taker_buy_quote": 556434.1101 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.172, "high": 2.177, "low": 2.124, "close": 2.174, "volume": 341025.78, "close_time": 1752407999999, "quote_volume": 734206.16335, "trades": 6777, "taker_buy_base": 171268.24, "taker_buy_quote": 369154.14411 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.174, "high": 2.23, "low": 2.157, "close": 2.184, "volume": 667057.36, "close_time": 1752422399999, "quote_volume": 1462190.47285, "trades": 11719, "taker_buy_base": 288825.96, "taker_buy_quote": 633618.01499 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.184, "high": 2.258, "low": 2.167, "close": 2.182, "volume": 643393.9, "close_time": 1752436799999, "quote_volume": 1419717.93288, "trades": 9782, "taker_buy_base": 364138.74, "taker_buy_quote": 805527.82787 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.183, "high": 2.201, "low": 2.12, "close": 2.146, "volume": 505485.54, "close_time": 1752451199999, "quote_volume": 1086838.26692, "trades": 7785, "taker_buy_base": 195921.15, "taker_buy_quote": 420908.41798 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.146, "high": 2.247, "low": 2.141, "close": 2.229, "volume": 628295.11, "close_time": 1752465599999, "quote_volume": 1378717.6242, "trades": 10892, "taker_buy_base": 305335.35, "taker_buy_quote": 670626.1691 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.229, "high": 2.272, "low": 2.184, "close": 2.219, "volume": 970587.35, "close_time": 1752479999999, "quote_volume": 2155562.77712, "trades": 14170, "taker_buy_base": 448566.19, "taker_buy_quote": 997484.84488 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.22, "high": 2.241, "low": 2.18, "close": 2.234, "volume": 561628.92, "close_time": 1752494399999, "quote_volume": 1243020.4481, "trades": 9603, "taker_buy_base": 263893.32, "taker_buy_quote": 584474.50831 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.234, "high": 2.272, "low": 2.147, "close": 2.168, "volume": 829777.43, "close_time": 1752508799999, "quote_volume": 1831906.77839, "trades": 14757, "taker_buy_base": 365201.93, "taker_buy_quote": 806560.8119 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.167, "high": 2.217, "low": 2.131, "close": 2.149, "volume": 583961.02, "close_time": 1752523199999, "quote_volume": 1269164.08698, "trades": 9404, "taker_buy_base": 259296.63, "taker_buy_quote": 564657.66971 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.149, "high": 2.188, "low": 2.123, "close": 2.172, "volume": 345826.91, "close_time": 1752537599999, "quote_volume": 748295.51082, "trades": 5325, "taker_buy_base": 147973.35, "taker_buy_quote": 320029.55826 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.17, "high": 2.186, "low": 2.062, "close": 2.089, "volume": 662143.53, "close_time": 1752551999999, "quote_volume": 1399788.24292, "trades": 11180, "taker_buy_base": 322240.43, "taker_buy_quote": 681282.5096 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.089, "high": 2.107, "low": 2.064, "close": 2.083, "volume": 470622.0, "close_time": 1752566399999, "quote_volume": 982463.92581, "trades": 6372, "taker_buy_base": 171037.14, "taker_buy_quote": 357240.55495 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.084, "high": 2.101, "low": 2.057, "close": 2.086, "volume": 339524.18, "close_time": 1752580799999, "quote_volume": 705551.51157, "trades": 5607, "taker_buy_base": 147403.06, "taker_buy_quote": 306508.2039 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.086, "high": 2.143, "low": 2.053, "close": 2.125, "volume": 999212.32, "close_time": 1752595199999, "quote_volume": 2097564.7691, "trades": 14648, "taker_buy_base": 494607.53, "taker_buy_quote": 1039085.73272 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.126, "high": 2.218, "low": 2.126, "close": 2.144, "volume": 795617.91, "close_time": 1752609599999, "quote_volume": 1728576.48303, "trades": 12019, "taker_buy_base": 366093.09, "taker_buy_quote": 795873.51268 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.144, "high": 2.223, "low": 2.137, "close": 2.209, "volume": 502365.33, "close_time": 1752623999999, "quote_volume": 1096686.23262, "trades": 7750, "taker_buy_base": 204921.23, "taker_buy_quote": 447428.00055 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.209, "high": 2.256, "low": 2.18, "close": 2.203, "volume": 637244.54, "close_time": 1752638399999, "quote_volume": 1412005.12619, "trades": 7517, "taker_buy_base": 290314.85, "taker_buy_quote": 643781.58171 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.203, "high": 2.246, "low": 2.184, "close": 2.235, "volume": 537237.17, "close_time": 1752652799999, "quote_volume": 1191501.01253, "trades": 6839, "taker_buy_base": 260336.75, "taker_buy_quote": 577453.1883 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.235, "high": 2.24, "low": 2.202, "close": 2.229, "volume": 289701.82, "close_time": 1752667199999, "quote_volume": 642924.7715, "trades": 5144, "taker_buy_base": 141606.6, "taker_buy_quote": 314428.92916 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.229, "high": 2.259, "low": 2.205, "close": 2.23, "volume": 659234.51, "close_time": 1752681599999, "quote_volume": 1470111.6855, "trades": 10960, "taker_buy_base": 316660.32, "taker_buy_quote": 706445.52223 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.231, "high": 2.305, "low": 2.223, "close": 2.274, "volume": 591048.74, "close_time": 1752695999999, "quote_volume": 1343181.39067, "trades": 9789, "taker_buy_base": 304672.0, "taker_buy_quote": 692011.65277 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.273, "high": 2.31, "low": 2.214, "close": 2.228, "volume": 700534.54, "close_time": 1752710399999, "quote_volume": 1589237.52866, "trades": 8735, "taker_buy_base": 315570.02, "taker_buy_quote": 717021.81971 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.228, "high": 2.26, "low": 2.123, "close": 2.132, "volume": 637126.74, "close_time": 1752724799999, "quote_volume": 1392328.526, "trades": 9057, "taker_buy_base": 223403.55, "taker_buy_quote": 488645.06767 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.132, "high": 2.241, "low": 2.124, "close": 2.221, "volume": 917000.91, "close_time": 1752739199999, "quote_volume": 2014136.61946, "trades": 15374, "taker_buy_base": 539965.26, "taker_buy_quote": 1185372.7963 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.223, "high": 2.323, "low": 2.223, "close": 2.278, "volume": 765672.07, "close_time": 1752753599999, "quote_volume": 1745949.89569, "trades": 11347, "taker_buy_base": 414280.33, "taker_buy_quote": 944502.50452 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.278, "high": 2.313, "low": 2.231, "close": 2.268, "volume": 829879.59, "close_time": 1752767999999, "quote_volume": 1885575.96348, "trades": 13946, "taker_buy_base": 353129.67, "taker_buy_quote": 802400.54738 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.267, "high": 2.271, "low": 2.189, "close": 2.203, "volume": 868309.74, "close_time": 1752782399999, "quote_volume": 1943488.72826, "trades": 13585, "taker_buy_base": 375416.94, "taker_buy_quote": 839724.7216 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.203, "high": 2.283, "low": 2.175, "close": 2.249, "volume": 637500.1, "close_time": 1752796799999, "quote_volume": 1428479.55447, "trades": 12005, "taker_buy_base": 309523.88, "taker_buy_quote": 692684.42025 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.249, "high": 2.339, "low": 2.236, "close": 2.338, "volume": 653664.8, "close_time": 1752811199999, "quote_volume": 1503955.75846, "trades": 10363, "taker_buy_base": 363808.17, "taker_buy_quote": 837064.69374 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.339, "high": 2.408, "low": 2.324, "close": 2.328, "volume": 1139512.35, "close_time": 1752825599999, "quote_volume": 2699168.95587, "trades": 14736, "taker_buy_base": 526721.57, "taker_buy_quote": 1248641.22156 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.328, "high": 2.405, "low": 2.32, "close": 2.374, "volume": 1045668.89, "close_time": 1752839999999, "quote_volume": 2466034.22916, "trades": 16620, "taker_buy_base": 531474.41, "taker_buy_quote": 1255078.38795 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.374, "high": 2.412, "low": 2.249, "close": 2.273, "volume": 1177709.1, "close_time": 1752854399999, "quote_volume": 2746904.11778, "trades": 27033, "taker_buy_base": 580335.66, "taker_buy_quote": 1355717.85845 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.273, "high": 2.329, "low": 2.242, "close": 2.261, "volume": 595426.58, "close_time": 1752868799999, "quote_volume": 1362989.15742, "trades": 14883, "taker_buy_base": 297733.24, "taker_buy_quote": 682057.25518 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.262, "high": 2.287, "low": 2.195, "close": 2.249, "volume": 570718.72, "close_time": 1752883199999, "quote_volume": 1281421.68268, "trades": 11131, "taker_buy_base": 278003.96, "taker_buy_quote": 623669.27908 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.25, "high": 2.311, "low": 2.181, "close": 2.311, "volume": 326986.35, "close_time": 1752897599999, "quote_volume": 732394.35869, "trades": 7423, "taker_buy_base": 159478.84, "taker_buy_quote": 357671.72213 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.31, "high": 2.338, "low": 2.261, "close": 2.264, "volume": 382484.02, "close_time": 1752911999999, "quote_volume": 877424.06035, "trades": 7029, "taker_buy_base": 176804.76, "taker_buy_quote": 406261.1218 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.265, "high": 2.271, "low": 2.228, "close": 2.237, "volume": 297509.22, "close_time": 1752926399999, "quote_volume": 669594.10211, "trades": 6162, "taker_buy_base": 128276.09, "taker_buy_quote": 288989.01734 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.237, "high": 2.247, "low": 2.178, "close": 2.203, "volume": 573579.88, "close_time": 1752940799999, "quote_volume": 1271137.76738, "trades": 11021, "taker_buy_base": 262145.52, "taker_buy_quote": 581971.62111 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.203, "high": 2.266, "low": 2.187, "close": 2.242, "volume": 436090.8, "close_time": 1752955199999, "quote_volume": 971443.57164, "trades": 7546, "taker_buy_base": 237372.48, "taker_buy_quote": 529156.53719 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.242, "high": 2.256, "low": 2.205, "close": 2.244, "volume": 322470.34, "close_time": 1752969599999, "quote_volume": 721035.75615, "trades": 6225, "taker_buy_base": 122137.44, "taker_buy_quote": 273028.07114 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.245, "high": 2.25, "low": 2.145, "close": 2.199, "volume": 1729926.18, "close_time": 1752983999999, "quote_volume": 3789987.76957, "trades": 24031, "taker_buy_base": 596238.79, "taker_buy_quote": 1304791.46533 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.199, "high": 2.247, "low": 2.188, "close": 2.222, "volume": 408096.95, "close_time": 1752998399999, "quote_volume": 903746.57886, "trades": 5995, "taker_buy_base": 208945.65, "taker_buy_quote": 462851.11517 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.221, "high": 2.294, "low": 2.221, "close": 2.279, "volume": 891405.86, "close_time": 1753012799999, "quote_volume": 2016979.01885, "trades": 10475, "taker_buy_base": 451217.68, "taker_buy_quote": 1021166.5134 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.279, "high": 2.33, "low": 2.269, "close": 2.311, "volume": 937189.08, "close_time": 1753027199999, "quote_volume": 2152673.57362, "trades": 11517, "taker_buy_base": 528175.16, "taker_buy_quote": 1214030.00433 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.311, "high": 2.361, "low": 2.303, "close": 2.321, "volume": 884933.22, "close_time": 1753041599999, "quote_volume": 2064954.95897, "trades": 13088, "taker_buy_base": 372316.23, "taker_buy_quote": 868840.96106 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.322, "high": 2.34, "low": 2.244, "close": 2.276, "volume": 685570.78, "close_time": 1753055999999, "quote_volume": 1571005.58911, "trades": 11049, "taker_buy_base": 335912.87, "taker_buy_quote": 770243.80272 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.277, "high": 2.339, "low": 2.226, "close": 2.338, "volume": 661796.85, "close_time": 1753070399999, "quote_volume": 1509526.2117, "trades": 9702, "taker_buy_base": 333558.13, "taker_buy_quote": 761178.82276 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.338, "high": 2.36, "low": 2.303, "close": 2.331, "volume": 694002.19, "close_time": 1753084799999, "quote_volume": 1620943.37062, "trades": 8420, "taker_buy_base": 376259.72, "taker_buy_quote": 878777.15637 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.333, "high": 2.457, "low": 2.329, "close": 2.396, "volume": 2299050.05, "close_time": 1753099199999, "quote_volume": 5512984.78884, "trades": 21586, "taker_buy_base": 1316783.07, "taker_buy_quote": 3155805.76882 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.397, "high": 2.46, "low": 2.378, "close": 2.395, "volume": 1149411.87, "close_time": 1753113599999, "quote_volume": 2784784.75989, "trades": 14811, "taker_buy_base": 599084.04, "taker_buy_quote": 1452701.38096 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.395, "high": 2.398, "low": 2.285, "close": 2.293, "volume": 1211804.19, "close_time": 1753127999999, "quote_volume": 2833917.74599, "trades": 16404, "taker_buy_base": 548033.32, "taker_buy_quote": 1283198.52629 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.293, "high": 2.373, "low": 2.283, "close": 2.359, "volume": 534185.94, "close_time": 1753142399999, "quote_volume": 1239652.95807, "trades": 8888, "taker_buy_base": 261250.49, "taker_buy_quote": 606462.23251 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.359, "high": 2.384, "low": 2.262, "close": 2.277, "volume": 1151889.14, "close_time": 1753156799999, "quote_volume": 2676523.88397, "trades": 19781, "taker_buy_base": 619238.08, "taker_buy_quote": 1438359.29898 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.277, "high": 2.282, "low": 2.208, "close": 2.246, "volume": 968224.07, "close_time": 1753171199999, "quote_volume": 2174865.08911, "trades": 15738, "taker_buy_base": 484206.62, "taker_buy_quote": 1087508.98658 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.246, "high": 2.25, "low": 2.181, "close": 2.223, "volume": 1375213.17, "close_time": 1753185599999, "quote_volume": 3048097.57476, "trades": 16976, "taker_buy_base": 815546.55, "taker_buy_quote": 1805902.64285 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.223, "high": 2.258, "low": 2.176, "close": 2.218, "volume": 1383734.22, "close_time": 1753199999999, "quote_volume": 3069295.21691, "trades": 19386, "taker_buy_base": 792930.78, "taker_buy_quote": 1759347.01113 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.218, "high": 2.254, "low": 2.184, "close": 2.193, "volume": 1049779.67, "close_time": 1753214399999, "quote_volume": 2331368.05101, "trades": 15588, "taker_buy_base": 555097.66, "taker_buy_quote": 1233046.17579 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.192, "high": 2.272, "low": 2.186, "close": 2.269, "volume": 542394.58, "close_time": 1753228799999, "quote_volume": 1210270.77004, "trades": 8360, "taker_buy_base": 333577.67, "taker_buy_quote": 744387.52917 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.27, "high": 2.272, "low": 2.204, "close": 2.221, "volume": 596301.03, "close_time": 1753243199999, "quote_volume": 1331392.45457, "trades": 10019, "taker_buy_base": 317925.48, "taker_buy_quote": 710335.99097 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.222, "high": 2.264, "low": 2.187, "close": 2.198, "volume": 809828.21, "close_time": 1753257599999, "quote_volume": 1800744.30615, "trades": 9928, "taker_buy_base": 479164.31, "taker_buy_quote": 1065989.76008 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.198, "high": 2.215, "low": 2.13, "close": 2.153, "volume": 972371.0, "close_time": 1753271999999, "quote_volume": 2103517.77432, "trades": 15042, "taker_buy_base": 540770.38, "taker_buy_quote": 1168966.22697 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.153, "high": 2.157, "low": 2.047, "close": 2.108, "volume": 1633706.14, "close_time": 1753286399999, "quote_volume": 3422691.3028, "trades": 37039, "taker_buy_base": 891446.81, "taker_buy_quote": 1868334.35073 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.107, "high": 2.107, "low": 2.001, "close": 2.03, "volume": 744103.11, "close_time": 1753300799999, "quote_volume": 1517364.29891, "trades": 18404, "taker_buy_base": 378683.59, "taker_buy_quote": 772146.56483 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.029, "high": 2.043, "low": 1.952, "close": 2.003, "volume": 897603.14, "close_time": 1753315199999, "quote_volume": 1791218.21015, "trades": 21866, "taker_buy_base": 504247.34, "taker_buy_quote": 1006827.9633 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.004, "high": 2.034, "low": 1.982, "close": 2.001, "volume": 712909.43, "close_time": 1753329599999, "quote_volume": 1428150.47797, "trades": 13167, "taker_buy_base": 363982.4, "taker_buy_quote": 729197.24356 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.002, "high": 2.013, "low": 1.804, "close": 1.897, "volume": 1461892.41, "close_time": 1753343999999, "quote_volume": 2777741.6324, "trades": 31377, "taker_buy_base": 757617.46, "taker_buy_quote": 1438369.83658 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.896, "high": 1.946, "low": 1.877, "close": 1.937, "volume": 728684.02, "close_time": 1753358399999, "quote_volume": 1395088.02031, "trades": 13562, "taker_buy_base": 387042.07, "taker_buy_quote": 740889.55141 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.936, "high": 1.973, "low": 1.89, "close": 1.945, "volume": 710264.89, "close_time": 1753372799999, "quote_volume": 1374722.40478, "trades": 15815, "taker_buy_base": 301687.85, "taker_buy_quote": 584203.20128 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.945, "high": 1.966, "low": 1.886, "close": 1.937, "volume": 661624.45, "close_time": 1753387199999, "quote_volume": 1276226.41736, "trades": 13112, "taker_buy_base": 317132.85, "taker_buy_quote": 611191.81447 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.937, "high": 1.96, "low": 1.899, "close": 1.912, "volume": 470970.32, "close_time": 1753401599999, "quote_volume": 909756.04463, "trades": 10310, "taker_buy_base": 201979.13, "taker_buy_quote": 389971.06058 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.912, "high": 1.947, "low": 1.86, "close": 1.898, "volume": 899980.34, "close_time": 1753415999999, "quote_volume": 1715677.60655, "trades": 18004, "taker_buy_base": 404712.24, "taker_buy_quote": 772324.16133 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.897, "high": 1.93, "low": 1.869, "close": 1.904, "volume": 480871.73, "close_time": 1753430399999, "quote_volume": 914328.45552, "trades": 10354, "taker_buy_base": 237144.99, "taker_buy_quote": 450916.84281 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.903, "high": 1.978, "low": 1.901, "close": 1.963, "volume": 550152.62, "close_time": 1753444799999, "quote_volume": 1063975.75461, "trades": 10191, "taker_buy_base": 284657.9, "taker_buy_quote": 550677.14151 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.963, "high": 1.968, "low": 1.87, "close": 1.893, "volume": 657280.44, "close_time": 1753459199999, "quote_volume": 1262254.05501, "trades": 12811, "taker_buy_base": 288683.75, "taker_buy_quote": 555472.4685 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.893, "high": 1.918, "low": 1.878, "close": 1.9, "volume": 294682.7, "close_time": 1753473599999, "quote_volume": 559910.82368, "trades": 7138, "taker_buy_base": 137618.62, "taker_buy_quote": 261415.49396 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.9, "high": 1.964, "low": 1.899, "close": 1.963, "volume": 303338.46, "close_time": 1753487999999, "quote_volume": 588758.1037, "trades": 5589, "taker_buy_base": 177265.94, "taker_buy_quote": 343804.22845 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.963, "high": 1.974, "low": 1.943, "close": 1.96, "volume": 173643.0, "close_time": 1753502399999, "quote_volume": 339979.5668, "trades": 4268, "taker_buy_base": 69090.78, "taker_buy_quote": 135315.90817 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.96, "high": 1.971, "low": 1.944, "close": 1.951, "volume": 168942.8, "close_time": 1753516799999, "quote_volume": 330194.04347, "trades": 3561, "taker_buy_base": 79604.55, "taker_buy_quote": 155738.83252 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.952, "high": 1.972, "low": 1.947, "close": 1.953, "volume": 230468.19, "close_time": 1753531199999, "quote_volume": 451542.72196, "trades": 5099, "taker_buy_base": 121168.36, "taker_buy_quote": 237524.68686 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.953, "high": 1.966, "low": 1.939, "close": 1.964, "volume": 231680.5, "close_time": 1753545599999, "quote_volume": 452339.9278, "trades": 4875, "taker_buy_base": 114108.51, "taker_buy_quote": 222710.93871 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.964, "high": 1.992, "low": 1.958, "close": 1.99, "volume": 331809.67, "close_time": 1753559999999, "quote_volume": 655586.7686, "trades": 6191, "taker_buy_base": 166472.08, "taker_buy_quote": 329013.29825 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.991, "high": 2.002, "low": 1.961, "close": 1.964, "volume": 267015.15, "close_time": 1753574399999, "quote_volume": 530239.18125, "trades": 5010, "taker_buy_base": 139495.97, "taker_buy_quote": 277335.95242 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.965, "high": 1.984, "low": 1.958, "close": 1.968, "volume": 209304.55, "close_time": 1753588799999, "quote_volume": 412453.39637, "trades": 4114, "taker_buy_base": 84807.35, "taker_buy_quote": 167240.81608 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.968, "high": 2.001, "low": 1.968, "close": 1.986, "volume": 254729.27, "close_time": 1753603199999, "quote_volume": 506754.96729, "trades": 4910, "taker_buy_base": 143675.61, "taker_buy_quote": 285945.4021 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.986, "high": 2.003, "low": 1.955, "close": 1.983, "volume": 363028.59, "close_time": 1753617599999, "quote_volume": 719480.74049, "trades": 6904, "taker_buy_base": 186738.3, "taker_buy_quote": 370468.13962 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.984, "high": 1.998, "low": 1.967, "close": 1.984, "volume": 230716.83, "close_time": 1753631999999, "quote_volume": 456783.90425, "trades": 5918, "taker_buy_base": 102977.99, "taker_buy_quote": 204022.38721 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.985, "high": 2.017, "low": 1.984, "close": 1.991, "volume": 298503.77, "close_time": 1753646399999, "quote_volume": 597704.54024, "trades": 6918, "taker_buy_base": 145707.48, "taker_buy_quote": 291809.40561 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.992, "high": 2.034, "low": 1.982, "close": 2.018, "volume": 249028.0, "close_time": 1753660799999, "quote_volume": 500003.69867, "trades": 6454, "taker_buy_base": 114914.48, "taker_buy_quote": 230803.02852 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.019, "high": 2.04, "low": 1.981, "close": 2.024, "volume": 394732.47, "close_time": 1753675199999, "quote_volume": 795197.87631, "trades": 7696, "taker_buy_base": 175541.11, "taker_buy_quote": 353386.78653 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.023, "high": 2.061, "low": 2.008, "close": 2.038, "volume": 519808.89, "close_time": 1753689599999, "quote_volume": 1060540.44431, "trades": 7596, "taker_buy_base": 206065.09, "taker_buy_quote": 420415.85904 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.038, "high": 2.053, "low": 2.007, "close": 2.017, "volume": 403071.99, "close_time": 1753703999999, "quote_volume": 819862.51647, "trades": 6278, "taker_buy_base": 179728.91, "taker_buy_quote": 365814.99025 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.018, "high": 2.031, "low": 1.914, "close": 1.93, "volume": 691533.41, "close_time": 1753718399999, "quote_volume": 1359899.21429, "trades": 12599, "taker_buy_base": 306290.82, "taker_buy_quote": 600998.20052 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.931, "high": 1.942, "low": 1.874, "close": 1.891, "volume": 519421.94, "close_time": 1753732799999, "quote_volume": 990363.21816, "trades": 9521, "taker_buy_base": 214711.43, "taker_buy_quote": 409637.07665 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.892, "high": 1.896, "low": 1.806, "close": 1.861, "volume": 566191.85, "close_time": 1753747199999, "quote_volume": 1050582.41435, "trades": 13480, "taker_buy_base": 274431.43, "taker_buy_quote": 508693.13829 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.861, "high": 1.878, "low": 1.816, "close": 1.864, "volume": 475070.8, "close_time": 1753761599999, "quote_volume": 876969.14343, "trades": 11354, "taker_buy_base": 210609.57, "taker_buy_quote": 388870.88918 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.864, "high": 1.929, "low": 1.858, "close": 1.924, "volume": 469974.28, "close_time": 1753775999999, "quote_volume": 891463.45763, "trades": 8196, "taker_buy_base": 229076.3, "taker_buy_quote": 435218.84126 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.923, "high": 1.926, "low": 1.854, "close": 1.877, "volume": 450691.19, "close_time": 1753790399999, "quote_volume": 854004.88734, "trades": 7888, "taker_buy_base": 207452.0, "taker_buy_quote": 393208.88908 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.877, "high": 1.908, "low": 1.819, "close": 1.833, "volume": 580959.86, "close_time": 1753804799999, "quote_volume": 1080395.59853, "trades": 10127, "taker_buy_base": 250239.47, "taker_buy_quote": 465593.79429 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.833, "high": 1.857, "low": 1.805, "close": 1.814, "volume": 356748.18, "close_time": 1753819199999, "quote_volume": 652716.12728, "trades": 7235, "taker_buy_base": 158906.75, "taker_buy_quote": 291075.42357 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.815, "high": 1.849, "low": 1.794, "close": 1.842, "volume": 531676.98, "close_time": 1753833599999, "quote_volume": 966925.48901, "trades": 8923, "taker_buy_base": 310000.96, "taker_buy_quote": 563598.73557 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.842, "high": 1.845, "low": 1.796, "close": 1.829, "volume": 224064.2, "close_time": 1753847999999, "quote_volume": 408814.75305, "trades": 4860, "taker_buy_base": 106612.51, "taker_buy_quote": 194635.30574 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.828, "high": 1.859, "low": 1.815, "close": 1.833, "volume": 247322.43, "close_time": 1753862399999, "quote_volume": 454912.82657, "trades": 4576, "taker_buy_base": 116501.98, "taker_buy_quote": 214288.96866 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.834, "high": 1.849, "low": 1.777, "close": 1.79, "volume": 364131.05, "close_time": 1753876799999, "quote_volume": 660251.04532, "trades": 6923, "taker_buy_base": 162689.51, "taker_buy_quote": 295320.15212 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.79, "high": 1.841, "low": 1.774, "close": 1.822, "volume": 509510.78, "close_time": 1753891199999, "quote_volume": 918832.20198, "trades": 10060, "taker_buy_base": 233788.01, "taker_buy_quote": 421645.77775 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.823, "high": 1.843, "low": 1.721, "close": 1.811, "volume": 929504.7, "close_time": 1753905599999, "quote_volume": 1661417.09149, "trades": 13546, "taker_buy_base": 421499.29, "taker_buy_quote": 754704.42396 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.812, "high": 1.828, "low": 1.786, "close": 1.818, "volume": 377243.99, "close_time": 1753919999999, "quote_volume": 681889.06293, "trades": 5978, "taker_buy_base": 190007.71, "taker_buy_quote": 343548.45775 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.817, "high": 1.864, "low": 1.812, "close": 1.858, "volume": 181398.24, "close_time": 1753934399999, "quote_volume": 334335.98222, "trades": 3192, "taker_buy_base": 100997.27, "taker_buy_quote": 186080.33769 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.859, "high": 1.885, "low": 1.853, "close": 1.871, "volume": 279308.05, "close_time": 1753948799999, "quote_volume": 521847.74738, "trades": 3654, "taker_buy_base": 146768.2, "taker_buy_quote": 274318.54671 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.87, "high": 1.88, "low": 1.837, "close": 1.847, "volume": 191862.4, "close_time": 1753963199999, "quote_volume": 357229.74466, "trades": 3266, "taker_buy_base": 94633.44, "taker_buy_quote": 176368.21397 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.846, "high": 1.852, "low": 1.761, "close": 1.785, "volume": 514741.48, "close_time": 1753977599999, "quote_volume": 927868.27478, "trades": 9262, "taker_buy_base": 249272.87, "taker_buy_quote": 449387.45632 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.785, "high": 1.83, "low": 1.768, "close": 1.777, "volume": 290917.87, "close_time": 1753991999999, "quote_volume": 522136.69174, "trades": 6750, "taker_buy_base": 140435.3, "taker_buy_quote": 252261.5578 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.777, "high": 1.778, "low": 1.711, "close": 1.726, "volume": 736822.59, "close_time": 1754006399999, "quote_volume": 1284646.15651, "trades": 10482, "taker_buy_base": 318300.75, "taker_buy_quote": 554314.92688 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.726, "high": 1.733, "low": 1.671, "close": 1.727, "volume": 555011.06, "close_time": 1754020799999, "quote_volume": 946943.45217, "trades": 10271, "taker_buy_base": 268723.92, "taker_buy_quote": 458888.38571 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.727, "high": 1.727, "low": 1.686, "close": 1.702, "volume": 352262.82, "close_time": 1754035199999, "quote_volume": 600977.40479, "trades": 6636, "taker_buy_base": 186334.59, "taker_buy_quote": 318024.15692 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.702, "high": 1.721, "low": 1.661, "close": 1.717, "volume": 393763.44, "close_time": 1754049599999, "quote_volume": 666065.23252, "trades": 7816, "taker_buy_base": 186117.93, "taker_buy_quote": 315146.87336 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.716, "high": 1.741, "low": 1.673, "close": 1.732, "volume": 537933.04, "close_time": 1754063999999, "quote_volume": 922248.37517, "trades": 10662, "taker_buy_base": 239114.41, "taker_buy_quote": 410221.34079 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.732, "high": 1.748, "low": 1.691, "close": 1.732, "volume": 407976.71, "close_time": 1754078399999, "quote_volume": 701728.62308, "trades": 10122, "taker_buy_base": 187383.61, "taker_buy_quote": 322509.82788 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.733, "high": 1.739, "low": 1.646, "close": 1.708, "volume": 552439.99, "close_time": 1754092799999, "quote_volume": 934454.9234, "trades": 12431, "taker_buy_base": 252651.77, "taker_buy_quote": 427765.93682 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.707, "high": 1.727, "low": 1.696, "close": 1.721, "volume": 213688.92, "close_time": 1754107199999, "quote_volume": 366250.11734, "trades": 4301, "taker_buy_base": 139256.12, "taker_buy_quote": 238753.77616 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.722, "high": 1.747, "low": 1.677, "close": 1.719, "volume": 222763.43, "close_time": 1754121599999, "quote_volume": 381806.1426, "trades": 5772, "taker_buy_base": 111717.35, "taker_buy_quote": 191640.6401 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.719, "high": 1.722, "low": 1.683, "close": 1.712, "volume": 287291.58, "close_time": 1754135999999, "quote_volume": 489376.02926, "trades": 5288, "taker_buy_base": 164986.66, "taker_buy_quote": 281034.60849 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.712, "high": 1.713, "low": 1.665, "close": 1.67, "volume": 256916.85, "close_time": 1754150399999, "quote_volume": 433590.47404, "trades": 5849, "taker_buy_base": 114849.95, "taker_buy_quote": 193984.63241 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.669, "high": 1.695, "low": 1.638, "close": 1.676, "volume": 491447.22, "close_time": 1754164799999, "quote_volume": 817734.51287, "trades": 10841, "taker_buy_base": 247274.88, "taker_buy_quote": 411780.60829 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.676, "high": 1.707, "low": 1.675, "close": 1.682, "volume": 236670.07, "close_time": 1754179199999, "quote_volume": 399972.85222, "trades": 5755, "taker_buy_base": 129852.63, "taker_buy_quote": 219580.61114 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.683, "high": 1.702, "low": 1.656, "close": 1.698, "volume": 253235.33, "close_time": 1754193599999, "quote_volume": 427932.01439, "trades": 5512, "taker_buy_base": 109009.33, "taker_buy_quote": 184159.03226 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.697, "high": 1.718, "low": 1.687, "close": 1.713, "volume": 225076.28, "close_time": 1754207999999, "quote_volume": 382688.40042, "trades": 4084, "taker_buy_base": 148726.54, "taker_buy_quote": 252846.83827 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.714, "high": 1.741, "low": 1.713, "close": 1.729, "volume": 279364.46, "close_time": 1754222399999, "quote_volume": 482522.87932, "trades": 4326, "taker_buy_base": 133952.96, "taker_buy_quote": 231335.12268 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.729, "high": 1.736, "low": 1.716, "close": 1.733, "volume": 144050.81, "close_time": 1754236799999, "quote_volume": 248555.87446, "trades": 3410, "taker_buy_base": 66135.5, "taker_buy_quote": 114096.86165 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.732, "high": 1.753, "low": 1.726, "close": 1.738, "volume": 155210.71, "close_time": 1754251199999, "quote_volume": 269444.0384, "trades": 3602, "taker_buy_base": 80413.79, "taker_buy_quote": 139628.45473 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.737, "high": 1.756, "low": 1.732, "close": 1.741, "volume": 146281.84, "close_time": 1754265599999, "quote_volume": 255155.0947, "trades": 3237, "taker_buy_base": 66544.54, "taker_buy_quote": 116046.01647 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.741, "high": 1.775, "low": 1.738, "close": 1.744, "volume": 146138.1, "close_time": 1754279999999, "quote_volume": 256280.57891, "trades": 3453, "taker_buy_base": 73296.5, "taker_buy_quote": 128610.81378 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.745, "high": 1.758, "low": 1.73, "close": 1.751, "volume": 105409.32, "close_time": 1754294399999, "quote_volume": 183636.32642, "trades": 2913, "taker_buy_base": 50211.73, "taker_buy_quote": 87549.27468 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.751, "high": 1.757, "low": 1.719, "close": 1.721, "volume": 159171.48, "close_time": 1754308799999, "quote_volume": 276704.24234, "trades": 3204, "taker_buy_base": 73489.64, "taker_buy_quote": 127786.69754 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.722, "high": 1.779, "low": 1.722, "close": 1.774, "volume": 407267.47, "close_time": 1754323199999, "quote_volume": 717945.56553, "trades": 6721, "taker_buy_base": 195362.97, "taker_buy_quote": 344840.06528 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.774, "high": 1.825, "low": 1.774, "close": 1.787, "volume": 270815.18, "close_time": 1754337599999, "quote_volume": 486763.83068, "trades": 6412, "taker_buy_base": 138635.15, "taker_buy_quote": 249193.44134 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.787, "high": 1.831, "low": 1.784, "close": 1.815, "volume": 256919.7, "close_time": 1754351999999, "quote_volume": 466433.69777, "trades": 5050, "taker_buy_base": 100215.34, "taker_buy_quote": 181714.15578 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.816, "high": 1.816, "low": 1.76, "close": 1.761, "volume": 285733.57, "close_time": 1754366399999, "quote_volume": 511144.36689, "trades": 4883, "taker_buy_base": 84605.33, "taker_buy_quote": 151326.28217 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.762, "high": 1.775, "low": 1.716, "close": 1.724, "volume": 258995.01, "close_time": 1754380799999, "quote_volume": 452748.67425, "trades": 4985, "taker_buy_base": 142806.22, "taker_buy_quote": 249715.23338 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.723, "high": 1.791, "low": 1.72, "close": 1.788, "volume": 327124.71, "close_time": 1754395199999, "quote_volume": 576916.83644, "trades": 6114, "taker_buy_base": 172996.22, "taker_buy_quote": 305033.28802 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.788, "high": 1.791, "low": 1.711, "close": 1.719, "volume": 588730.56, "close_time": 1754409599999, "quote_volume": 1029652.9527, "trades": 10025, "taker_buy_base": 269310.73, "taker_buy_quote": 470485.12512 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.719, "high": 1.779, "low": 1.714, "close": 1.777, "volume": 489976.57, "close_time": 1754423999999, "quote_volume": 857658.51695, "trades": 7373, "taker_buy_base": 297344.98, "taker_buy_quote": 520833.2409 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.777, "high": 1.792, "low": 1.711, "close": 1.758, "volume": 535365.57, "close_time": 1754438399999, "quote_volume": 937028.80155, "trades": 10739, "taker_buy_base": 262745.92, "taker_buy_quote": 460573.76316 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.758, "high": 1.767, "low": 1.7, "close": 1.708, "volume": 346602.58, "close_time": 1754452799999, "quote_volume": 600791.22268, "trades": 6776, "taker_buy_base": 142388.16, "taker_buy_quote": 246620.52184 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.708, "high": 1.795, "low": 1.695, "close": 1.795, "volume": 357809.7, "close_time": 1754467199999, "quote_volume": 626305.53066, "trades": 6913, "taker_buy_base": 188505.47, "taker_buy_quote": 330396.45843 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.795, "high": 1.829, "low": 1.762, "close": 1.766, "volume": 653525.3, "close_time": 1754481599999, "quote_volume": 1169182.98811, "trades": 9170, "taker_buy_base": 296790.44, "taker_buy_quote": 531387.07635 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.766, "high": 1.834, "low": 1.749, "close": 1.821, "volume": 842334.43, "close_time": 1754495999999, "quote_volume": 1513543.65659, "trades": 12290, "taker_buy_base": 449984.4, "taker_buy_quote": 809869.47398 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.82, "high": 1.823, "low": 1.788, "close": 1.798, "volume": 421670.86, "close_time": 1754510399999, "quote_volume": 760709.28482, "trades": 6676, "taker_buy_base": 173244.28, "taker_buy_quote": 312591.94331 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.799, "high": 1.807, "low": 1.788, "close": 1.8, "volume": 137353.35, "close_time": 1754524799999, "quote_volume": 247146.38883, "trades": 3066, "taker_buy_base": 78894.6, "taker_buy_quote": 142004.65251 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.8, "high": 1.818, "low": 1.784, "close": 1.786, "volume": 221833.54, "close_time": 1754539199999, "quote_volume": 399740.46653, "trades": 4263, "taker_buy_base": 128404.95, "taker_buy_quote": 231612.17063 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.786, "high": 1.811, "low": 1.783, "close": 1.803, "volume": 259933.12, "close_time": 1754553599999, "quote_volume": 468253.59395, "trades": 4882, "taker_buy_base": 157202.09, "taker_buy_quote": 283204.56947 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.803, "high": 1.856, "low": 1.795, "close": 1.847, "volume": 572489.97, "close_time": 1754567999999, "quote_volume": 1043552.05125, "trades": 8293, "taker_buy_base": 321837.01, "taker_buy_quote": 585772.4048 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.846, "high": 1.859, "low": 1.826, "close": 1.836, "volume": 503074.84, "close_time": 1754582399999, "quote_volume": 927029.84352, "trades": 6040, "taker_buy_base": 278791.21, "taker_buy_quote": 513824.77542 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.837, "high": 1.843, "low": 1.776, "close": 1.817, "volume": 645737.73, "close_time": 1754596799999, "quote_volume": 1163412.83533, "trades": 9241, "taker_buy_base": 260962.19, "taker_buy_quote": 469910.92053 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.818, "high": 1.848, "low": 1.813, "close": 1.845, "volume": 361136.59, "close_time": 1754611199999, "quote_volume": 661863.19235, "trades": 6117, "taker_buy_base": 227531.72, "taker_buy_quote": 417118.76739 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.845, "high": 1.858, "low": 1.822, "close": 1.843, "volume": 469988.82, "close_time": 1754625599999, "quote_volume": 864035.20461, "trades": 11025, "taker_buy_base": 242946.75, "taker_buy_quote": 446682.90297 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.844, "high": 1.867, "low": 1.82, "close": 1.862, "volume": 400315.77, "close_time": 1754639999999, "quote_volume": 737826.80052, "trades": 5082, "taker_buy_base": 212673.82, "taker_buy_quote": 392221.19706 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.862, "high": 1.87, "low": 1.842, "close": 1.859, "volume": 468178.7, "close_time": 1754654399999, "quote_volume": 866792.74279, "trades": 4211, "taker_buy_base": 319405.38, "taker_buy_quote": 591006.86078 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.86, "high": 1.876, "low": 1.808, "close": 1.818, "volume": 644635.62, "close_time": 1754668799999, "quote_volume": 1190721.82594, "trades": 7872, "taker_buy_base": 259118.27, "taker_buy_quote": 478297.76179 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.819, "high": 1.883, "low": 1.817, "close": 1.883, "volume": 282385.05, "close_time": 1754683199999, "quote_volume": 524817.59897, "trades": 4916, "taker_buy_base": 158766.42, "taker_buy_quote": 295623.38904 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.884, "high": 1.889, "low": 1.86, "close": 1.863, "volume": 201269.26, "close_time": 1754697599999, "quote_volume": 377864.24287, "trades": 3554, "taker_buy_base": 101339.84, "taker_buy_quote": 190329.08508 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.864, "high": 1.882, "low": 1.86, "close": 1.875, "volume": 168465.74, "close_time": 1754711999999, "quote_volume": 314886.44344, "trades": 2546, "taker_buy_base": 65740.69, "taker_buy_quote": 122927.68496 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.875, "high": 1.939, "low": 1.873, "close": 1.919, "volume": 392855.82, "close_time": 1754726399999, "quote_volume": 750437.73121, "trades": 5506, "taker_buy_base": 213658.53, "taker_buy_quote": 408085.44906 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.919, "high": 1.951, "low": 1.915, "close": 1.931, "volume": 291828.57, "close_time": 1754740799999, "quote_volume": 564235.84264, "trades": 4454, "taker_buy_base": 162465.73, "taker_buy_quote": 314117.33791 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.931, "high": 1.95, "low": 1.897, "close": 1.931, "volume": 472588.95, "close_time": 1754755199999, "quote_volume": 910317.8348, "trades": 5404, "taker_buy_base": 217614.63, "taker_buy_quote": 418695.62693 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.931, "high": 1.966, "low": 1.927, "close": 1.964, "volume": 231227.61, "close_time": 1754769599999, "quote_volume": 450010.81348, "trades": 3965, "taker_buy_base": 114699.35, "taker_buy_quote": 223146.50493 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.964, "high": 1.985, "low": 1.947, "close": 1.952, "volume": 365926.63, "close_time": 1754783999999, "quote_volume": 718699.02868, "trades": 5815, "taker_buy_base": 177706.94, "taker_buy_quote": 349057.47746 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.953, "high": 2.032, "low": 1.944, "close": 1.997, "volume": 847928.07, "close_time": 1754798399999, "quote_volume": 1692059.33715, "trades": 11333, "taker_buy_base": 451769.96, "taker_buy_quote": 901736.04325 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.996, "high": 2.009, "low": 1.907, "close": 1.913, "volume": 500785.17, "close_time": 1754812799999, "quote_volume": 981609.58949, "trades": 7009, "taker_buy_base": 219750.42, "taker_buy_quote": 429717.07931 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.913, "high": 1.939, "low": 1.89, "close": 1.901, "volume": 337501.25, "close_time": 1754827199999, "quote_volume": 646529.25157, "trades": 6552, "taker_buy_base": 178806.15, "taker_buy_quote": 342681.02627 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.901, "high": 1.945, "low": 1.886, "close": 1.935, "volume": 286070.87, "close_time": 1754841599999, "quote_volume": 548124.76717, "trades": 6076, "taker_buy_base": 150481.81, "taker_buy_quote": 288254.73991 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.934, "high": 2.417, "low": 1.932, "close": 2.25, "volume": 9094862.08, "close_time": 1754855999999, "quote_volume": 20251039.257, "trades": 91298, "taker_buy_base": 4927626.02, "taker_buy_quote": 10979603.38593 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.25, "high": 2.31, "low": 2.143, "close": 2.225, "volume": 3918245.28, "close_time": 1754870399999, "quote_volume": 8716749.8815, "trades": 54007, "taker_buy_base": 1971968.76, "taker_buy_quote": 4387435.12363 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.224, "high": 2.584, "low": 2.166, "close": 2.456, "volume": 7011780.39, "close_time": 1754884799999, "quote_volume": 16835242.40555, "trades": 98468, "taker_buy_base": 3568435.93, "taker_buy_quote": 8591416.11228 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.456, "high": 2.599, "low": 2.406, "close": 2.427, "volume": 4913760.14, "close_time": 1754899199999, "quote_volume": 12224652.29469, "trades": 62648, "taker_buy_base": 2615093.73, "taker_buy_quote": 6510261.58117 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.426, "high": 2.544, "low": 2.38, "close": 2.401, "volume": 6218215.37, "close_time": 1754913599999, "quote_volume": 15399449.71658, "trades": 81101, "taker_buy_base": 3111126.17, "taker_buy_quote": 7695993.23629 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.401, "high": 2.465, "low": 2.31, "close": 2.357, "volume": 3428973.62, "close_time": 1754927999999, "quote_volume": 8186729.24882, "trades": 63065, "taker_buy_base": 1780025.35, "taker_buy_quote": 4254256.26383 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.357, "high": 2.389, "low": 2.308, "close": 2.361, "volume": 1774267.19, "close_time": 1754942399999, "quote_volume": 4171370.82675, "trades": 31573, "taker_buy_base": 835343.41, "taker_buy_quote": 1965418.73285 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.361, "high": 2.448, "low": 2.31, "close": 2.311, "volume": 1928649.14, "close_time": 1754956799999, "quote_volume": 4576456.2114, "trades": 25026, "taker_buy_base": 883630.5, "taker_buy_quote": 2098597.94904 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.31, "high": 2.337, "low": 2.252, "close": 2.256, "volume": 1396395.59, "close_time": 1754971199999, "quote_volume": 3195291.71385, "trades": 17589, "taker_buy_base": 588859.01, "taker_buy_quote": 1348266.03135 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.257, "high": 2.279, "low": 2.216, "close": 2.251, "volume": 717568.38, "close_time": 1754985599999, "quote_volume": 1614754.99822, "trades": 10569, "taker_buy_base": 322235.03, "taker_buy_quote": 725722.07982 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.252, "high": 2.252, "low": 2.194, "close": 2.215, "volume": 680568.6, "close_time": 1754999999999, "quote_volume": 1507975.35128, "trades": 10916, "taker_buy_base": 269556.69, "taker_buy_quote": 597593.69907 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.215, "high": 2.355, "low": 2.202, "close": 2.336, "volume": 1728839.59, "close_time": 1755014399999, "quote_volume": 3963959.38744, "trades": 20845, "taker_buy_base": 928325.21, "taker_buy_quote": 2128561.17748 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.336, "high": 2.348, "low": 2.267, "close": 2.289, "volume": 2007293.96, "close_time": 1755028799999, "quote_volume": 4619499.99272, "trades": 25431, "taker_buy_base": 1060457.22, "taker_buy_quote": 2437402.71558 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.29, "high": 2.325, "low": 2.257, "close": 2.275, "volume": 1374602.76, "close_time": 1755043199999, "quote_volume": 3140054.97444, "trades": 17258, "taker_buy_base": 635685.36, "taker_buy_quote": 1449320.94398 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.272, "high": 2.321, "low": 2.221, "close": 2.313, "volume": 780463.63, "close_time": 1755057599999, "quote_volume": 1774687.39141, "trades": 12204, "taker_buy_base": 407630.67, "taker_buy_quote": 928436.50865 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.312, "high": 2.335, "low": 2.273, "close": 2.313, "volume": 987289.59, "close_time": 1755071999999, "quote_volume": 2278601.07308, "trades": 13572, "taker_buy_base": 462878.43, "taker_buy_quote": 1068673.42832 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.312, "high": 2.387, "low": 2.308, "close": 2.367, "volume": 993755.4, "close_time": 1755086399999, "quote_volume": 2336235.79678, "trades": 12340, "taker_buy_base": 522242.73, "taker_buy_quote": 1228105.44898 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.367, "high": 2.381, "low": 2.273, "close": 2.305, "volume": 1685489.36, "close_time": 1755100799999, "quote_volume": 3902499.59866, "trades": 21441, "taker_buy_base": 668175.5, "taker_buy_quote": 1549193.5104 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.305, "high": 2.361, "low": 2.299, "close": 2.357, "volume": 890622.69, "close_time": 1755115199999, "quote_volume": 2073410.24344, "trades": 11357, "taker_buy_base": 482212.28, "taker_buy_quote": 1122513.69448 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.358, "high": 2.373, "low": 2.33, "close": 2.36, "volume": 559503.21, "close_time": 1755129599999, "quote_volume": 1319577.98471, "trades": 6415, "taker_buy_base": 201142.81, "taker_buy_quote": 474058.05698 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.361, "high": 2.364, "low": 2.303, "close": 2.34, "volume": 562348.48, "close_time": 1755143999999, "quote_volume": 1315394.63496, "trades": 6837, "taker_buy_base": 257843.41, "taker_buy_quote": 603022.78937 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.341, "high": 2.356, "low": 2.273, "close": 2.285, "volume": 473854.18, "close_time": 1755158399999, "quote_volume": 1092687.71654, "trades": 6893, "taker_buy_base": 209532.4, "taker_buy_quote": 483360.73566 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.286, "high": 2.292, "low": 2.225, "close": 2.244, "volume": 595709.73, "close_time": 1755172799999, "quote_volume": 1340780.73634, "trades": 7665, "taker_buy_base": 274723.17, "taker_buy_quote": 618305.67818 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.245, "high": 2.256, "low": 2.08, "close": 2.12, "volume": 2635963.85, "close_time": 1755187199999, "quote_volume": 5667984.89647, "trades": 41360, "taker_buy_base": 1160353.92, "taker_buy_quote": 2496884.54233 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.12, "high": 2.147, "low": 2.061, "close": 2.11, "volume": 846545.34, "close_time": 1755201599999, "quote_volume": 1780664.61431, "trades": 16361, "taker_buy_base": 459242.51, "taker_buy_quote": 966542.82313 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.11, "high": 2.142, "low": 2.087, "close": 2.107, "volume": 590735.98, "close_time": 1755215999999, "quote_volume": 1246988.16495, "trades": 10246, "taker_buy_base": 256701.82, "taker_buy_quote": 541401.74834 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.108, "high": 2.15, "low": 2.087, "close": 2.143, "volume": 408924.92, "close_time": 1755230399999, "quote_volume": 866418.09697, "trades": 9671, "taker_buy_base": 196388.12, "taker_buy_quote": 416774.05338 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.143, "high": 2.179, "low": 2.134, "close": 2.175, "volume": 260229.25, "close_time": 1755244799999, "quote_volume": 561551.46212, "trades": 6167, "taker_buy_base": 149348.52, "taker_buy_quote": 322278.86283 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.174, "high": 2.178, "low": 2.129, "close": 2.138, "volume": 388271.34, "close_time": 1755259199999, "quote_volume": 834369.11943, "trades": 7292, "taker_buy_base": 165510.31, "taker_buy_quote": 355991.32723 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.138, "high": 2.164, "low": 2.029, "close": 2.048, "volume": 842847.7, "close_time": 1755273599999, "quote_volume": 1767006.07894, "trades": 15909, "taker_buy_base": 413068.03, "taker_buy_quote": 865983.25578 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.048, "high": 2.093, "low": 2.033, "close": 2.072, "volume": 492207.3, "close_time": 1755287999999, "quote_volume": 1018245.08727, "trades": 7790, "taker_buy_base": 278662.83, "taker_buy_quote": 576621.35862 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.073, "high": 2.132, "low": 2.068, "close": 2.112, "volume": 260091.8, "close_time": 1755302399999, "quote_volume": 546579.56581, "trades": 4413, "taker_buy_base": 110971.91, "taker_buy_quote": 233568.47019 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.112, "high": 2.128, "low": 2.088, "close": 2.088, "volume": 145357.26, "close_time": 1755316799999, "quote_volume": 305999.57624, "trades": 2560, "taker_buy_base": 47904.32, "taker_buy_quote": 100910.75887 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.089, "high": 2.108, "low": 2.088, "close": 2.105, "volume": 208564.91, "close_time": 1755331199999, "quote_volume": 437710.06623, "trades": 3334, "taker_buy_base": 106471.01, "taker_buy_quote": 223468.49081 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.105, "high": 2.11, "low": 2.074, "close": 2.087, "volume": 361665.75, "close_time": 1755345599999, "quote_volume": 758516.33728, "trades": 5005, "taker_buy_base": 131912.57, "taker_buy_quote": 276678.73987 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.087, "high": 2.118, "low": 2.083, "close": 2.105, "volume": 334966.73, "close_time": 1755359999999, "quote_volume": 705002.99049, "trades": 4239, "taker_buy_base": 199172.47, "taker_buy_quote": 419530.38923 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.105, "high": 2.113, "low": 2.091, "close": 2.101, "volume": 231866.65, "close_time": 1755374399999, "quote_volume": 487076.30419, "trades": 3819, "taker_buy_base": 110725.79, "taker_buy_quote": 232675.83709 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.101, "high": 2.113, "low": 2.09, "close": 2.098, "volume": 133254.9, "close_time": 1755388799999, "quote_volume": 280022.52042, "trades": 2407, "taker_buy_base": 60825.43, "taker_buy_quote": 127809.0324 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.098, "high": 2.124, "low": 2.092, "close": 2.119, "volume": 143165.6, "close_time": 1755403199999, "quote_volume": 301335.47393, "trades": 2426, "taker_buy_base": 67157.06, "taker_buy_quote": 141375.76951 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.119, "high": 2.154, "low": 2.119, "close": 2.148, "volume": 204707.41, "close_time": 1755417599999, "quote_volume": 438170.42756, "trades": 3169, "taker_buy_base": 110220.14, "taker_buy_quote": 235968.83499 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.148, "high": 2.206, "low": 2.132, "close": 2.18, "volume": 736509.24, "close_time": 1755431999999, "quote_volume": 1603544.48752, "trades": 8223, "taker_buy_base": 408993.58, "taker_buy_quote": 890246.4282 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.18, "high": 2.193, "low": 2.158, "close": 2.193, "volume": 379820.63, "close_time": 1755446399999, "quote_volume": 825675.51557, "trades": 5110, "taker_buy_base": 178603.67, "taker_buy_quote": 388450.26075 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.193, "high": 2.206, "low": 2.11, "close": 2.122, "volume": 556327.36, "close_time": 1755460799999, "quote_volume": 1202754.18369, "trades": 9855, "taker_buy_base": 235472.78, "taker_buy_quote": 509151.38863 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.124, "high": 2.162, "low": 2.122, "close": 2.134, "volume": 174492.52, "close_time": 1755475199999, "quote_volume": 374096.26933, "trades": 3724, "taker_buy_base": 96910.18, "taker_buy_quote": 207753.17435 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.134, "high": 2.146, "low": 2.018, "close": 2.046, "volume": 617987.12, "close_time": 1755489599999, "quote_volume": 1286231.19244, "trades": 13880, "taker_buy_base": 235753.49, "taker_buy_quote": 490918.71627 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.045, "high": 2.074, "low": 2.018, "close": 2.031, "volume": 344224.13, "close_time": 1755503999999, "quote_volume": 702887.80935, "trades": 7656, "taker_buy_base": 140297.35, "taker_buy_quote": 286496.37936 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.031, "high": 2.062, "low": 2.006, "close": 2.057, "volume": 352549.53, "close_time": 1755518399999, "quote_volume": 717827.34058, "trades": 7155, "taker_buy_base": 166686.55, "taker_buy_quote": 339252.12309 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.056, "high": 2.091, "low": 2.05, "close": 2.07, "volume": 313580.15, "close_time": 1755532799999, "quote_volume": 648571.07865, "trades": 8030, "taker_buy_base": 172552.56, "taker_buy_quote": 357289.17242 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.07, "high": 2.093, "low": 2.029, "close": 2.032, "volume": 438599.76, "close_time": 1755547199999, "quote_volume": 898836.00108, "trades": 8918, "taker_buy_base": 182920.2, "taker_buy_quote": 374582.45528 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.032, "high": 2.068, "low": 2.022, "close": 2.029, "volume": 220351.91, "close_time": 1755561599999, "quote_volume": 450709.57728, "trades": 5098, "taker_buy_base": 94881.88, "taker_buy_quote": 194119.21823 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.029, "high": 2.069, "low": 1.995, "close": 2.003, "volume": 522842.62, "close_time": 1755575999999, "quote_volume": 1060482.84988, "trades": 9358, "taker_buy_base": 173867.83, "taker_buy_quote": 352685.2222 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.002, "high": 2.013, "low": 1.964, "close": 1.982, "volume": 496343.84, "close_time": 1755590399999, "quote_volume": 985934.05951, "trades": 10455, "taker_buy_base": 223276.46, "taker_buy_quote": 443250.08018 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.983, "high": 2.02, "low": 1.968, "close": 2.02, "volume": 429204.39, "close_time": 1755604799999, "quote_volume": 856975.1484, "trades": 8534, "taker_buy_base": 227798.71, "taker_buy_quote": 454734.42906 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.019, "high": 2.021, "low": 1.94, "close": 1.954, "volume": 903406.39, "close_time": 1755619199999, "quote_volume": 1781472.53934, "trades": 15406, "taker_buy_base": 416361.61, "taker_buy_quote": 821754.98374 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.955, "high": 1.964, "low": 1.917, "close": 1.928, "volume": 544492.71, "close_time": 1755633599999, "quote_volume": 1059222.57037, "trades": 10608, "taker_buy_base": 326596.14, "taker_buy_quote": 635725.23944 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.927, "high": 1.949, "low": 1.916, "close": 1.917, "volume": 622411.58, "close_time": 1755647999999, "quote_volume": 1202461.41123, "trades": 7355, "taker_buy_base": 361455.61, "taker_buy_quote": 698210.49687 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.916, "high": 1.957, "low": 1.91, "close": 1.942, "volume": 272543.11, "close_time": 1755662399999, "quote_volume": 527007.5181, "trades": 5209, "taker_buy_base": 136768.83, "taker_buy_quote": 264434.71078 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.942, "high": 1.985, "low": 1.942, "close": 1.96, "volume": 423847.04, "close_time": 1755676799999, "quote_volume": 834009.82645, "trades": 4025, "taker_buy_base": 153325.81, "taker_buy_quote": 301407.22618 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.961, "high": 1.984, "low": 1.94, "close": 1.963, "volume": 411369.67, "close_time": 1755691199999, "quote_volume": 810610.7466, "trades": 4895, "taker_buy_base": 221745.03, "taker_buy_quote": 437002.20805 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.964, "high": 1.996, "low": 1.916, "close": 1.972, "volume": 668488.1, "close_time": 1755705599999, "quote_volume": 1311283.71019, "trades": 9665, "taker_buy_base": 375799.07, "taker_buy_quote": 737173.28034 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.973, "high": 2.081, "low": 1.973, "close": 2.024, "volume": 1210581.65, "close_time": 1755719999999, "quote_volume": 2450579.73881, "trades": 14845, "taker_buy_base": 611888.27, "taker_buy_quote": 1240942.94579 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.024, "high": 2.029, "low": 2.002, "close": 2.013, "volume": 342425.76, "close_time": 1755734399999, "quote_volume": 690989.12777, "trades": 4887, "taker_buy_base": 200251.04, "taker_buy_quote": 404142.10064 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.012, "high": 2.017, "low": 1.979, "close": 1.993, "volume": 462349.44, "close_time": 1755748799999, "quote_volume": 923983.3924, "trades": 4725, "taker_buy_base": 280528.96, "taker_buy_quote": 560867.48535 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.994, "high": 2.002, "low": 1.967, "close": 1.977, "volume": 362005.68, "close_time": 1755763199999, "quote_volume": 719336.85312, "trades": 3423, "taker_buy_base": 203205.8, "taker_buy_quote": 403676.7586 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.978, "high": 1.985, "low": 1.94, "close": 1.946, "volume": 533164.99, "close_time": 1755777599999, "quote_volume": 1045141.29276, "trades": 4583, "taker_buy_base": 266570.86, "taker_buy_quote": 522559.16191 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.947, "high": 1.967, "low": 1.925, "close": 1.927, "volume": 420193.54, "close_time": 1755791999999, "quote_volume": 817681.15549, "trades": 6555, "taker_buy_base": 235817.67, "taker_buy_quote": 459307.10445 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.927, "high": 1.947, "low": 1.91, "close": 1.93, "volume": 216832.24, "close_time": 1755806399999, "quote_volume": 417257.67283, "trades": 3835, "taker_buy_base": 83741.06, "taker_buy_quote": 161158.00376 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.931, "high": 1.948, "low": 1.911, "close": 1.922, "volume": 247261.49, "close_time": 1755820799999, "quote_volume": 477468.18095, "trades": 4121, "taker_buy_base": 116263.09, "taker_buy_quote": 224387.32598 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.923, "high": 1.94, "low": 1.9, "close": 1.904, "volume": 270425.35, "close_time": 1755835199999, "quote_volume": 519162.7768, "trades": 3539, "taker_buy_base": 151183.55, "taker_buy_quote": 290580.48988 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.905, "high": 1.924, "low": 1.903, "close": 1.918, "volume": 164656.15, "close_time": 1755849599999, "quote_volume": 315095.26841, "trades": 3073, "taker_buy_base": 99102.7, "taker_buy_quote": 189687.23952 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.918, "high": 1.928, "low": 1.875, "close": 1.876, "volume": 262672.71, "close_time": 1755863999999, "quote_volume": 498787.59027, "trades": 3982, "taker_buy_base": 117628.71, "taker_buy_quote": 223687.14732 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.876, "high": 2.001, "low": 1.847, "close": 1.985, "volume": 1975299.86, "close_time": 1755878399999, "quote_volume": 3810499.46222, "trades": 34723, "taker_buy_base": 1032266.61, "taker_buy_quote": 1990338.18599 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.984, "high": 2.066, "low": 1.984, "close": 2.06, "volume": 735818.76, "close_time": 1755892799999, "quote_volume": 1497842.28824, "trades": 10697, "taker_buy_base": 390100.74, "taker_buy_quote": 794014.85554 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.06, "high": 2.092, "low": 2.056, "close": 2.09, "volume": 676150.09, "close_time": 1755907199999, "quote_volume": 1399303.92695, "trades": 7283, "taker_buy_base": 353906.0, "taker_buy_quote": 732849.9169 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.091, "high": 2.093, "low": 2.011, "close": 2.016, "volume": 378904.39, "close_time": 1755921599999, "quote_volume": 778752.25547, "trades": 6154, "taker_buy_base": 147171.58, "taker_buy_quote": 302952.53973 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.017, "high": 2.106, "low": 2.017, "close": 2.088, "volume": 698204.94, "close_time": 1755935999999, "quote_volume": 1450511.65355, "trades": 9199, "taker_buy_base": 366912.59, "taker_buy_quote": 761919.69978 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.088, "high": 2.105, "low": 2.057, "close": 2.071, "volume": 376527.38, "close_time": 1755950399999, "quote_volume": 782121.86124, "trades": 4956, "taker_buy_base": 200064.9, "taker_buy_quote": 415060.25397 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.071, "high": 2.087, "low": 2.057, "close": 2.081, "volume": 311718.45, "close_time": 1755964799999, "quote_volume": 645707.11194, "trades": 4940, "taker_buy_base": 143744.59, "taker_buy_quote": 297790.53124 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.082, "high": 2.1, "low": 2.068, "close": 2.098, "volume": 602340.73, "close_time": 1755979199999, "quote_volume": 1254626.26055, "trades": 5042, "taker_buy_base": 378479.77, "taker_buy_quote": 788209.48879 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.098, "high": 2.109, "low": 2.073, "close": 2.098, "volume": 234414.88, "close_time": 1755993599999, "quote_volume": 490251.59804, "trades": 3250, "taker_buy_base": 115513.67, "taker_buy_quote": 241646.56334 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.098, "high": 2.169, "low": 2.081, "close": 2.106, "volume": 848148.99, "close_time": 1756007999999, "quote_volume": 1796149.92485, "trades": 13461, "taker_buy_base": 432702.65, "taker_buy_quote": 916663.33038 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.106, "high": 2.202, "low": 2.091, "close": 2.103, "volume": 2085071.11, "close_time": 1756022399999, "quote_volume": 4482075.74036, "trades": 35776, "taker_buy_base": 1007405.16, "taker_buy_quote": 2167156.11398 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.104, "high": 2.108, "low": 2.015, "close": 2.029, "volume": 968485.52, "close_time": 1756036799999, "quote_volume": 1991118.9741, "trades": 12845, "taker_buy_base": 440260.38, "taker_buy_quote": 904973.2827 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.029, "high": 2.076, "low": 2.026, "close": 2.051, "volume": 688251.48, "close_time": 1756051199999, "quote_volume": 1412368.30859, "trades": 8197, "taker_buy_base": 299802.62, "taker_buy_quote": 615396.34867 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.051, "high": 2.155, "low": 2.039, "close": 2.097, "volume": 1500105.79, "close_time": 1756065599999, "quote_volume": 3140196.78139, "trades": 22352, "taker_buy_base": 716174.82, "taker_buy_quote": 1499632.3395 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.097, "high": 2.122, "low": 2.045, "close": 2.101, "volume": 687299.6, "close_time": 1756079999999, "quote_volume": 1432369.68944, "trades": 15776, "taker_buy_base": 365860.55, "taker_buy_quote": 762627.0752 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.102, "high": 2.11, "low": 2.037, "close": 2.079, "volume": 392382.21, "close_time": 1756094399999, "quote_volume": 815449.99194, "trades": 7894, "taker_buy_base": 212496.79, "taker_buy_quote": 442215.7409 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.08, "high": 2.083, "low": 1.977, "close": 1.984, "volume": 432612.8, "close_time": 1756108799999, "quote_volume": 876864.46581, "trades": 7641, "taker_buy_base": 189656.76, "taker_buy_quote": 384772.46633 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.985, "high": 1.993, "low": 1.954, "close": 1.982, "volume": 467731.06, "close_time": 1756123199999, "quote_volume": 924265.07051, "trades": 8847, "taker_buy_base": 222608.92, "taker_buy_quote": 440064.53509 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.982, "high": 2.007, "low": 1.957, "close": 1.972, "volume": 493426.18, "close_time": 1756137599999, "quote_volume": 976824.17455, "trades": 7991, "taker_buy_base": 280958.56, "taker_buy_quote": 556200.26817 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.973, "high": 1.984, "low": 1.899, "close": 1.904, "volume": 481070.68, "close_time": 1756151999999, "quote_volume": 934584.63582, "trades": 7442, "taker_buy_base": 187347.63, "taker_buy_quote": 364139.88308 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.905, "high": 1.914, "low": 1.851, "close": 1.884, "volume": 763774.27, "close_time": 1756166399999, "quote_volume": 1433311.39077, "trades": 13250, "taker_buy_base": 356057.96, "taker_buy_quote": 668162.07724 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.884, "high": 1.921, "low": 1.869, "close": 1.878, "volume": 316234.76, "close_time": 1756180799999, "quote_volume": 598255.56999, "trades": 5317, "taker_buy_base": 153238.07, "taker_buy_quote": 290113.06455 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.879, "high": 1.935, "low": 1.875, "close": 1.931, "volume": 330791.77, "close_time": 1756195199999, "quote_volume": 629115.59714, "trades": 4989, "taker_buy_base": 189643.79, "taker_buy_quote": 361058.93646 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.93, "high": 1.94, "low": 1.902, "close": 1.911, "volume": 348779.98, "close_time": 1756209599999, "quote_volume": 670051.21675, "trades": 4315, "taker_buy_base": 178866.1, "taker_buy_quote": 343399.0789 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.911, "high": 1.958, "low": 1.902, "close": 1.93, "volume": 422695.58, "close_time": 1756223999999, "quote_volume": 817403.87894, "trades": 9585, "taker_buy_base": 184925.49, "taker_buy_quote": 357790.46861 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.93, "high": 1.978, "low": 1.917, "close": 1.974, "volume": 368579.53, "close_time": 1756238399999, "quote_volume": 716387.89889, "trades": 5379, "taker_buy_base": 216619.78, "taker_buy_quote": 421428.33453 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.974, "high": 1.982, "low": 1.956, "close": 1.959, "volume": 249895.79, "close_time": 1756252799999, "quote_volume": 491897.46745, "trades": 3433, "taker_buy_base": 129078.22, "taker_buy_quote": 253961.60599 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.96, "high": 1.963, "low": 1.924, "close": 1.953, "volume": 228702.02, "close_time": 1756267199999, "quote_volume": 443361.84675, "trades": 4460, "taker_buy_base": 87273.68, "taker_buy_quote": 169121.66636 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.953, "high": 1.975, "low": 1.932, "close": 1.939, "volume": 181713.43, "close_time": 1756281599999, "quote_volume": 355737.4915, "trades": 3143, "taker_buy_base": 69659.98, "taker_buy_quote": 136639.95077 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.94, "high": 1.966, "low": 1.93, "close": 1.965, "volume": 228625.48, "close_time": 1756295999999, "quote_volume": 446210.25109, "trades": 3407, "taker_buy_base": 113921.07, "taker_buy_quote": 222629.7167 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.964, "high": 1.977, "low": 1.934, "close": 1.969, "volume": 393509.91, "close_time": 1756310399999, "quote_volume": 769503.61431, "trades": 6412, "taker_buy_base": 133760.65, "taker_buy_quote": 261736.86006 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.969, "high": 1.989, "low": 1.945, "close": 1.957, "volume": 221818.17, "close_time": 1756324799999, "quote_volume": 436200.32349, "trades": 4558, "taker_buy_base": 84674.35, "taker_buy_quote": 166519.62121 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.956, "high": 1.978, "low": 1.924, "close": 1.931, "volume": 381042.82, "close_time": 1756339199999, "quote_volume": 744330.99226, "trades": 9580, "taker_buy_base": 167253.05, "taker_buy_quote": 326962.3975 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.93, "high": 1.964, "low": 1.911, "close": 1.96, "volume": 179578.44, "close_time": 1756353599999, "quote_volume": 349282.38136, "trades": 3584, "taker_buy_base": 85969.01, "taker_buy_quote": 167589.79614 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.96, "high": 1.986, "low": 1.953, "close": 1.98, "volume": 189053.09, "close_time": 1756367999999, "quote_volume": 372857.38467, "trades": 3293, "taker_buy_base": 76129.31, "taker_buy_quote": 150203.58921 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.981, "high": 1.996, "low": 1.959, "close": 1.979, "volume": 272536.77, "close_time": 1756382399999, "quote_volume": 538388.99679, "trades": 3767, "taker_buy_base": 106298.68, "taker_buy_quote": 210308.83396 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.979, "high": 2.023, "low": 1.971, "close": 1.984, "volume": 671876.82, "close_time": 1756396799999, "quote_volume": 1341448.17882, "trades": 9625, "taker_buy_base": 339939.36, "taker_buy_quote": 678326.35165 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.985, "high": 2.002, "low": 1.951, "close": 1.951, "volume": 435615.93, "close_time": 1756411199999, "quote_volume": 857686.39551, "trades": 5280, "taker_buy_base": 279346.41, "taker_buy_quote": 549140.68092 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.952, "high": 2.016, "low": 1.948, "close": 2.016, "volume": 339472.19, "close_time": 1756425599999, "quote_volume": 674720.69527, "trades": 4555, "taker_buy_base": 183288.28, "taker_buy_quote": 363818.04926 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.016, "high": 2.019, "low": 1.978, "close": 1.999, "volume": 221538.44, "close_time": 1756439999999, "quote_volume": 442460.54002, "trades": 3799, "taker_buy_base": 102131.33, "taker_buy_quote": 203925.26276 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.0, "high": 2.289, "low": 1.998, "close": 2.056, "volume": 8542732.38, "close_time": 1756454399999, "quote_volume": 18138560.66431, "trades": 91745, "taker_buy_base": 4215882.05, "taker_buy_quote": 8934081.69408 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.057, "high": 2.079, "low": 1.966, "close": 1.976, "volume": 1668677.83, "close_time": 1756468799999, "quote_volume": 3357010.83778, "trades": 19463, "taker_buy_base": 802102.1, "taker_buy_quote": 1612766.67361 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.976, "high": 2.04, "low": 1.95, "close": 1.956, "volume": 1910613.42, "close_time": 1756483199999, "quote_volume": 3808065.43766, "trades": 18574, "taker_buy_base": 948972.55, "taker_buy_quote": 1892881.24335 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.957, "high": 1.971, "low": 1.903, "close": 1.931, "volume": 906197.81, "close_time": 1756497599999, "quote_volume": 1748675.22291, "trades": 9805, "taker_buy_base": 412074.54, "taker_buy_quote": 795714.34388 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.931, "high": 1.96, "low": 1.903, "close": 1.945, "volume": 418962.38, "close_time": 1756511999999, "quote_volume": 813382.09586, "trades": 5779, "taker_buy_base": 233120.31, "taker_buy_quote": 452738.68048 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.945, "high": 1.956, "low": 1.878, "close": 1.938, "volume": 555085.72, "close_time": 1756526399999, "quote_volume": 1065126.08348, "trades": 8000, "taker_buy_base": 280687.15, "taker_buy_quote": 539065.17237 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.938, "high": 1.966, "low": 1.927, "close": 1.958, "volume": 369275.72, "close_time": 1756540799999, "quote_volume": 720729.36298, "trades": 4188, "taker_buy_base": 182733.08, "taker_buy_quote": 356766.22464 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.959, "high": 1.959, "low": 1.931, "close": 1.951, "volume": 340159.05, "close_time": 1756555199999, "quote_volume": 661243.76662, "trades": 3790, "taker_buy_base": 147283.82, "taker_buy_quote": 286392.92231 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.951, "high": 1.951, "low": 1.911, "close": 1.948, "volume": 368760.86, "close_time": 1756569599999, "quote_volume": 711489.21535, "trades": 4525, "taker_buy_base": 188968.37, "taker_buy_quote": 364230.4703 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.949, "high": 1.951, "low": 1.922, "close": 1.934, "volume": 183014.08, "close_time": 1756583999999, "quote_volume": 353537.47995, "trades": 2542, "taker_buy_base": 64129.56, "taker_buy_quote": 124021.05798 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.934, "high": 1.947, "low": 1.925, "close": 1.945, "volume": 127619.81, "close_time": 1756598399999, "quote_volume": 247097.89144, "trades": 1762, "taker_buy_base": 70969.02, "taker_buy_quote": 137443.10288 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.944, "high": 1.975, "low": 1.939, "close": 1.961, "volume": 540286.04, "close_time": 1756612799999, "quote_volume": 1057690.82899, "trades": 4534, "taker_buy_base": 161851.56, "taker_buy_quote": 316950.6658 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.962, "high": 1.962, "low": 1.918, "close": 1.922, "volume": 210719.52, "close_time": 1756627199999, "quote_volume": 407947.61067, "trades": 2043, "taker_buy_base": 98199.0, "taker_buy_quote": 190088.1808 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.922, "high": 1.94, "low": 1.908, "close": 1.922, "volume": 349997.65, "close_time": 1756641599999, "quote_volume": 674714.60263, "trades": 3431, "taker_buy_base": 149101.45, "taker_buy_quote": 287622.59934 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.922, "high": 1.923, "low": 1.902, "close": 1.921, "volume": 114348.78, "close_time": 1756655999999, "quote_volume": 218740.01777, "trades": 2009, "taker_buy_base": 49476.49, "taker_buy_quote": 94727.85598 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.92, "high": 1.93, "low": 1.908, "close": 1.913, "volume": 119016.89, "close_time": 1756670399999, "quote_volume": 228178.82081, "trades": 1519, "taker_buy_base": 39831.88, "taker_buy_quote": 76444.35297 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.914, "high": 1.923, "low": 1.875, "close": 1.877, "volume": 203196.83, "close_time": 1756684799999, "quote_volume": 385990.7731, "trades": 2478, "taker_buy_base": 81800.77, "taker_buy_quote": 155023.06191 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.876, "high": 1.878, "low": 1.835, "close": 1.851, "volume": 243722.96, "close_time": 1756699199999, "quote_volume": 452674.70913, "trades": 4152, "taker_buy_base": 122422.94, "taker_buy_quote": 227651.07164 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.85, "high": 1.894, "low": 1.824, "close": 1.893, "volume": 241367.66, "close_time": 1756713599999, "quote_volume": 446095.07586, "trades": 3645, "taker_buy_base": 106910.11, "taker_buy_quote": 197530.51054 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.894, "high": 1.911, "low": 1.843, "close": 1.848, "volume": 970721.68, "close_time": 1756727999999, "quote_volume": 1816768.40229, "trades": 8496, "taker_buy_base": 640485.87, "taker_buy_quote": 1196825.41324 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.847, "high": 1.867, "low": 1.822, "close": 1.828, "volume": 354922.28, "close_time": 1756742399999, "quote_volume": 654853.86275, "trades": 4846, "taker_buy_base": 175257.54, "taker_buy_quote": 323229.03645 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.828, "high": 1.84, "low": 1.812, "close": 1.838, "volume": 259713.81, "close_time": 1756756799999, "quote_volume": 473973.38781, "trades": 4416, "taker_buy_base": 141775.84, "taker_buy_quote": 258728.79261 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.838, "high": 1.838, "low": 1.771, "close": 1.816, "volume": 497474.22, "close_time": 1756771199999, "quote_volume": 894388.00829, "trades": 8904, "taker_buy_base": 206864.92, "taker_buy_quote": 371780.39863 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.816, "high": 1.855, "low": 1.81, "close": 1.851, "volume": 164520.77, "close_time": 1756785599999, "quote_volume": 301772.31331, "trades": 3172, "taker_buy_base": 67445.02, "taker_buy_quote": 123802.28298 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.852, "high": 1.866, "low": 1.846, "close": 1.849, "volume": 202641.71, "close_time": 1756799999999, "quote_volume": 376289.35238, "trades": 2588, "taker_buy_base": 94801.47, "taker_buy_quote": 176090.47726 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.85, "high": 1.882, "low": 1.845, "close": 1.859, "volume": 285562.36, "close_time": 1756814399999, "quote_volume": 532952.91239, "trades": 3854, "taker_buy_base": 131238.95, "taker_buy_quote": 245108.92191 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.859, "high": 1.884, "low": 1.818, "close": 1.837, "volume": 440289.01, "close_time": 1756828799999, "quote_volume": 815967.55125, "trades": 9130, "taker_buy_base": 178198.97, "taker_buy_quote": 330646.47648 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.838, "high": 1.863, "low": 1.833, "close": 1.85, "volume": 201661.25, "close_time": 1756843199999, "quote_volume": 372025.199, "trades": 3730, "taker_buy_base": 67804.93, "taker_buy_quote": 125227.83744 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.849, "high": 1.878, "low": 1.846, "close": 1.872, "volume": 210601.61, "close_time": 1756857599999, "quote_volume": 393025.39331, "trades": 3190, "taker_buy_base": 78792.77, "taker_buy_quote": 147088.16701 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.873, "high": 1.879, "low": 1.854, "close": 1.868, "volume": 63909.21, "close_time": 1756871999999, "quote_volume": 119450.68668, "trades": 1688, "taker_buy_base": 18014.25, "taker_buy_quote": 33670.6431 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.868, "high": 1.871, "low": 1.847, "close": 1.86, "volume": 338983.13, "close_time": 1756886399999, "quote_volume": 629764.93564, "trades": 3274, "taker_buy_base": 201123.04, "taker_buy_quote": 373823.21637 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.86, "high": 1.883, "low": 1.854, "close": 1.876, "volume": 175477.3, "close_time": 1756900799999, "quote_volume": 328352.94613, "trades": 2573, "taker_buy_base": 72716.51, "taker_buy_quote": 136063.982 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.878, "high": 1.904, "low": 1.866, "close": 1.896, "volume": 294719.78, "close_time": 1756915199999, "quote_volume": 556272.45564, "trades": 4602, "taker_buy_base": 149787.93, "taker_buy_quote": 282858.61297 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.895, "high": 1.903, "low": 1.88, "close": 1.901, "volume": 161688.44, "close_time": 1756929599999, "quote_volume": 306335.19255, "trades": 2913, "taker_buy_base": 74746.61, "taker_buy_quote": 141643.17447 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.901, "high": 1.909, "low": 1.89, "close": 1.892, "volume": 143562.0, "close_time": 1756943999999, "quote_volume": 272844.60051, "trades": 2044, "taker_buy_base": 61974.03, "taker_buy_quote": 117892.65043 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.892, "high": 1.903, "low": 1.855, "close": 1.858, "volume": 167236.09, "close_time": 1756958399999, "quote_volume": 315407.66557, "trades": 2675, "taker_buy_base": 65474.46, "taker_buy_quote": 123725.12994 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.857, "high": 1.866, "low": 1.828, "close": 1.837, "volume": 211460.57, "close_time": 1756972799999, "quote_volume": 389474.69208, "trades": 4234, "taker_buy_base": 65183.68, "taker_buy_quote": 120094.29118 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.837, "high": 1.863, "low": 1.836, "close": 1.848, "volume": 274904.41, "close_time": 1756987199999, "quote_volume": 508921.08455, "trades": 3531, "taker_buy_base": 148567.87, "taker_buy_quote": 275062.99054 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.847, "high": 1.866, "low": 1.814, "close": 1.819, "volume": 199141.04, "close_time": 1757001599999, "quote_volume": 367427.32474, "trades": 3621, "taker_buy_base": 83626.2, "taker_buy_quote": 154445.31824 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.819, "high": 1.827, "low": 1.796, "close": 1.798, "volume": 381333.09, "close_time": 1757015999999, "quote_volume": 689571.06876, "trades": 3237, "taker_buy_base": 258857.02, "taker_buy_quote": 468024.38668 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.797, "high": 1.827, "low": 1.795, "close": 1.804, "volume": 172166.62, "close_time": 1757030399999, "quote_volume": 311519.74861, "trades": 2098, "taker_buy_base": 104414.88, "taker_buy_quote": 188726.50578 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.804, "high": 1.828, "low": 1.803, "close": 1.821, "volume": 108739.32, "close_time": 1757044799999, "quote_volume": 197524.76234, "trades": 2403, "taker_buy_base": 45193.94, "taker_buy_quote": 82108.88081 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.822, "high": 1.858, "low": 1.817, "close": 1.856, "volume": 165497.44, "close_time": 1757059199999, "quote_volume": 303544.0461, "trades": 3411, "taker_buy_base": 76381.6, "taker_buy_quote": 140240.95073 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.856, "high": 1.858, "low": 1.831, "close": 1.85, "volume": 221469.9, "close_time": 1757073599999, "quote_volume": 408990.877, "trades": 3367, "taker_buy_base": 123585.87, "taker_buy_quote": 228259.43367 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.85, "high": 1.879, "low": 1.805, "close": 1.822, "volume": 966225.25, "close_time": 1757087999999, "quote_volume": 1785713.33145, "trades": 12822, "taker_buy_base": 443726.54, "taker_buy_quote": 821337.70591 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.822, "high": 1.837, "low": 1.808, "close": 1.83, "volume": 288751.78, "close_time": 1757102399999, "quote_volume": 525904.53958, "trades": 4062, "taker_buy_base": 121286.71, "taker_buy_quote": 220892.30774 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.831, "high": 1.842, "low": 1.821, "close": 1.834, "volume": 224070.24, "close_time": 1757116799999, "quote_volume": 410669.64407, "trades": 3817, "taker_buy_base": 98429.78, "taker_buy_quote": 180347.58697 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.834, "high": 1.852, "low": 1.831, "close": 1.833, "volume": 211142.97, "close_time": 1757131199999, "quote_volume": 388859.35411, "trades": 2375, "taker_buy_base": 133904.75, "taker_buy_quote": 246724.70734 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.833, "high": 1.835, "low": 1.813, "close": 1.816, "volume": 154810.03, "close_time": 1757145599999, "quote_volume": 281787.74535, "trades": 1770, "taker_buy_base": 89115.48, "taker_buy_quote": 162129.20611 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.817, "high": 1.822, "low": 1.798, "close": 1.817, "volume": 614937.86, "close_time": 1757159999999, "quote_volume": 1112306.52674, "trades": 4706, "taker_buy_base": 300987.67, "taker_buy_quote": 544564.68088 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.816, "high": 1.84, "low": 1.814, "close": 1.818, "volume": 342827.86, "close_time": 1757174399999, "quote_volume": 625987.10645, "trades": 3593, "taker_buy_base": 129271.13, "taker_buy_quote": 236175.73981 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.819, "high": 1.838, "low": 1.813, "close": 1.82, "volume": 323163.42, "close_time": 1757188799999, "quote_volume": 590295.91072, "trades": 4131, "taker_buy_base": 128066.18, "taker_buy_quote": 234056.76224 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.821, "high": 1.842, "low": 1.82, "close": 1.835, "volume": 129513.48, "close_time": 1757203199999, "quote_volume": 237318.83874, "trades": 2064, "taker_buy_base": 62309.54, "taker_buy_quote": 114189.01637 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.834, "high": 1.857, "low": 1.831, "close": 1.856, "volume": 101260.33, "close_time": 1757217599999, "quote_volume": 187105.14585, "trades": 1667, "taker_buy_base": 59734.75, "taker_buy_quote": 110386.58212 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.857, "high": 1.882, "low": 1.856, "close": 1.864, "volume": 340649.31, "close_time": 1757231999999, "quote_volume": 636163.60257, "trades": 5868, "taker_buy_base": 197993.77, "taker_buy_quote": 369662.4322 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.865, "high": 1.884, "low": 1.862, "close": 1.884, "volume": 166792.28, "close_time": 1757246399999, "quote_volume": 312824.11928, "trades": 2974, "taker_buy_base": 87572.15, "taker_buy_quote": 164300.71831 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.884, "high": 1.89, "low": 1.865, "close": 1.868, "volume": 256676.56, "close_time": 1757260799999, "quote_volume": 482264.81089, "trades": 4362, "taker_buy_base": 144057.32, "taker_buy_quote": 270512.46322 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.869, "high": 1.872, "low": 1.853, "close": 1.86, "volume": 140556.7, "close_time": 1757275199999, "quote_volume": 261589.8033, "trades": 2227, "taker_buy_base": 55503.93, "taker_buy_quote": 103311.21429 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.86, "high": 1.897, "low": 1.854, "close": 1.883, "volume": 194846.31, "close_time": 1757289599999, "quote_volume": 365497.15421, "trades": 2777, "taker_buy_base": 106704.29, "taker_buy_quote": 200132.26607 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.883, "high": 1.944, "low": 1.871, "close": 1.934, "volume": 485043.8, "close_time": 1757303999999, "quote_volume": 926115.20428, "trades": 6841, "taker_buy_base": 249817.93, "taker_buy_quote": 477466.16672 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.933, "high": 1.938, "low": 1.901, "close": 1.908, "volume": 478994.48, "close_time": 1757318399999, "quote_volume": 920172.30153, "trades": 6577, "taker_buy_base": 193970.5, "taker_buy_quote": 372644.8958 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.908, "high": 1.971, "low": 1.908, "close": 1.951, "volume": 696782.57, "close_time": 1757332799999, "quote_volume": 1358955.08816, "trades": 9428, "taker_buy_base": 236164.43, "taker_buy_quote": 460260.28098 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.952, "high": 1.988, "low": 1.937, "close": 1.985, "volume": 555575.72, "close_time": 1757347199999, "quote_volume": 1090680.65638, "trades": 8027, "taker_buy_base": 248339.94, "taker_buy_quote": 487351.74826 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.986, "high": 1.995, "low": 1.96, "close": 1.967, "volume": 413927.1, "close_time": 1757361599999, "quote_volume": 818880.65962, "trades": 6616, "taker_buy_base": 185421.88, "taker_buy_quote": 366672.60346 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.967, "high": 1.986, "low": 1.951, "close": 1.972, "volume": 277413.24, "close_time": 1757375999999, "quote_volume": 546236.82569, "trades": 4053, "taker_buy_base": 100243.76, "taker_buy_quote": 197396.07215 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.974, "high": 2.011, "low": 1.963, "close": 2.009, "volume": 541277.53, "close_time": 1757390399999, "quote_volume": 1076532.98833, "trades": 10264, "taker_buy_base": 249915.51, "taker_buy_quote": 496923.47933 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.008, "high": 2.046, "low": 2.001, "close": 2.031, "volume": 471547.62, "close_time": 1757404799999, "quote_volume": 953832.23489, "trades": 7710, "taker_buy_base": 219098.98, "taker_buy_quote": 443206.34845 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.031, "high": 2.038, "low": 1.999, "close": 2.003, "volume": 457413.62, "close_time": 1757419199999, "quote_volume": 921925.00013, "trades": 6178, "taker_buy_base": 210327.89, "taker_buy_quote": 423802.87527 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.004, "high": 2.019, "low": 1.947, "close": 1.961, "volume": 691234.31, "close_time": 1757433599999, "quote_volume": 1370767.14355, "trades": 12142, "taker_buy_base": 269861.82, "taker_buy_quote": 534871.47881 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.961, "high": 1.98, "low": 1.944, "close": 1.969, "volume": 225972.59, "close_time": 1757447999999, "quote_volume": 443110.92927, "trades": 3778, "taker_buy_base": 97688.04, "taker_buy_quote": 191567.24157 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.969, "high": 1.99, "low": 1.958, "close": 1.982, "volume": 137506.77, "close_time": 1757462399999, "quote_volume": 271771.56329, "trades": 2692, "taker_buy_base": 68150.53, "taker_buy_quote": 134674.09646 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.981, "high": 2.006, "low": 1.965, "close": 2.002, "volume": 271644.83, "close_time": 1757476799999, "quote_volume": 538997.60191, "trades": 4736, "taker_buy_base": 133104.23, "taker_buy_quote": 264096.12802 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.002, "high": 2.007, "low": 1.983, "close": 1.997, "volume": 182267.06, "close_time": 1757491199999, "quote_volume": 364017.53022, "trades": 3410, "taker_buy_base": 89040.54, "taker_buy_quote": 177872.83581 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.998, "high": 2.004, "low": 1.975, "close": 1.99, "volume": 227975.91, "close_time": 1757505599999, "quote_volume": 453416.41009, "trades": 4375, "taker_buy_base": 87968.36, "taker_buy_quote": 174963.92822 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.99, "high": 2.048, "low": 1.988, "close": 2.03, "volume": 838148.83, "close_time": 1757519999999, "quote_volume": 1694255.42089, "trades": 12904, "taker_buy_base": 378949.98, "taker_buy_quote": 766263.93235 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.031, "high": 2.035, "low": 1.982, "close": 1.991, "volume": 362574.05, "close_time": 1757534399999, "quote_volume": 728368.20149, "trades": 5074, "taker_buy_base": 165766.84, "taker_buy_quote": 333430.95403 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.991, "high": 2.023, "low": 1.991, "close": 2.016, "volume": 174032.06, "close_time": 1757548799999, "quote_volume": 349645.38481, "trades": 2945, "taker_buy_base": 102712.72, "taker_buy_quote": 206139.06289 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.015, "high": 2.036, "low": 2.015, "close": 2.035, "volume": 189547.28, "close_time": 1757563199999, "quote_volume": 383528.39951, "trades": 2340, "taker_buy_base": 76365.83, "taker_buy_quote": 154618.91059 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.035, "high": 2.043, "low": 2.016, "close": 2.036, "volume": 284926.15, "close_time": 1757577599999, "quote_volume": 578374.06305, "trades": 4358, "taker_buy_base": 134576.01, "taker_buy_quote": 273178.99424 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.036, "high": 2.041, "low": 2.001, "close": 2.002, "volume": 323001.61, "close_time": 1757591999999, "quote_volume": 652646.93388, "trades": 3794, "taker_buy_base": 94323.93, "taker_buy_quote": 190597.3367 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.003, "high": 2.028, "low": 1.983, "close": 1.991, "volume": 431049.24, "close_time": 1757606399999, "quote_volume": 862644.94228, "trades": 8707, "taker_buy_base": 171990.33, "taker_buy_quote": 344100.03438 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.993, "high": 2.018, "low": 1.991, "close": 2.015, "volume": 184851.63, "close_time": 1757620799999, "quote_volume": 370991.44763, "trades": 3407, "taker_buy_base": 75520.79, "taker_buy_quote": 151645.36294 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.015, "high": 2.035, "low": 2.008, "close": 2.031, "volume": 155424.73, "close_time": 1757635199999, "quote_volume": 314230.13717, "trades": 3798, "taker_buy_base": 57563.93, "taker_buy_quote": 116445.2234 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.032, "high": 2.053, "low": 2.01, "close": 2.017, "volume": 174773.78, "close_time": 1757649599999, "quote_volume": 355091.06177, "trades": 3615, "taker_buy_base": 66615.03, "taker_buy_quote": 135284.40826 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.018, "high": 2.049, "low": 2.009, "close": 2.032, "volume": 252848.94, "close_time": 1757663999999, "quote_volume": 513361.93313, "trades": 3717, "taker_buy_base": 103984.5, "taker_buy_quote": 211104.95879 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.034, "high": 2.034, "low": 1.986, "close": 1.987, "volume": 191440.95, "close_time": 1757678399999, "quote_volume": 384518.04787, "trades": 2999, "taker_buy_base": 79400.09, "taker_buy_quote": 159497.31708 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.987, "high": 2.0, "low": 1.968, "close": 1.977, "volume": 341886.6, "close_time": 1757692799999, "quote_volume": 679242.56982, "trades": 6018, "taker_buy_base": 156857.93, "taker_buy_quote": 311767.16684 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.977, "high": 2.02, "low": 1.973, "close": 2.018, "volume": 329241.05, "close_time": 1757707199999, "quote_volume": 658002.87588, "trades": 5851, "taker_buy_base": 190369.58, "taker_buy_quote": 380618.02944 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.018, "high": 2.034, "low": 2.004, "close": 2.029, "volume": 234738.36, "close_time": 1757721599999, "quote_volume": 474050.75287, "trades": 3389, "taker_buy_base": 92635.96, "taker_buy_quote": 187133.56117 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.028, "high": 2.048, "low": 2.023, "close": 2.04, "volume": 197927.41, "close_time": 1757735999999, "quote_volume": 403456.89498, "trades": 3027, "taker_buy_base": 72162.31, "taker_buy_quote": 147015.32559 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.04, "high": 2.059, "low": 2.02, "close": 2.02, "volume": 328767.7, "close_time": 1757750399999, "quote_volume": 669095.57986, "trades": 4685, "taker_buy_base": 117622.08, "taker_buy_quote": 239653.13646 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.02, "high": 2.083, "low": 2.012, "close": 2.081, "volume": 593009.25, "close_time": 1757764799999, "quote_volume": 1217248.71519, "trades": 7268, "taker_buy_base": 206140.84, "taker_buy_quote": 423874.06254 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.081, "high": 2.092, "low": 2.032, "close": 2.059, "volume": 830903.83, "close_time": 1757779199999, "quote_volume": 1709809.94285, "trades": 8867, "taker_buy_base": 502294.15, "taker_buy_quote": 1033301.02498 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.059, "high": 2.069, "low": 2.01, "close": 2.05, "volume": 305976.75, "close_time": 1757793599999, "quote_volume": 623650.34534, "trades": 5098, "taker_buy_base": 134291.74, "taker_buy_quote": 273551.12614 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.05, "high": 2.095, "low": 2.049, "close": 2.08, "volume": 483954.13, "close_time": 1757807999999, "quote_volume": 1005595.20103, "trades": 4615, "taker_buy_base": 268729.76, "taker_buy_quote": 558832.23319 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.08, "high": 2.09, "low": 2.042, "close": 2.042, "volume": 261873.59, "close_time": 1757822399999, "quote_volume": 541651.919, "trades": 3420, "taker_buy_base": 107686.03, "taker_buy_quote": 222764.78438 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.043, "high": 2.06, "low": 2.016, "close": 2.042, "volume": 311770.42, "close_time": 1757836799999, "quote_volume": 635148.56966, "trades": 4473, "taker_buy_base": 120114.75, "taker_buy_quote": 245047.22772 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.041, "high": 2.053, "low": 1.998, "close": 2.001, "volume": 338186.85, "close_time": 1757851199999, "quote_volume": 684114.60127, "trades": 4197, "taker_buy_base": 131761.47, "taker_buy_quote": 266646.06267 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.002, "high": 2.012, "low": 1.95, "close": 1.968, "volume": 602276.95, "close_time": 1757865599999, "quote_volume": 1191404.26514, "trades": 8920, "taker_buy_base": 251054.34, "taker_buy_quote": 497228.88672 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.968, "high": 2.011, "low": 1.967, "close": 1.991, "volume": 211530.96, "close_time": 1757879999999, "quote_volume": 421807.86873, "trades": 2979, "taker_buy_base": 103718.75, "taker_buy_quote": 206618.16959 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.991, "high": 2.015, "low": 1.982, "close": 1.987, "volume": 142937.9, "close_time": 1757894399999, "quote_volume": 285740.61029, "trades": 2214, "taker_buy_base": 66937.72, "taker_buy_quote": 133790.41826 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.986, "high": 2.01, "low": 1.965, "close": 2.008, "volume": 153645.01, "close_time": 1757908799999, "quote_volume": 305691.2594, "trades": 3018, "taker_buy_base": 68988.07, "taker_buy_quote": 137344.04357 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.007, "high": 2.019, "low": 1.946, "close": 1.951, "volume": 453807.43, "close_time": 1757923199999, "quote_volume": 903088.7776, "trades": 6510, "taker_buy_base": 194503.68, "taker_buy_quote": 386881.68361 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.95, "high": 1.95, "low": 1.894, "close": 1.911, "volume": 613563.38, "close_time": 1757937599999, "quote_volume": 1176216.01674, "trades": 7885, "taker_buy_base": 290509.78, "taker_buy_quote": 556846.38405 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.912, "high": 1.913, "low": 1.868, "close": 1.881, "volume": 365808.04, "close_time": 1757951999999, "quote_volume": 692338.46516, "trades": 7773, "taker_buy_base": 196645.76, "taker_buy_quote": 372332.28016 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.881, "high": 1.887, "low": 1.856, "close": 1.873, "volume": 283594.81, "close_time": 1757966399999, "quote_volume": 530262.99215, "trades": 6735, "taker_buy_base": 151194.56, "taker_buy_quote": 282711.58918 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.872, "high": 1.888, "low": 1.867, "close": 1.886, "volume": 155248.31, "close_time": 1757980799999, "quote_volume": 291600.90283, "trades": 3251, "taker_buy_base": 74490.27, "taker_buy_quote": 139871.86547 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.886, "high": 1.89, "low": 1.855, "close": 1.858, "volume": 179110.87, "close_time": 1757995199999, "quote_volume": 334664.03189, "trades": 3885, "taker_buy_base": 72482.29, "taker_buy_quote": 135488.51671 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.857, "high": 1.905, "low": 1.846, "close": 1.901, "volume": 275835.01, "close_time": 1758009599999, "quote_volume": 517374.34668, "trades": 3789, "taker_buy_base": 121044.4, "taker_buy_quote": 227176.98748 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.902, "high": 1.912, "low": 1.887, "close": 1.893, "volume": 185653.57, "close_time": 1758023999999, "quote_volume": 352231.60978, "trades": 2940, "taker_buy_base": 71450.13, "taker_buy_quote": 135587.76667 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.893, "high": 1.916, "low": 1.868, "close": 1.907, "volume": 357820.43, "close_time": 1758038399999, "quote_volume": 676609.9428, "trades": 6428, "taker_buy_base": 158936.49, "taker_buy_quote": 300539.61941 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.908, "high": 1.934, "low": 1.896, "close": 1.931, "volume": 355865.31, "close_time": 1758052799999, "quote_volume": 682891.50865, "trades": 4547, "taker_buy_base": 185083.34, "taker_buy_quote": 355048.62401 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.931, "high": 1.942, "low": 1.925, "close": 1.928, "volume": 169162.96, "close_time": 1758067199999, "quote_volume": 327125.34536, "trades": 2492, "taker_buy_base": 91185.45, "taker_buy_quote": 176453.81696 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.929, "high": 1.941, "low": 1.913, "close": 1.918, "volume": 237203.76, "close_time": 1758081599999, "quote_volume": 456491.2087, "trades": 2702, "taker_buy_base": 149084.45, "taker_buy_quote": 286695.5887 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.918, "high": 1.935, "low": 1.897, "close": 1.929, "volume": 167508.87, "close_time": 1758095999999, "quote_volume": 320846.92725, "trades": 2793, "taker_buy_base": 78009.07, "taker_buy_quote": 149456.10807 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.929, "high": 1.929, "low": 1.885, "close": 1.901, "volume": 235797.0, "close_time": 1758110399999, "quote_volume": 448657.26321, "trades": 2921, "taker_buy_base": 96003.98, "taker_buy_quote": 182673.4493 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.901, "high": 1.916, "low": 1.894, "close": 1.897, "volume": 237869.43, "close_time": 1758124799999, "quote_volume": 453127.04592, "trades": 4303, "taker_buy_base": 125409.31, "taker_buy_quote": 238850.82165 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.897, "high": 1.96, "low": 1.884, "close": 1.96, "volume": 1607890.66, "close_time": 1758139199999, "quote_volume": 3096814.55368, "trades": 18746, "taker_buy_base": 866784.51, "taker_buy_quote": 1667648.97134 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.96, "high": 2.023, "low": 1.931, "close": 1.998, "volume": 656080.37, "close_time": 1758153599999, "quote_volume": 1302163.38698, "trades": 11254, "taker_buy_base": 311556.22, "taker_buy_quote": 618976.78661 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.999, "high": 2.016, "low": 1.986, "close": 2.004, "volume": 332564.78, "close_time": 1758167999999, "quote_volume": 665219.39247, "trades": 6407, "taker_buy_base": 158453.41, "taker_buy_quote": 316912.2873 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.004, "high": 2.02, "low": 1.977, "close": 1.998, "volume": 637571.25, "close_time": 1758182399999, "quote_volume": 1277554.29057, "trades": 7237, "taker_buy_base": 339469.76, "taker_buy_quote": 679478.53454 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.997, "high": 2.022, "low": 1.993, "close": 2.011, "volume": 707349.78, "close_time": 1758196799999, "quote_volume": 1421141.90648, "trades": 6825, "taker_buy_base": 362048.44, "taker_buy_quote": 727198.16896 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.012, "high": 2.041, "low": 2.0, "close": 2.037, "volume": 519318.46, "close_time": 1758211199999, "quote_volume": 1051440.53297, "trades": 9069, "taker_buy_base": 212390.21, "taker_buy_quote": 429782.80247 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.038, "high": 2.093, "low": 2.036, "close": 2.09, "volume": 849142.5, "close_time": 1758225599999, "quote_volume": 1753285.15471, "trades": 12899, "taker_buy_base": 354049.85, "taker_buy_quote": 731560.83876 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.091, "high": 2.11, "low": 2.06, "close": 2.074, "volume": 593865.82, "close_time": 1758239999999, "quote_volume": 1238407.77932, "trades": 7766, "taker_buy_base": 301498.44, "taker_buy_quote": 628457.80332 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.074, "high": 2.099, "low": 2.037, "close": 2.039, "volume": 546450.71, "close_time": 1758254399999, "quote_volume": 1133820.33931, "trades": 6321, "taker_buy_base": 256034.4, "taker_buy_quote": 530761.37915 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.039, "high": 2.051, "low": 2.008, "close": 2.013, "volume": 535087.36, "close_time": 1758268799999, "quote_volume": 1085201.50461, "trades": 8869, "taker_buy_base": 218538.77, "taker_buy_quote": 443000.21499 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.013, "high": 2.027, "low": 1.98, "close": 1.987, "volume": 506890.03, "close_time": 1758283199999, "quote_volume": 1015506.05381, "trades": 8830, "taker_buy_base": 242785.01, "taker_buy_quote": 486534.69411 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.987, "high": 2.017, "low": 1.969, "close": 1.986, "volume": 549216.16, "close_time": 1758297599999, "quote_volume": 1093174.72761, "trades": 7340, "taker_buy_base": 250752.74, "taker_buy_quote": 499007.83284 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.986, "high": 2.002, "low": 1.964, "close": 1.973, "volume": 210133.74, "close_time": 1758311999999, "quote_volume": 416567.31993, "trades": 4497, "taker_buy_base": 117257.86, "taker_buy_quote": 232438.93314 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.973, "high": 1.99, "low": 1.957, "close": 1.975, "volume": 186464.67, "close_time": 1758326399999, "quote_volume": 368396.18419, "trades": 4213, "taker_buy_base": 103264.46, "taker_buy_quote": 203885.4094 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.974, "high": 1.979, "low": 1.951, "close": 1.969, "volume": 178718.57, "close_time": 1758340799999, "quote_volume": 351269.8399, "trades": 4173, "taker_buy_base": 96986.12, "taker_buy_quote": 190370.69428 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.968, "high": 2.01, "low": 1.962, "close": 1.998, "volume": 365585.25, "close_time": 1758355199999, "quote_volume": 727836.34824, "trades": 6217, "taker_buy_base": 151425.71, "taker_buy_quote": 301658.36294 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.997, "high": 2.003, "low": 1.97, "close": 1.979, "volume": 290357.13, "close_time": 1758369599999, "quote_volume": 575521.10468, "trades": 5474, "taker_buy_base": 147549.26, "taker_buy_quote": 292320.80891 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.98, "high": 2.02, "low": 1.938, "close": 2.013, "volume": 1456117.7, "close_time": 1758383999999, "quote_volume": 2884141.095, "trades": 16789, "taker_buy_base": 578470.54, "taker_buy_quote": 1147241.82633 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.014, "high": 2.026, "low": 1.995, "close": 2.005, "volume": 319643.24, "close_time": 1758398399999, "quote_volume": 642030.78901, "trades": 6697, "taker_buy_base": 170362.41, "taker_buy_quote": 342188.06193 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.004, "high": 2.058, "low": 2.001, "close": 2.035, "volume": 458595.71, "close_time": 1758412799999, "quote_volume": 934389.81856, "trades": 9261, "taker_buy_base": 170512.0, "taker_buy_quote": 347387.36202 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.036, "high": 2.045, "low": 2.009, "close": 2.019, "volume": 193522.58, "close_time": 1758427199999, "quote_volume": 391812.31858, "trades": 3821, "taker_buy_base": 90104.22, "taker_buy_quote": 182330.76844 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.02, "high": 2.041, "low": 2.011, "close": 2.029, "volume": 274546.97, "close_time": 1758441599999, "quote_volume": 556852.20236, "trades": 3941, "taker_buy_base": 119779.89, "taker_buy_quote": 242865.19533 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.03, "high": 2.037, "low": 1.992, "close": 2.005, "volume": 434446.64, "close_time": 1758455999999, "quote_volume": 875154.41381, "trades": 6616, "taker_buy_base": 260238.31, "taker_buy_quote": 524674.6167 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.005, "high": 2.025, "low": 2.004, "close": 2.012, "volume": 300674.37, "close_time": 1758470399999, "quote_volume": 605666.2673, "trades": 4930, "taker_buy_base": 114694.26, "taker_buy_quote": 231064.1583 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.012, "high": 2.018, "low": 1.986, "close": 2.0, "volume": 286073.62, "close_time": 1758484799999, "quote_volume": 572811.53531, "trades": 5364, "taker_buy_base": 151386.92, "taker_buy_quote": 303133.10057 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.001, "high": 2.012, "low": 1.988, "close": 1.99, "volume": 253111.03, "close_time": 1758499199999, "quote_volume": 506206.41975, "trades": 3648, "taker_buy_base": 134106.32, "taker_buy_quote": 268345.47442 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.99, "high": 2.0, "low": 1.909, "close": 1.929, "volume": 950696.49, "close_time": 1758513599999, "quote_volume": 1850115.47738, "trades": 16183, "taker_buy_base": 488916.26, "taker_buy_quote": 951306.94532 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.928, "high": 1.936, "low": 1.78, "close": 1.834, "volume": 1595668.29, "close_time": 1758527999999, "quote_volume": 2934169.56179, "trades": 26750, "taker_buy_base": 725684.57, "taker_buy_quote": 1337991.26292 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.833, "high": 1.85, "low": 1.817, "close": 1.828, "volume": 489182.16, "close_time": 1758542399999, "quote_volume": 897064.2947, "trades": 8216, "taker_buy_base": 280734.39, "taker_buy_quote": 514850.62123 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.829, "high": 1.865, "low": 1.8, "close": 1.854, "volume": 2408771.55, "close_time": 1758556799999, "quote_volume": 4413855.90783, "trades": 22516, "taker_buy_base": 1351157.79, "taker_buy_quote": 2478379.70875 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.855, "high": 1.94, "low": 1.851, "close": 1.871, "volume": 2680270.93, "close_time": 1758571199999, "quote_volume": 5093673.92654, "trades": 33940, "taker_buy_base": 1391378.78, "taker_buy_quote": 2642736.85891 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.871, "high": 1.926, "low": 1.867, "close": 1.918, "volume": 623971.37, "close_time": 1758585599999, "quote_volume": 1189629.29427, "trades": 8229, "taker_buy_base": 311396.19, "taker_buy_quote": 594150.42796 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.919, "high": 1.93, "low": 1.857, "close": 1.872, "volume": 662026.55, "close_time": 1758599999999, "quote_volume": 1246235.3748, "trades": 7139, "taker_buy_base": 316163.95, "taker_buy_quote": 594785.33497 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.873, "high": 1.897, "low": 1.849, "close": 1.888, "volume": 492743.64, "close_time": 1758614399999, "quote_volume": 923750.3247, "trades": 7213, "taker_buy_base": 233132.63, "taker_buy_quote": 436676.91317 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.888, "high": 1.928, "low": 1.886, "close": 1.909, "volume": 692136.09, "close_time": 1758628799999, "quote_volume": 1321353.89343, "trades": 9627, "taker_buy_base": 280369.4, "taker_buy_quote": 535194.51672 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.909, "high": 1.949, "low": 1.899, "close": 1.94, "volume": 779157.67, "close_time": 1758643199999, "quote_volume": 1497388.2386, "trades": 12010, "taker_buy_base": 362642.58, "taker_buy_quote": 696209.62334 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.941, "high": 2.006, "low": 1.927, "close": 1.984, "volume": 1876732.61, "close_time": 1758657599999, "quote_volume": 3692871.97296, "trades": 21397, "taker_buy_base": 850577.05, "taker_buy_quote": 1672336.79003 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.983, "high": 2.094, "low": 1.982, "close": 2.069, "volume": 1914371.94, "close_time": 1758671999999, "quote_volume": 3928048.9688, "trades": 23948, "taker_buy_base": 1012532.52, "taker_buy_quote": 2078481.57697 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.07, "high": 2.167, "low": 2.055, "close": 2.122, "volume": 1896985.81, "close_time": 1758686399999, "quote_volume": 4029078.05691, "trades": 25096, "taker_buy_base": 794695.99, "taker_buy_quote": 1688246.73296 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.121, "high": 2.192, "low": 2.07, "close": 2.117, "volume": 2951145.33, "close_time": 1758700799999, "quote_volume": 6256309.65035, "trades": 35833, "taker_buy_base": 1416037.15, "taker_buy_quote": 2998742.41128 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.118, "high": 2.242, "low": 2.116, "close": 2.226, "volume": 2384850.28, "close_time": 1758715199999, "quote_volume": 5249493.26454, "trades": 33417, "taker_buy_base": 1283969.12, "taker_buy_quote": 2830241.82278 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.226, "high": 2.243, "low": 2.165, "close": 2.194, "volume": 1864118.93, "close_time": 1758729599999, "quote_volume": 4115109.9497, "trades": 23035, "taker_buy_base": 927505.5, "taker_buy_quote": 2047908.05931 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.195, "high": 2.241, "low": 2.195, "close": 2.208, "volume": 1479764.18, "close_time": 1758743999999, "quote_volume": 3273602.28036, "trades": 13572, "taker_buy_base": 664670.53, "taker_buy_quote": 1470390.39163 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.209, "high": 2.218, "low": 2.144, "close": 2.158, "volume": 1479869.11, "close_time": 1758758399999, "quote_volume": 3217508.59128, "trades": 11216, "taker_buy_base": 559010.12, "taker_buy_quote": 1216388.17943 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.16, "high": 2.17, "low": 2.085, "close": 2.1, "volume": 1430208.51, "close_time": 1758772799999, "quote_volume": 3029221.94275, "trades": 13424, "taker_buy_base": 649534.26, "taker_buy_quote": 1375268.40146 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.099, "high": 2.103, "low": 2.005, "close": 2.009, "volume": 760441.2, "close_time": 1758787199999, "quote_volume": 1560976.74275, "trades": 9166, "taker_buy_base": 341301.72, "taker_buy_quote": 700755.69147 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.01, "high": 2.072, "low": 2.005, "close": 2.01, "volume": 1078484.98, "close_time": 1758801599999, "quote_volume": 2197772.20433, "trades": 13090, "taker_buy_base": 473945.09, "taker_buy_quote": 965868.964 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.01, "high": 2.115, "low": 1.971, "close": 2.11, "volume": 1402187.22, "close_time": 1758815999999, "quote_volume": 2882257.868, "trades": 22518, "taker_buy_base": 673440.98, "taker_buy_quote": 1386067.27283 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.111, "high": 2.14, "low": 2.034, "close": 2.097, "volume": 2194893.66, "close_time": 1758830399999, "quote_volume": 4603554.43164, "trades": 34399, "taker_buy_base": 1103901.33, "taker_buy_quote": 2318788.27624 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.098, "high": 2.172, "low": 2.066, "close": 2.152, "volume": 1392323.53, "close_time": 1758844799999, "quote_volume": 2964177.34275, "trades": 22960, "taker_buy_base": 713895.91, "taker_buy_quote": 1520256.28253 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.151, "high": 2.209, "low": 2.099, "close": 2.205, "volume": 1435898.83, "close_time": 1758859199999, "quote_volume": 3068580.50714, "trades": 25997, "taker_buy_base": 819671.74, "taker_buy_quote": 1753474.21716 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.204, "high": 2.347, "low": 2.184, "close": 2.296, "volume": 5248929.37, "close_time": 1758873599999, "quote_volume": 11884026.14773, "trades": 74980, "taker_buy_base": 3068563.82, "taker_buy_quote": 6953254.02428 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.296, "high": 2.335, "low": 2.242, "close": 2.287, "volume": 2238408.02, "close_time": 1758887999999, "quote_volume": 5125374.36172, "trades": 40062, "taker_buy_base": 968952.99, "taker_buy_quote": 2218496.95449 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.287, "high": 2.37, "low": 2.213, "close": 2.329, "volume": 3494036.75, "close_time": 1758902399999, "quote_volume": 8043590.26991, "trades": 54553, "taker_buy_base": 1641151.04, "taker_buy_quote": 3780534.38414 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.328, "high": 2.387, "low": 2.246, "close": 2.265, "volume": 2920963.2, "close_time": 1758916799999, "quote_volume": 6771763.97199, "trades": 40639, "taker_buy_base": 1134280.12, "taker_buy_quote": 2629015.14175 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.265, "high": 2.435, "low": 2.26, "close": 2.36, "volume": 4165551.51, "close_time": 1758931199999, "quote_volume": 9832433.31583, "trades": 61514, "taker_buy_base": 2637822.2, "taker_buy_quote": 6218210.5895 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.36, "high": 2.364, "low": 2.309, "close": 2.322, "volume": 1180295.61, "close_time": 1758945599999, "quote_volume": 2753446.98721, "trades": 16902, "taker_buy_base": 542681.62, "taker_buy_quote": 1265622.32404 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.322, "high": 2.407, "low": 2.322, "close": 2.392, "volume": 1098449.22, "close_time": 1758959999999, "quote_volume": 2601640.09182, "trades": 17512, "taker_buy_base": 567309.74, "taker_buy_quote": 1342310.13474 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.391, "high": 2.424, "low": 2.328, "close": 2.341, "volume": 1303312.19, "close_time": 1758974399999, "quote_volume": 3097734.33216, "trades": 21793, "taker_buy_base": 635434.64, "taker_buy_quote": 1509427.39807 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.342, "high": 2.361, "low": 2.295, "close": 2.307, "volume": 749469.29, "close_time": 1758988799999, "quote_volume": 1739643.75214, "trades": 15198, "taker_buy_base": 279667.71, "taker_buy_quote": 649972.16218 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.308, "high": 2.353, "low": 2.299, "close": 2.308, "volume": 545768.6, "close_time": 1759003199999, "quote_volume": 1266706.30162, "trades": 13060, "taker_buy_base": 285088.87, "taker_buy_quote": 661725.65208 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.308, "high": 2.332, "low": 2.28, "close": 2.287, "volume": 457417.6, "close_time": 1759017599999, "quote_volume": 1055372.10456, "trades": 8475, "taker_buy_base": 173396.54, "taker_buy_quote": 400660.00637 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.289, "high": 2.434, "low": 2.28, "close": 2.428, "volume": 1443951.32, "close_time": 1759031999999, "quote_volume": 3387179.96408, "trades": 28091, "taker_buy_base": 799598.98, "taker_buy_quote": 1876900.00944 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.428, "high": 2.43, "low": 2.327, "close": 2.346, "volume": 1232817.42, "close_time": 1759046399999, "quote_volume": 2918956.1884, "trades": 21367, "taker_buy_base": 664234.32, "taker_buy_quote": 1570912.25353 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.345, "high": 2.375, "low": 2.295, "close": 2.302, "volume": 685564.82, "close_time": 1759060799999, "quote_volume": 1593545.22102, "trades": 13586, "taker_buy_base": 303523.07, "taker_buy_quote": 705994.18767 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.302, "high": 2.304, "low": 2.256, "close": 2.301, "volume": 673570.05, "close_time": 1759075199999, "quote_volume": 1537700.42827, "trades": 11210, "taker_buy_base": 274181.2, "taker_buy_quote": 625842.75592 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.301, "high": 2.316, "low": 2.286, "close": 2.297, "volume": 347516.01, "close_time": 1759089599999, "quote_volume": 800767.46318, "trades": 5255, "taker_buy_base": 142737.03, "taker_buy_quote": 328806.55508 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.297, "high": 2.303, "low": 2.259, "close": 2.292, "volume": 486763.75, "close_time": 1759103999999, "quote_volume": 1111550.45832, "trades": 7708, "taker_buy_base": 195352.84, "taker_buy_quote": 446549.87777 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.292, "high": 2.336, "low": 2.245, "close": 2.25, "volume": 735657.15, "close_time": 1759118399999, "quote_volume": 1680554.69897, "trades": 11792, "taker_buy_base": 367120.62, "taker_buy_quote": 841235.25765 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.251, "high": 2.288, "low": 2.23, "close": 2.273, "volume": 716745.26, "close_time": 1759132799999, "quote_volume": 1614539.08065, "trades": 8772, "taker_buy_base": 271589.41, "taker_buy_quote": 612506.98748 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.272, "high": 2.316, "low": 2.246, "close": 2.263, "volume": 607912.17, "close_time": 1759147199999, "quote_volume": 1381515.48254, "trades": 9065, "taker_buy_base": 280850.29, "taker_buy_quote": 639087.62135 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.264, "high": 2.333, "low": 2.226, "close": 2.266, "volume": 1091028.72, "close_time": 1759161599999, "quote_volume": 2486111.80417, "trades": 14869, "taker_buy_base": 516510.47, "taker_buy_quote": 1176467.94933 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.266, "high": 2.341, "low": 2.266, "close": 2.308, "volume": 1048665.5, "close_time": 1759175999999, "quote_volume": 2415681.37679, "trades": 18330, "taker_buy_base": 489502.75, "taker_buy_quote": 1127896.98133 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.308, "high": 2.333, "low": 2.257, "close": 2.257, "volume": 247451.28, "close_time": 1759190399999, "quote_volume": 569079.60662, "trades": 5622, "taker_buy_base": 117688.51, "taker_buy_quote": 270643.01802 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.257, "high": 2.268, "low": 2.16, "close": 2.167, "volume": 890448.43, "close_time": 1759204799999, "quote_volume": 1953309.49704, "trades": 11968, "taker_buy_base": 334182.76, "taker_buy_quote": 733688.22794 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.168, "high": 2.218, "low": 2.15, "close": 2.156, "volume": 770843.56, "close_time": 1759219199999, "quote_volume": 1680446.27545, "trades": 10801, "taker_buy_base": 336853.67, "taker_buy_quote": 735928.98928 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.157, "high": 2.166, "low": 2.073, "close": 2.08, "volume": 1831470.0, "close_time": 1759233599999, "quote_volume": 3876614.36149, "trades": 20333, "taker_buy_base": 502299.99, "taker_buy_quote": 1063710.1691 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.081, "high": 2.084, "low": 1.982, "close": 2.011, "volume": 2647362.17, "close_time": 1759247999999, "quote_volume": 5337692.16381, "trades": 23852, "taker_buy_base": 1108020.82, "taker_buy_quote": 2230298.34608 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.012, "high": 2.023, "low": 1.974, "close": 2.023, "volume": 1102729.41, "close_time": 1759262399999, "quote_volume": 2203457.30353, "trades": 8916, "taker_buy_base": 578913.35, "taker_buy_quote": 1157658.47364 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.024, "high": 2.041, "low": 1.995, "close": 2.001, "volume": 607847.09, "close_time": 1759276799999, "quote_volume": 1228169.52803, "trades": 6708, "taker_buy_base": 305962.64, "taker_buy_quote": 618605.65651 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.0, "high": 2.011, "low": 1.953, "close": 1.972, "volume": 1166131.66, "close_time": 1759291199999, "quote_volume": 2303956.12042, "trades": 9778, "taker_buy_base": 651183.67, "taker_buy_quote": 1285418.85468 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.973, "high": 2.005, "low": 1.966, "close": 1.974, "volume": 654405.06, "close_time": 1759305599999, "quote_volume": 1298211.89596, "trades": 7690, "taker_buy_base": 299955.03, "taker_buy_quote": 595108.72974 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.973, "high": 2.05, "low": 1.967, "close": 2.042, "volume": 1445966.47, "close_time": 1759319999999, "quote_volume": 2934240.87164, "trades": 14763, "taker_buy_base": 771812.43, "taker_buy_quote": 1567142.91255 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.041, "high": 2.073, "low": 2.024, "close": 2.037, "volume": 1098964.3, "close_time": 1759334399999, "quote_volume": 2254216.532, "trades": 18278, "taker_buy_base": 633891.2, "taker_buy_quote": 1302142.6915 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.038, "high": 2.211, "low": 2.031, "close": 2.162, "volume": 1494295.96, "close_time": 1759348799999, "quote_volume": 3177509.30975, "trades": 26388, "taker_buy_base": 698090.92, "taker_buy_quote": 1482787.25763 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.161, "high": 2.244, "low": 2.154, "close": 2.175, "volume": 1030716.04, "close_time": 1759363199999, "quote_volume": 2261894.69071, "trades": 20535, "taker_buy_base": 490554.07, "taker_buy_quote": 1076304.62725 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.174, "high": 2.293, "low": 2.17, "close": 2.248, "volume": 1007469.79, "close_time": 1759377599999, "quote_volume": 2258966.5745, "trades": 21379, "taker_buy_base": 492949.2, "taker_buy_quote": 1104169.76205 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.248, "high": 2.392, "low": 2.24, "close": 2.343, "volume": 2478746.2, "close_time": 1759391999999, "quote_volume": 5745327.85687, "trades": 41607, "taker_buy_base": 1311351.29, "taker_buy_quote": 3040083.47427 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.343, "high": 2.405, "low": 2.32, "close": 2.325, "volume": 1280618.79, "close_time": 1759406399999, "quote_volume": 3026793.57395, "trades": 29234, "taker_buy_base": 634157.87, "taker_buy_quote": 1499594.89935 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.325, "high": 2.337, "low": 2.259, "close": 2.285, "volume": 1545052.82, "close_time": 1759420799999, "quote_volume": 3546499.97372, "trades": 22916, "taker_buy_base": 870295.07, "taker_buy_quote": 1998412.36965 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.285, "high": 2.323, "low": 2.267, "close": 2.287, "volume": 1015009.16, "close_time": 1759435199999, "quote_volume": 2329069.47916, "trades": 14938, "taker_buy_base": 611034.28, "taker_buy_quote": 1402046.06574 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.288, "high": 2.29, "low": 2.262, "close": 2.286, "volume": 513922.9, "close_time": 1759449599999, "quote_volume": 1169550.42631, "trades": 10871, "taker_buy_base": 281026.46, "taker_buy_quote": 639652.25445 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.286, "high": 2.286, "low": 2.232, "close": 2.25, "volume": 443378.4, "close_time": 1759463999999, "quote_volume": 996507.50056, "trades": 7897, "taker_buy_base": 223869.74, "taker_buy_quote": 503048.35452 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.25, "high": 2.275, "low": 2.241, "close": 2.273, "volume": 534946.23, "close_time": 1759478399999, "quote_volume": 1209696.34221, "trades": 12096, "taker_buy_base": 304755.21, "taker_buy_quote": 689383.46006 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.273, "high": 2.31, "low": 2.268, "close": 2.288, "volume": 1240415.21, "close_time": 1759492799999, "quote_volume": 2838401.77509, "trades": 11502, "taker_buy_base": 885138.03, "taker_buy_quote": 2026293.49329 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.289, "high": 2.511, "low": 2.277, "close": 2.504, "volume": 1880961.66, "close_time": 1759507199999, "quote_volume": 4521350.88112, "trades": 28971, "taker_buy_base": 929875.88, "taker_buy_quote": 2235312.69806 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.504, "high": 2.504, "low": 2.361, "close": 2.404, "volume": 2155605.61, "close_time": 1759521599999, "quote_volume": 5213491.48699, "trades": 35122, "taker_buy_base": 1026072.69, "taker_buy_quote": 2481931.38385 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.403, "high": 2.45, "low": 2.38, "close": 2.417, "volume": 459789.14, "close_time": 1759535999999, "quote_volume": 1111673.41796, "trades": 8625, "taker_buy_base": 221386.77, "taker_buy_quote": 535263.00057 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.418, "high": 2.42, "low": 2.351, "close": 2.363, "volume": 459010.08, "close_time": 1759550399999, "quote_volume": 1092651.17157, "trades": 10103, "taker_buy_base": 221827.72, "taker_buy_quote": 527804.833 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.362, "high": 2.364, "low": 2.337, "close": 2.349, "volume": 353479.8, "close_time": 1759564799999, "quote_volume": 830053.85297, "trades": 6590, "taker_buy_base": 187841.83, "taker_buy_quote": 441136.01735 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.349, "high": 2.363, "low": 2.309, "close": 2.315, "volume": 580805.23, "close_time": 1759579199999, "quote_volume": 1358406.23945, "trades": 9570, "taker_buy_base": 303814.46, "taker_buy_quote": 711213.74639 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.315, "high": 2.346, "low": 2.269, "close": 2.288, "volume": 410988.89, "close_time": 1759593599999, "quote_volume": 948830.99914, "trades": 9002, "taker_buy_base": 191365.43, "taker_buy_quote": 442057.90201 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.288, "high": 2.312, "low": 2.271, "close": 2.309, "volume": 216278.95, "close_time": 1759607999999, "quote_volume": 495619.8901, "trades": 4524, "taker_buy_base": 96675.37, "taker_buy_quote": 221658.96479 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.31, "high": 2.333, "low": 2.303, "close": 2.312, "volume": 202644.61, "close_time": 1759622399999, "quote_volume": 468876.47012, "trades": 3736, "taker_buy_base": 112874.18, "taker_buy_quote": 261072.21335 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.312, "high": 2.34, "low": 2.3, "close": 2.321, "volume": 500741.34, "close_time": 1759636799999, "quote_volume": 1163248.34336, "trades": 8104, "taker_buy_base": 239216.93, "taker_buy_quote": 556220.88495 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.322, "high": 2.353, "low": 2.316, "close": 2.347, "volume": 442404.03, "close_time": 1759651199999, "quote_volume": 1034240.73246, "trades": 8643, "taker_buy_base": 212085.85, "taker_buy_quote": 496030.41818 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.347, "high": 2.358, "low": 2.278, "close": 2.299, "volume": 579339.4, "close_time": 1759665599999, "quote_volume": 1339772.62901, "trades": 10891, "taker_buy_base": 250435.68, "taker_buy_quote": 579472.23815 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.298, "high": 2.304, "low": 2.268, "close": 2.291, "volume": 272427.58, "close_time": 1759679999999, "quote_volume": 622444.26988, "trades": 5353, "taker_buy_base": 127197.1, "taker_buy_quote": 290774.82766 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.291, "high": 2.303, "low": 2.246, "close": 2.261, "volume": 348588.15, "close_time": 1759694399999, "quote_volume": 792179.11209, "trades": 6202, "taker_buy_base": 166315.57, "taker_buy_quote": 378154.83773 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.261, "high": 2.285, "low": 2.25, "close": 2.275, "volume": 179110.13, "close_time": 1759708799999, "quote_volume": 406014.31223, "trades": 3572, "taker_buy_base": 85427.38, "taker_buy_quote": 193735.05271 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.276, "high": 2.327, "low": 2.257, "close": 2.277, "volume": 543173.33, "close_time": 1759723199999, "quote_volume": 1242436.63309, "trades": 10027, "taker_buy_base": 244647.96, "taker_buy_quote": 559913.97006 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.276, "high": 2.29, "low": 2.246, "close": 2.254, "volume": 312173.65, "close_time": 1759737599999, "quote_volume": 706004.93936, "trades": 6431, "taker_buy_base": 157628.13, "taker_buy_quote": 356472.44823 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.255, "high": 2.27, "low": 2.232, "close": 2.261, "volume": 331245.64, "close_time": 1759751999999, "quote_volume": 743188.2353, "trades": 6746, "taker_buy_base": 142297.49, "taker_buy_quote": 319348.69728 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.261, "high": 2.37, "low": 2.25, "close": 2.335, "volume": 1117609.77, "close_time": 1759766399999, "quote_volume": 2582487.76176, "trades": 20829, "taker_buy_base": 618512.94, "taker_buy_quote": 1432279.21956 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.335, "high": 2.492, "low": 2.322, "close": 2.451, "volume": 2186869.28, "close_time": 1759780799999, "quote_volume": 5272538.01972, "trades": 43362, "taker_buy_base": 1131215.11, "taker_buy_quote": 2729140.95168 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.451, "high": 2.46, "low": 2.412, "close": 2.422, "volume": 748310.79, "close_time": 1759795199999, "quote_volume": 1826184.18474, "trades": 16219, "taker_buy_base": 406962.33, "taker_buy_quote": 993733.12322 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.422, "high": 2.457, "low": 2.389, "close": 2.442, "volume": 714268.44, "close_time": 1759809599999, "quote_volume": 1738946.2476, "trades": 14268, "taker_buy_base": 445709.65, "taker_buy_quote": 1086244.23391 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.441, "high": 2.457, "low": 2.36, "close": 2.375, "volume": 640936.13, "close_time": 1759823999999, "quote_volume": 1550023.57952, "trades": 11993, "taker_buy_base": 328795.63, "taker_buy_quote": 796521.07578 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.375, "high": 2.485, "low": 2.354, "close": 2.473, "volume": 555322.12, "close_time": 1759838399999, "quote_volume": 1338702.71129, "trades": 15799, "taker_buy_base": 267542.62, "taker_buy_quote": 645240.88194 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.473, "high": 2.59, "low": 2.393, "close": 2.41, "volume": 4533576.25, "close_time": 1759852799999, "quote_volume": 11315932.50306, "trades": 84054, "taker_buy_base": 2316448.72, "taker_buy_quote": 5791797.07729 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.409, "high": 2.461, "low": 2.387, "close": 2.436, "volume": 1210142.64, "close_time": 1759867199999, "quote_volume": 2930028.58606, "trades": 23650, "taker_buy_base": 615146.07, "taker_buy_quote": 1492099.5044 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.436, "high": 2.459, "low": 2.407, "close": 2.419, "volume": 1023178.87, "close_time": 1759881599999, "quote_volume": 2496577.33334, "trades": 14227, "taker_buy_base": 622879.22, "taker_buy_quote": 1521502.85725 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.42, "high": 2.496, "low": 2.396, "close": 2.416, "volume": 1377172.68, "close_time": 1759895999999, "quote_volume": 3373164.64564, "trades": 22572, "taker_buy_base": 756796.83, "taker_buy_quote": 1853109.75644 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.415, "high": 2.445, "low": 2.34, "close": 2.365, "volume": 795774.94, "close_time": 1759910399999, "quote_volume": 1896897.37838, "trades": 14914, "taker_buy_base": 398699.64, "taker_buy_quote": 949591.83219 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.366, "high": 2.507, "low": 2.335, "close": 2.396, "volume": 2483963.02, "close_time": 1759924799999, "quote_volume": 6021881.2665, "trades": 50732, "taker_buy_base": 1289305.69, "taker_buy_quote": 3123443.46834 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.395, "high": 2.439, "low": 2.372, "close": 2.394, "volume": 836107.28, "close_time": 1759939199999, "quote_volume": 2011260.86382, "trades": 15563, "taker_buy_base": 390364.43, "taker_buy_quote": 937819.22014 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.394, "high": 2.441, "low": 2.371, "close": 2.427, "volume": 651747.22, "close_time": 1759953599999, "quote_volume": 1572485.47009, "trades": 12942, "taker_buy_base": 328039.98, "taker_buy_quote": 791753.45906 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.428, "high": 2.466, "low": 2.413, "close": 2.431, "volume": 500833.32, "close_time": 1759967999999, "quote_volume": 1220470.15456, "trades": 9867, "taker_buy_base": 189615.39, "taker_buy_quote": 462019.62116 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.43, "high": 2.433, "low": 2.355, "close": 2.379, "volume": 471165.76, "close_time": 1759982399999, "quote_volume": 1125650.39365, "trades": 9505, "taker_buy_base": 202137.05, "taker_buy_quote": 483633.35237 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.379, "high": 2.424, "low": 2.37, "close": 2.375, "volume": 580866.51, "close_time": 1759996799999, "quote_volume": 1389689.64006, "trades": 9148, "taker_buy_base": 249560.72, "taker_buy_quote": 597327.91549 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.375, "high": 2.386, "low": 2.316, "close": 2.342, "volume": 675612.88, "close_time": 1760011199999, "quote_volume": 1581332.82447, "trades": 11498, "taker_buy_base": 319772.69, "taker_buy_quote": 747993.30866 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.342, "high": 2.44, "low": 2.264, "close": 2.273, "volume": 1501190.95, "close_time": 1760025599999, "quote_volume": 3517856.21092, "trades": 26185, "taker_buy_base": 645385.2, "taker_buy_quote": 1514978.28567 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.272, "high": 2.302, "low": 2.248, "close": 2.281, "volume": 505514.85, "close_time": 1760039999999, "quote_volume": 1149271.51639, "trades": 13907, "taker_buy_base": 253761.74, "taker_buy_quote": 577229.06776 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.28, "high": 2.291, "low": 2.258, "close": 2.275, "volume": 248687.36, "close_time": 1760054399999, "quote_volume": 565764.85419, "trades": 6685, "taker_buy_base": 111361.21, "taker_buy_quote": 253356.76059 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.276, "high": 2.3, "low": 2.242, "close": 2.275, "volume": 295121.42, "close_time": 1760068799999, "quote_volume": 670215.63021, "trades": 7473, "taker_buy_base": 124502.45, "taker_buy_quote": 283155.34823 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.275, "high": 2.303, "low": 2.258, "close": 2.269, "volume": 505836.84, "close_time": 1760083199999, "quote_volume": 1155631.6688, "trades": 8524, "taker_buy_base": 253752.56, "taker_buy_quote": 579954.7478 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.269, "high": 2.306, "low": 2.266, "close": 2.291, "volume": 348088.25, "close_time": 1760097599999, "quote_volume": 796245.75185, "trades": 6766, "taker_buy_base": 205160.57, "taker_buy_quote": 469267.49816 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.291, "high": 2.32, "low": 2.153, "close": 2.169, "volume": 1251657.98, "close_time": 1760111999999, "quote_volume": 2790649.99006, "trades": 22555, "taker_buy_base": 616232.11, "taker_buy_quote": 1375156.87124 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.169, "high": 2.218, "low": 2.125, "close": 2.149, "volume": 1131423.59, "close_time": 1760126399999, "quote_volume": 2454760.42321, "trades": 18258, "taker_buy_base": 517692.46, "taker_buy_quote": 1123543.14161 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.15, "high": 2.179, "low": 0.311, "close": 1.799, "volume": 11996692.11, "close_time": 1760140799999, "quote_volume": 19366626.32339, "trades": 210561, "taker_buy_base": 5820299.71, "taker_buy_quote": 9460796.9458 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.8, "high": 1.913, "low": 1.734, "close": 1.884, "volume": 3370807.93, "close_time": 1760155199999, "quote_volume": 6095752.0541, "trades": 33159, "taker_buy_base": 1956100.69, "taker_buy_quote": 3542701.50772 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.883, "high": 1.947, "low": 1.843, "close": 1.848, "volume": 2319194.73, "close_time": 1760169599999, "quote_volume": 4407145.86833, "trades": 35399, "taker_buy_base": 1455289.0, "taker_buy_quote": 2769123.92499 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.849, "high": 1.902, "low": 1.834, "close": 1.841, "volume": 845104.32, "close_time": 1760183999999, "quote_volume": 1576322.56273, "trades": 16971, "taker_buy_base": 400768.88, "taker_buy_quote": 748210.40726 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.841, "high": 1.846, "low": 1.777, "close": 1.809, "volume": 992407.74, "close_time": 1760198399999, "quote_volume": 1796887.40975, "trades": 14078, "taker_buy_base": 469906.88, "taker_buy_quote": 850370.64862 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.808, "high": 1.821, "low": 1.764, "close": 1.772, "volume": 1004635.53, "close_time": 1760212799999, "quote_volume": 1799228.98309, "trades": 17143, "taker_buy_base": 417270.13, "taker_buy_quote": 748729.52341 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.772, "high": 1.775, "low": 1.69, "close": 1.729, "volume": 820461.31, "close_time": 1760227199999, "quote_volume": 1416799.37113, "trades": 20137, "taker_buy_base": 338194.49, "taker_buy_quote": 585367.95465 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.729, "high": 1.76, "low": 1.694, "close": 1.742, "volume": 564758.68, "close_time": 1760241599999, "quote_volume": 973734.68845, "trades": 10724, "taker_buy_base": 289406.33, "taker_buy_quote": 500240.50691 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.742, "high": 1.792, "low": 1.738, "close": 1.778, "volume": 736738.51, "close_time": 1760255999999, "quote_volume": 1297758.30476, "trades": 8960, "taker_buy_base": 324240.64, "taker_buy_quote": 571876.5682 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.778, "high": 1.792, "low": 1.742, "close": 1.784, "volume": 532650.92, "close_time": 1760270399999, "quote_volume": 943530.02233, "trades": 13463, "taker_buy_base": 311088.5, "taker_buy_quote": 551070.01073 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.783, "high": 1.93, "low": 1.764, "close": 1.916, "volume": 1233745.8, "close_time": 1760284799999, "quote_volume": 2258792.515, "trades": 20604, "taker_buy_base": 585291.97, "taker_buy_quote": 1071527.15153 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.917, "high": 2.012, "low": 1.909, "close": 2.001, "volume": 1044223.96, "close_time": 1760299199999, "quote_volume": 2047906.52795, "trades": 17737, "taker_buy_base": 577824.37, "taker_buy_quote": 1133872.37121 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.001, "high": 2.011, "low": 1.943, "close": 1.956, "volume": 620713.67, "close_time": 1760313599999, "quote_volume": 1224526.90975, "trades": 13895, "taker_buy_base": 316788.26, "taker_buy_quote": 624920.73578 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.955, "high": 1.991, "low": 1.936, "close": 1.947, "volume": 700321.4, "close_time": 1760327999999, "quote_volume": 1372393.18806, "trades": 20718, "taker_buy_base": 356544.17, "taker_buy_quote": 698633.67481 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.948, "high": 1.978, "low": 1.925, "close": 1.942, "volume": 563519.58, "close_time": 1760342399999, "quote_volume": 1096153.46711, "trades": 14148, "taker_buy_base": 302160.74, "taker_buy_quote": 587499.23563 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.942, "high": 2.001, "low": 1.903, "close": 1.939, "volume": 993926.09, "close_time": 1760356799999, "quote_volume": 1949404.69294, "trades": 22846, "taker_buy_base": 451953.99, "taker_buy_quote": 887301.65206 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.939, "high": 2.005, "low": 1.921, "close": 1.976, "volume": 1345428.02, "close_time": 1760371199999, "quote_volume": 2647355.7727, "trades": 28016, "taker_buy_base": 684189.8, "taker_buy_quote": 1346159.25805 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.976, "high": 2.048, "low": 1.953, "close": 2.038, "volume": 855680.81, "close_time": 1760385599999, "quote_volume": 1714089.22245, "trades": 18427, "taker_buy_base": 424563.99, "taker_buy_quote": 849580.06377 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.038, "high": 2.057, "low": 2.02, "close": 2.036, "volume": 360704.3, "close_time": 1760399999999, "quote_volume": 736626.9888, "trades": 8474, "taker_buy_base": 169625.17, "taker_buy_quote": 346385.27538 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.038, "high": 2.043, "low": 1.954, "close": 1.962, "volume": 288769.87, "close_time": 1760414399999, "quote_volume": 574603.91478, "trades": 5372, "taker_buy_base": 122775.35, "taker_buy_quote": 244576.95063 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.963, "high": 1.969, "low": 1.835, "close": 1.865, "volume": 810193.84, "close_time": 1760428799999, "quote_volume": 1531858.24126, "trades": 16296, "taker_buy_base": 355182.24, "taker_buy_quote": 671383.68702 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.865, "high": 1.904, "low": 1.84, "close": 1.875, "volume": 696704.5, "close_time": 1760443199999, "quote_volume": 1307045.27071, "trades": 13898, "taker_buy_base": 361416.11, "taker_buy_quote": 677862.23734 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.875, "high": 1.956, "low": 1.823, "close": 1.955, "volume": 806627.25, "close_time": 1760457599999, "quote_volume": 1515976.89571, "trades": 17350, "taker_buy_base": 422036.99, "taker_buy_quote": 795152.44891 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.955, "high": 1.984, "low": 1.91, "close": 1.937, "volume": 944149.55, "close_time": 1760471999999, "quote_volume": 1840892.57177, "trades": 15636, "taker_buy_base": 471484.83, "taker_buy_quote": 919216.08639 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.938, "high": 1.946, "low": 1.912, "close": 1.919, "volume": 318081.04, "close_time": 1760486399999, "quote_volume": 612731.9984, "trades": 7957, "taker_buy_base": 135339.24, "taker_buy_quote": 260749.00297 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.92, "high": 1.941, "low": 1.899, "close": 1.908, "volume": 373612.14, "close_time": 1760500799999, "quote_volume": 715550.33474, "trades": 5611, "taker_buy_base": 165041.11, "taker_buy_quote": 316279.03741 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.908, "high": 1.945, "low": 1.895, "close": 1.944, "volume": 252726.68, "close_time": 1760515199999, "quote_volume": 485678.34549, "trades": 4991, "taker_buy_base": 136428.96, "taker_buy_quote": 262509.53748 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.944, "high": 1.974, "low": 1.896, "close": 1.909, "volume": 319191.01, "close_time": 1760529599999, "quote_volume": 617477.32793, "trades": 6583, "taker_buy_base": 164325.27, "taker_buy_quote": 318112.0808 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.909, "high": 1.914, "low": 1.834, "close": 1.854, "volume": 563314.26, "close_time": 1760543999999, "quote_volume": 1052617.66152, "trades": 11764, "taker_buy_base": 302840.73, "taker_buy_quote": 566120.5254 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.854, "high": 1.866, "low": 1.827, "close": 1.834, "volume": 275403.08, "close_time": 1760558399999, "quote_volume": 509408.38741, "trades": 7766, "taker_buy_base": 111427.47, "taker_buy_quote": 206218.12273 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.835, "high": 1.848, "low": 1.8, "close": 1.847, "volume": 347189.68, "close_time": 1760572799999, "quote_volume": 632920.3419, "trades": 6478, "taker_buy_base": 149356.87, "taker_buy_quote": 272500.40486 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.846, "high": 1.853, "low": 1.817, "close": 1.823, "volume": 177626.34, "close_time": 1760587199999, "quote_volume": 325784.07843, "trades": 4571, "taker_buy_base": 84686.56, "taker_buy_quote": 155405.5607 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.823, "high": 1.846, "low": 1.794, "close": 1.829, "volume": 302058.53, "close_time": 1760601599999, "quote_volume": 551058.46957, "trades": 5669, "taker_buy_base": 142813.93, "taker_buy_quote": 260721.24005 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.83, "high": 1.857, "low": 1.772, "close": 1.855, "volume": 553021.68, "close_time": 1760615999999, "quote_volume": 1007358.8494, "trades": 9124, "taker_buy_base": 260226.31, "taker_buy_quote": 474269.54234 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.855, "high": 1.864, "low": 1.743, "close": 1.756, "volume": 693265.47, "close_time": 1760630399999, "quote_volume": 1251797.09754, "trades": 15315, "taker_buy_base": 286478.39, "taker_buy_quote": 518331.68673 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.755, "high": 1.805, "low": 1.723, "close": 1.737, "volume": 718736.97, "close_time": 1760644799999, "quote_volume": 1262700.35214, "trades": 14792, "taker_buy_base": 337531.99, "taker_buy_quote": 593356.76559 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.737, "high": 1.744, "low": 1.693, "close": 1.72, "volume": 1031431.31, "close_time": 1760659199999, "quote_volume": 1769986.6285, "trades": 9643, "taker_buy_base": 356688.01, "taker_buy_quote": 612875.23148 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.72, "high": 1.758, "low": 1.714, "close": 1.756, "volume": 225663.5, "close_time": 1760673599999, "quote_volume": 391839.33719, "trades": 4511, "taker_buy_base": 129190.73, "taker_buy_quote": 224361.00892 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.756, "high": 1.772, "low": 1.615, "close": 1.623, "volume": 853009.81, "close_time": 1760687999999, "quote_volume": 1426999.80367, "trades": 14614, "taker_buy_base": 393336.95, "taker_buy_quote": 659071.71035 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.623, "high": 1.701, "low": 1.589, "close": 1.686, "volume": 1516630.16, "close_time": 1760702399999, "quote_volume": 2482620.66102, "trades": 24049, "taker_buy_base": 765156.99, "taker_buy_quote": 1252343.63271 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.687, "high": 1.698, "low": 1.635, "close": 1.694, "volume": 848733.9, "close_time": 1760716799999, "quote_volume": 1415385.17952, "trades": 15077, "taker_buy_base": 352083.4, "taker_buy_quote": 587040.30188 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.694, "high": 1.725, "low": 1.682, "close": 1.71, "volume": 646530.4, "close_time": 1760731199999, "quote_volume": 1102111.0978, "trades": 10297, "taker_buy_base": 348542.61, "taker_buy_quote": 594019.88097 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.71, "high": 1.733, "low": 1.698, "close": 1.702, "volume": 315520.7, "close_time": 1760745599999, "quote_volume": 541095.03016, "trades": 4684, "taker_buy_base": 152905.79, "taker_buy_quote": 262386.22377 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.702, "high": 1.719, "low": 1.696, "close": 1.715, "volume": 246015.46, "close_time": 1760759999999, "quote_volume": 420201.78969, "trades": 2902, "taker_buy_base": 136019.31, "taker_buy_quote": 232398.76271 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.715, "high": 1.748, "low": 1.695, "close": 1.721, "volume": 213657.04, "close_time": 1760774399999, "quote_volume": 367263.0606, "trades": 3266, "taker_buy_base": 99052.72, "taker_buy_quote": 170438.7064 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.721, "high": 1.736, "low": 1.706, "close": 1.731, "volume": 259883.54, "close_time": 1760788799999, "quote_volume": 447747.68341, "trades": 3512, "taker_buy_base": 157626.54, "taker_buy_quote": 271690.26782 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.731, "high": 1.732, "low": 1.686, "close": 1.696, "volume": 172014.45, "close_time": 1760803199999, "quote_volume": 293089.96807, "trades": 2764, "taker_buy_base": 58582.76, "taker_buy_quote": 99823.50497 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.696, "high": 1.717, "low": 1.68, "close": 1.706, "volume": 182327.5, "close_time": 1760817599999, "quote_volume": 308784.38985, "trades": 2340, "taker_buy_base": 78211.66, "taker_buy_quote": 132593.08102 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.708, "high": 1.714, "low": 1.693, "close": 1.706, "volume": 118399.25, "close_time": 1760831999999, "quote_volume": 201722.4372, "trades": 1261, "taker_buy_base": 54899.15, "taker_buy_quote": 93562.6077 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.706, "high": 1.718, "low": 1.693, "close": 1.713, "volume": 94266.46, "close_time": 1760846399999, "quote_volume": 160416.25775, "trades": 1823, "taker_buy_base": 54381.08, "taker_buy_quote": 92560.65143 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.714, "high": 1.715, "low": 1.68, "close": 1.689, "volume": 166431.68, "close_time": 1760860799999, "quote_volume": 282690.56026, "trades": 2060, "taker_buy_base": 63061.64, "taker_buy_quote": 107271.41766 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.689, "high": 1.732, "low": 1.667, "close": 1.715, "volume": 704496.15, "close_time": 1760875199999, "quote_volume": 1198539.05692, "trades": 9853, "taker_buy_base": 343146.41, "taker_buy_quote": 584535.65828 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.715, "high": 1.731, "low": 1.68, "close": 1.719, "volume": 1493408.89, "close_time": 1760889599999, "quote_volume": 2552584.93262, "trades": 18282, "taker_buy_base": 812365.47, "taker_buy_quote": 1387905.53591 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.72, "high": 1.767, "low": 1.708, "close": 1.737, "volume": 784775.03, "close_time": 1760903999999, "quote_volume": 1371545.20195, "trades": 10475, "taker_buy_base": 345648.36, "taker_buy_quote": 603018.97913 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.737, "high": 1.74, "low": 1.7, "close": 1.703, "volume": 271443.07, "close_time": 1760918399999, "quote_volume": 467359.005, "trades": 6655, "taker_buy_base": 126257.06, "taker_buy_quote": 217479.24331 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.702, "high": 1.713, "low": 1.64, "close": 1.707, "volume": 659755.78, "close_time": 1760932799999, "quote_volume": 1099894.7735, "trades": 10470, "taker_buy_base": 374793.32, "taker_buy_quote": 624334.79743 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.707, "high": 1.757, "low": 1.702, "close": 1.732, "volume": 515533.69, "close_time": 1760947199999, "quote_volume": 887953.86389, "trades": 9114, "taker_buy_base": 256605.05, "taker_buy_quote": 442035.03448 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.732, "high": 1.756, "low": 1.721, "close": 1.753, "volume": 377223.22, "close_time": 1760961599999, "quote_volume": 656680.25112, "trades": 6551, "taker_buy_base": 162046.58, "taker_buy_quote": 281999.03146 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.754, "high": 1.789, "low": 1.753, "close": 1.763, "volume": 366990.77, "close_time": 1760975999999, "quote_volume": 650516.39695, "trades": 6933, "taker_buy_base": 187531.69, "taker_buy_quote": 332432.47312 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.763, "high": 1.763, "low": 1.713, "close": 1.723, "volume": 450318.79, "close_time": 1760990399999, "quote_volume": 780091.19014, "trades": 7515, "taker_buy_base": 221458.17, "taker_buy_quote": 383476.4259 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.722, "high": 1.745, "low": 1.712, "close": 1.73, "volume": 166323.25, "close_time": 1761004799999, "quote_volume": 287497.55103, "trades": 2988, "taker_buy_base": 78059.37, "taker_buy_quote": 134903.89882 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.729, "high": 1.744, "low": 1.697, "close": 1.715, "volume": 265517.62, "close_time": 1761019199999, "quote_volume": 455912.94757, "trades": 4575, "taker_buy_base": 143488.22, "taker_buy_quote": 246377.22632 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.715, "high": 1.741, "low": 1.691, "close": 1.725, "volume": 1201847.6, "close_time": 1761033599999, "quote_volume": 2061922.5127, "trades": 23304, "taker_buy_base": 763168.3, "taker_buy_quote": 1309633.90785 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.725, "high": 1.74, "low": 1.69, "close": 1.735, "volume": 450501.71, "close_time": 1761047999999, "quote_volume": 773962.9761, "trades": 6586, "taker_buy_base": 249969.46, "taker_buy_quote": 429870.55649 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.734, "high": 1.813, "low": 1.702, "close": 1.807, "volume": 1169731.04, "close_time": 1761062399999, "quote_volume": 2057143.75259, "trades": 15194, "taker_buy_base": 513640.45, "taker_buy_quote": 906947.94108 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.807, "high": 1.825, "low": 1.755, "close": 1.767, "volume": 753252.99, "close_time": 1761076799999, "quote_volume": 1343384.20374, "trades": 10853, "taker_buy_base": 393944.96, "taker_buy_quote": 702885.81856 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.768, "high": 1.772, "low": 1.659, "close": 1.661, "volume": 715773.48, "close_time": 1761091199999, "quote_volume": 1230938.44227, "trades": 8002, "taker_buy_base": 349593.11, "taker_buy_quote": 600940.77705 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.661, "high": 1.678, "low": 1.648, "close": 1.671, "volume": 410329.3, "close_time": 1761105599999, "quote_volume": 681679.28478, "trades": 5176, "taker_buy_base": 212617.6, "taker_buy_quote": 353176.07324 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.671, "high": 1.695, "low": 1.655, "close": 1.672, "volume": 219596.66, "close_time": 1761119999999, "quote_volume": 367385.28598, "trades": 3273, "taker_buy_base": 95541.25, "taker_buy_quote": 159869.43366 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.671, "high": 1.691, "low": 1.643, "close": 1.68, "volume": 354149.73, "close_time": 1761134399999, "quote_volume": 588687.0785, "trades": 5488, "taker_buy_base": 155235.03, "taker_buy_quote": 258302.60034 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.68, "high": 1.744, "low": 1.672, "close": 1.711, "volume": 665759.04, "close_time": 1761148799999, "quote_volume": 1139154.7946, "trades": 10827, "taker_buy_base": 345409.76, "taker_buy_quote": 591309.45047 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.71, "high": 1.716, "low": 1.656, "close": 1.671, "volume": 374647.79, "close_time": 1761163199999, "quote_volume": 630449.81991, "trades": 7136, "taker_buy_base": 178676.56, "taker_buy_quote": 300696.0179 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.67, "high": 1.677, "low": 1.604, "close": 1.656, "volume": 724250.72, "close_time": 1761177599999, "quote_volume": 1181381.95912, "trades": 9733, "taker_buy_base": 379731.52, "taker_buy_quote": 619722.90074 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.656, "high": 1.674, "low": 1.646, "close": 1.658, "volume": 152997.53, "close_time": 1761191999999, "quote_volume": 253981.52788, "trades": 2632, "taker_buy_base": 72790.6, "taker_buy_quote": 120845.1264 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.659, "high": 1.7, "low": 1.657, "close": 1.688, "volume": 192907.34, "close_time": 1761206399999, "quote_volume": 324421.30467, "trades": 2799, "taker_buy_base": 116508.99, "taker_buy_quote": 196107.95627 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.688, "high": 1.693, "low": 1.665, "close": 1.67, "volume": 124980.63, "close_time": 1761220799999, "quote_volume": 210546.05023, "trades": 2053, "taker_buy_base": 57298.73, "taker_buy_quote": 96527.68317 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.669, "high": 1.729, "low": 1.657, "close": 1.716, "volume": 589899.73, "close_time": 1761235199999, "quote_volume": 1002255.16741, "trades": 8481, "taker_buy_base": 327802.77, "taker_buy_quote": 556698.8754 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.717, "high": 1.747, "low": 1.712, "close": 1.732, "volume": 246127.99, "close_time": 1761249599999, "quote_volume": 424976.84998, "trades": 6461, "taker_buy_base": 97930.51, "taker_buy_quote": 169188.44128 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.732, "high": 1.732, "low": 1.701, "close": 1.711, "volume": 187947.55, "close_time": 1761263999999, "quote_volume": 322666.26984, "trades": 4838, "taker_buy_base": 82135.55, "taker_buy_quote": 140985.79483 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.712, "high": 1.722, "low": 1.704, "close": 1.716, "volume": 251427.29, "close_time": 1761278399999, "quote_volume": 430929.52784, "trades": 3677, "taker_buy_base": 120735.95, "taker_buy_quote": 206922.21524 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.716, "high": 1.748, "low": 1.709, "close": 1.73, "volume": 271250.47, "close_time": 1761292799999, "quote_volume": 471496.66847, "trades": 4244, "taker_buy_base": 132672.21, "taker_buy_quote": 230676.2403 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.73, "high": 1.746, "low": 1.691, "close": 1.699, "volume": 220250.65, "close_time": 1761307199999, "quote_volume": 378973.27947, "trades": 5337, "taker_buy_base": 98285.66, "taker_buy_quote": 169111.82951 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.7, "high": 1.736, "low": 1.67, "close": 1.676, "volume": 660213.48, "close_time": 1761321599999, "quote_volume": 1120368.27456, "trades": 11097, "taker_buy_base": 391733.62, "taker_buy_quote": 664713.35723 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.676, "high": 1.703, "low": 1.667, "close": 1.693, "volume": 187893.98, "close_time": 1761335999999, "quote_volume": 316337.79342, "trades": 3730, "taker_buy_base": 101650.85, "taker_buy_quote": 171209.56877 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.693, "high": 1.705, "low": 1.686, "close": 1.691, "volume": 234850.31, "close_time": 1761350399999, "quote_volume": 397788.39791, "trades": 2826, "taker_buy_base": 88921.96, "taker_buy_quote": 150745.27608 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.69, "high": 1.692, "low": 1.668, "close": 1.683, "volume": 161836.73, "close_time": 1761364799999, "quote_volume": 271980.1381, "trades": 2071, "taker_buy_base": 108839.68, "taker_buy_quote": 182953.47003 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.684, "high": 1.689, "low": 1.668, "close": 1.671, "volume": 149689.15, "close_time": 1761379199999, "quote_volume": 251131.73104, "trades": 1892, "taker_buy_base": 56274.6, "taker_buy_quote": 94575.66304 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.671, "high": 1.691, "low": 1.664, "close": 1.68, "volume": 159987.0, "close_time": 1761393599999, "quote_volume": 268619.32815, "trades": 2674, "taker_buy_base": 83347.35, "taker_buy_quote": 139906.17485 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.68, "high": 1.711, "low": 1.677, "close": 1.706, "volume": 257793.85, "close_time": 1761407999999, "quote_volume": 436999.03, "trades": 5403, "taker_buy_base": 139960.47, "taker_buy_quote": 237281.79103 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.707, "high": 1.728, "low": 1.703, "close": 1.721, "volume": 227568.58, "close_time": 1761422399999, "quote_volume": 390822.80176, "trades": 4585, "taker_buy_base": 102765.76, "taker_buy_quote": 176452.50964 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.722, "high": 1.737, "low": 1.713, "close": 1.722, "volume": 127325.06, "close_time": 1761436799999, "quote_volume": 219897.8895, "trades": 3460, "taker_buy_base": 65271.31, "taker_buy_quote": 112715.56747 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.725, "low": 1.694, "close": 1.698, "volume": 186511.67, "close_time": 1761451199999, "quote_volume": 318899.31976, "trades": 2947, "taker_buy_base": 96879.65, "taker_buy_quote": 165612.74905 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.697, "high": 1.72, "low": 1.697, "close": 1.717, "volume": 94411.32, "close_time": 1761465599999, "quote_volume": 161514.80835, "trades": 2122, "taker_buy_base": 58501.18, "taker_buy_quote": 100085.27352 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.718, "high": 1.772, "low": 1.714, "close": 1.761, "volume": 302479.57, "close_time": 1761479999999, "quote_volume": 525997.55021, "trades": 4413, "taker_buy_base": 170864.69, "taker_buy_quote": 297068.76949 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.762, "high": 1.771, "low": 1.749, "close": 1.762, "volume": 399344.57, "close_time": 1761494399999, "quote_volume": 703770.23342, "trades": 4898, "taker_buy_base": 205331.13, "taker_buy_quote": 361848.39199 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.762, "high": 1.763, "low": 1.74, "close": 1.747, "volume": 246346.7, "close_time": 1761508799999, "quote_volume": 430769.87528, "trades": 3149, "taker_buy_base": 122287.95, "taker_buy_quote": 213833.9336 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.748, "high": 1.784, "low": 1.733, "close": 1.76, "volume": 553739.13, "close_time": 1761523199999, "quote_volume": 971780.09343, "trades": 7208, "taker_buy_base": 280794.6, "taker_buy_quote": 492743.66584 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.76, "high": 1.791, "low": 1.755, "close": 1.781, "volume": 209949.39, "close_time": 1761537599999, "quote_volume": 372514.05228, "trades": 4222, "taker_buy_base": 91680.88, "taker_buy_quote": 162671.72375 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.781, "high": 1.805, "low": 1.761, "close": 1.774, "volume": 269340.7, "close_time": 1761551999999, "quote_volume": 478901.42639, "trades": 4613, "taker_buy_base": 134203.66, "taker_buy_quote": 238627.0671 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.773, "high": 1.779, "low": 1.717, "close": 1.732, "volume": 369244.5, "close_time": 1761566399999, "quote_volume": 642449.52038, "trades": 5128, "taker_buy_base": 152146.14, "taker_buy_quote": 264710.72653 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.732, "high": 1.735, "low": 1.691, "close": 1.714, "volume": 323867.28, "close_time": 1761580799999, "quote_volume": 554277.26382, "trades": 5031, "taker_buy_base": 170877.22, "taker_buy_quote": 292548.39528 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.714, "high": 1.755, "low": 1.714, "close": 1.723, "volume": 226726.93, "close_time": 1761595199999, "quote_volume": 393218.49392, "trades": 4122, "taker_buy_base": 112128.64, "taker_buy_quote": 194454.39894 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.723, "high": 1.723, "low": 1.682, "close": 1.692, "volume": 220389.58, "close_time": 1761609599999, "quote_volume": 375537.28214, "trades": 3565, "taker_buy_base": 102491.88, "taker_buy_quote": 174644.16358 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.697, "low": 1.668, "close": 1.675, "volume": 224594.95, "close_time": 1761623999999, "quote_volume": 377985.90753, "trades": 3288, "taker_buy_base": 93666.64, "taker_buy_quote": 157682.75085 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.675, "high": 1.717, "low": 1.67, "close": 1.694, "volume": 274810.01, "close_time": 1761638399999, "quote_volume": 464019.8534, "trades": 4220, "taker_buy_base": 137070.73, "taker_buy_quote": 231599.28491 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.694, "high": 1.714, "low": 1.691, "close": 1.695, "volume": 179843.05, "close_time": 1761652799999, "quote_volume": 306393.13682, "trades": 2687, "taker_buy_base": 71717.73, "taker_buy_quote": 122153.88562 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.695, "high": 1.749, "low": 1.689, "close": 1.706, "volume": 470443.25, "close_time": 1761667199999, "quote_volume": 808394.10803, "trades": 6989, "taker_buy_base": 198878.34, "taker_buy_quote": 341935.69187 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.706, "high": 1.721, "low": 1.675, "close": 1.682, "volume": 360542.87, "close_time": 1761681599999, "quote_volume": 612344.54029, "trades": 6501, "taker_buy_base": 217078.63, "taker_buy_quote": 368489.09201 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.681, "high": 1.681, "low": 1.629, "close": 1.659, "volume": 619640.16, "close_time": 1761695999999, "quote_volume": 1023731.07131, "trades": 10345, "taker_buy_base": 316261.32, "taker_buy_quote": 522425.55962 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.658, "high": 1.669, "low": 1.647, "close": 1.648, "volume": 166712.63, "close_time": 1761710399999, "quote_volume": 275978.03623, "trades": 3098, "taker_buy_base": 85117.06, "taker_buy_quote": 140888.11967 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.647, "high": 1.694, "low": 1.646, "close": 1.68, "volume": 530319.32, "close_time": 1761724799999, "quote_volume": 886436.9416, "trades": 5856, "taker_buy_base": 346906.53, "taker_buy_quote": 580368.63495 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.681, "high": 1.692, "low": 1.664, "close": 1.682, "volume": 231836.28, "close_time": 1761739199999, "quote_volume": 388754.28067, "trades": 3421, "taker_buy_base": 103341.88, "taker_buy_quote": 173465.28953 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.682, "high": 1.707, "low": 1.65, "close": 1.658, "volume": 257662.32, "close_time": 1761753599999, "quote_volume": 432293.87645, "trades": 5069, "taker_buy_base": 101653.18, "taker_buy_quote": 170574.96543 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.658, "high": 1.704, "low": 1.628, "close": 1.681, "volume": 847073.78, "close_time": 1761767999999, "quote_volume": 1412892.50442, "trades": 14605, "taker_buy_base": 427738.79, "taker_buy_quote": 713515.82144 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.681, "high": 1.699, "low": 1.632, "close": 1.637, "volume": 485499.15, "close_time": 1761782399999, "quote_volume": 809532.62508, "trades": 7605, "taker_buy_base": 238334.79, "taker_buy_quote": 397616.00036 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.637, "high": 1.656, "low": 1.627, "close": 1.643, "volume": 217960.02, "close_time": 1761796799999, "quote_volume": 358753.25587, "trades": 4669, "taker_buy_base": 108373.28, "taker_buy_quote": 178374.79586 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.643, "high": 1.645, "low": 1.597, "close": 1.638, "volume": 819868.23, "close_time": 1761811199999, "quote_volume": 1330812.64581, "trades": 12659, "taker_buy_base": 367305.39, "taker_buy_quote": 596257.04533 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.638, "high": 1.639, "low": 1.579, "close": 1.601, "volume": 1077742.82, "close_time": 1761825599999, "quote_volume": 1726517.86656, "trades": 10011, "taker_buy_base": 601079.85, "taker_buy_quote": 962123.83246 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.601, "high": 1.602, "low": 1.495, "close": 1.507, "volume": 1809370.96, "close_time": 1761839999999, "quote_volume": 2774845.91376, "trades": 37140, "taker_buy_base": 990908.09, "taker_buy_quote": 1519332.10918 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.507, "high": 1.526, "low": 1.495, "close": 1.518, "volume": 895472.26, "close_time": 1761854399999, "quote_volume": 1348810.78809, "trades": 13415, "taker_buy_base": 493759.99, "taker_buy_quote": 744055.49339 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.517, "high": 1.542, "low": 1.501, "close": 1.539, "volume": 546466.34, "close_time": 1761868799999, "quote_volume": 830569.91243, "trades": 6331, "taker_buy_base": 266961.23, "taker_buy_quote": 405866.9939 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.54, "high": 1.566, "low": 1.537, "close": 1.555, "volume": 438576.56, "close_time": 1761883199999, "quote_volume": 681858.70411, "trades": 7915, "taker_buy_base": 236404.76, "taker_buy_quote": 367605.92608 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.556, "high": 1.572, "low": 1.516, "close": 1.529, "volume": 543831.65, "close_time": 1761897599999, "quote_volume": 842986.22083, "trades": 6462, "taker_buy_base": 311626.58, "taker_buy_quote": 483343.09537 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.53, "high": 1.549, "low": 1.517, "close": 1.548, "volume": 244351.25, "close_time": 1761911999999, "quote_volume": 373569.25467, "trades": 3794, "taker_buy_base": 127907.94, "taker_buy_quote": 195642.32354 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.548, "high": 1.564, "low": 1.54, "close": 1.543, "volume": 445160.9, "close_time": 1761926399999, "quote_volume": 690603.30376, "trades": 6376, "taker_buy_base": 218413.9, "taker_buy_quote": 338752.20775 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.543, "high": 1.557, "low": 1.503, "close": 1.549, "volume": 465105.13, "close_time": 1761940799999, "quote_volume": 709657.82647, "trades": 6703, "taker_buy_base": 238960.65, "taker_buy_quote": 364434.06749 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.549, "high": 1.555, "low": 1.531, "close": 1.547, "volume": 138080.89, "close_time": 1761955199999, "quote_volume": 213144.20674, "trades": 2177, "taker_buy_base": 65808.41, "taker_buy_quote": 101576.88878 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.547, "high": 1.575, "low": 1.535, "close": 1.571, "volume": 423135.8, "close_time": 1761969599999, "quote_volume": 659007.3156, "trades": 4340, "taker_buy_base": 250678.35, "taker_buy_quote": 390459.73432 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.572, "high": 1.575, "low": 1.55, "close": 1.565, "volume": 398490.84, "close_time": 1761983999999, "quote_volume": 621190.06725, "trades": 8784, "taker_buy_base": 112847.14, "taker_buy_quote": 176044.53711 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.566, "high": 1.607, "low": 1.565, "close": 1.584, "volume": 391563.42, "close_time": 1761998399999, "quote_volume": 620530.5519, "trades": 5007, "taker_buy_base": 162919.65, "taker_buy_quote": 258141.95927 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.584, "high": 1.592, "low": 1.554, "close": 1.591, "volume": 402153.02, "close_time": 1762012799999, "quote_volume": 633186.74152, "trades": 6954, "taker_buy_base": 171142.4, "taker_buy_quote": 269716.15699 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.591, "high": 1.648, "low": 1.588, "close": 1.623, "volume": 937587.6, "close_time": 1762027199999, "quote_volume": 1519932.7064, "trades": 10966, "taker_buy_base": 476796.5, "taker_buy_quote": 772561.58017 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.624, "high": 1.639, "low": 1.617, "close": 1.629, "volume": 277805.41, "close_time": 1762041599999, "quote_volume": 452085.71249, "trades": 3797, "taker_buy_base": 138335.33, "taker_buy_quote": 225165.86174 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.629, "high": 1.635, "low": 1.606, "close": 1.608, "volume": 208122.46, "close_time": 1762055999999, "quote_volume": 337018.52251, "trades": 3030, "taker_buy_base": 81437.7, "taker_buy_quote": 132001.1443 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.608, "high": 1.705, "low": 1.608, "close": 1.687, "volume": 960238.74, "close_time": 1762070399999, "quote_volume": 1596674.57656, "trades": 9533, "taker_buy_base": 458013.33, "taker_buy_quote": 761482.52271 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.687, "high": 1.711, "low": 1.654, "close": 1.69, "volume": 691296.13, "close_time": 1762084799999, "quote_volume": 1163087.59772, "trades": 9143, "taker_buy_base": 314517.38, "taker_buy_quote": 529385.95301 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.689, "high": 1.689, "low": 1.59, "close": 1.601, "volume": 713209.96, "close_time": 1762099199999, "quote_volume": 1165601.4868, "trades": 8830, "taker_buy_base": 294140.68, "taker_buy_quote": 481428.58237 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.6, "high": 1.617, "low": 1.586, "close": 1.603, "volume": 328692.71, "close_time": 1762113599999, "quote_volume": 525812.17067, "trades": 4855, "taker_buy_base": 175128.39, "taker_buy_quote": 280161.28999 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.602, "high": 1.655, "low": 1.596, "close": 1.648, "volume": 378425.47, "close_time": 1762127999999, "quote_volume": 617336.00993, "trades": 4164, "taker_buy_base": 195733.49, "taker_buy_quote": 319028.22041 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.696, "low": 1.633, "close": 1.635, "volume": 1334084.91, "close_time": 1762142399999, "quote_volume": 2218025.42822, "trades": 30195, "taker_buy_base": 650232.32, "taker_buy_quote": 1081765.36868 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.634, "high": 1.636, "low": 1.581, "close": 1.602, "volume": 1024585.9, "close_time": 1762156799999, "quote_volume": 1643614.70785, "trades": 14361, "taker_buy_base": 466623.0, "taker_buy_quote": 748897.19681 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.601, "high": 1.644, "low": 1.533, "close": 1.542, "volume": 880974.63, "close_time": 1762171199999, "quote_volume": 1402845.27277, "trades": 11931, "taker_buy_base": 432251.29, "taker_buy_quote": 689603.92325 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.542, "high": 1.565, "low": 1.389, "close": 1.442, "volume": 1975009.61, "close_time": 1762185599999, "quote_volume": 2908188.53522, "trades": 21679, "taker_buy_base": 1019552.42, "taker_buy_quote": 1500388.41862 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.442, "high": 1.51, "low": 1.422, "close": 1.454, "volume": 1612752.06, "close_time": 1762199999999, "quote_volume": 2360627.58249, "trades": 21451, "taker_buy_base": 980398.67, "taker_buy_quote": 1435086.21535 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.454, "high": 1.462, "low": 1.408, "close": 1.436, "volume": 592969.34, "close_time": 1762214399999, "quote_volume": 849679.69312, "trades": 8150, "taker_buy_base": 296998.69, "taker_buy_quote": 425683.6918 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.465, "low": 1.419, "close": 1.451, "volume": 423547.42, "close_time": 1762228799999, "quote_volume": 610838.95633, "trades": 5573, "taker_buy_base": 192205.02, "taker_buy_quote": 277231.98926 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.451, "high": 1.462, "low": 1.366, "close": 1.376, "volume": 990662.34, "close_time": 1762243199999, "quote_volume": 1389123.39214, "trades": 15417, "taker_buy_base": 446978.97, "taker_buy_quote": 626229.91157 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.376, "high": 1.418, "low": 1.37, "close": 1.396, "volume": 582793.05, "close_time": 1762257599999, "quote_volume": 813546.57886, "trades": 8020, "taker_buy_base": 270306.86, "taker_buy_quote": 377452.1687 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.396, "high": 1.426, "low": 1.35, "close": 1.398, "volume": 995243.69, "close_time": 1762271999999, "quote_volume": 1379700.50227, "trades": 12843, "taker_buy_base": 441106.97, "taker_buy_quote": 611389.38038 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.399, "high": 1.416, "low": 1.306, "close": 1.351, "volume": 2352133.43, "close_time": 1762286399999, "quote_volume": 3192818.50926, "trades": 31868, "taker_buy_base": 1087036.92, "taker_buy_quote": 1477937.80879 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.352, "high": 1.435, "low": 1.284, "close": 1.406, "volume": 2844950.49, "close_time": 1762300799999, "quote_volume": 3856930.70185, "trades": 31235, "taker_buy_base": 1427384.27, "taker_buy_quote": 1937323.00043 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.407, "high": 1.445, "low": 1.35, "close": 1.436, "volume": 812639.91, "close_time": 1762315199999, "quote_volume": 1137117.13491, "trades": 11820, "taker_buy_base": 404999.13, "taker_buy_quote": 567029.15901 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.436, "high": 1.462, "low": 1.432, "close": 1.445, "volume": 382444.14, "close_time": 1762329599999, "quote_volume": 553093.99747, "trades": 5436, "taker_buy_base": 186560.03, "taker_buy_quote": 269835.52025 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.445, "high": 1.459, "low": 1.418, "close": 1.456, "volume": 420377.72, "close_time": 1762343999999, "quote_volume": 605659.83575, "trades": 6365, "taker_buy_base": 215499.72, "taker_buy_quote": 310669.66377 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.456, "high": 1.506, "low": 1.441, "close": 1.496, "volume": 700134.59, "close_time": 1762358399999, "quote_volume": 1032155.63991, "trades": 18150, "taker_buy_base": 368858.9, "taker_buy_quote": 544203.05042 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.495, "high": 1.497, "low": 1.461, "close": 1.476, "volume": 541402.72, "close_time": 1762372799999, "quote_volume": 801400.49606, "trades": 11292, "taker_buy_base": 266644.57, "taker_buy_quote": 394517.31715 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.476, "high": 1.487, "low": 1.463, "close": 1.473, "volume": 323856.3, "close_time": 1762387199999, "quote_volume": 478108.47441, "trades": 3634, "taker_buy_base": 172529.3, "taker_buy_quote": 254978.90958 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.472, "high": 1.48, "low": 1.447, "close": 1.473, "volume": 393313.62, "close_time": 1762401599999, "quote_volume": 576835.47505, "trades": 5232, "taker_buy_base": 140522.17, "taker_buy_quote": 206149.57243 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.472, "high": 1.483, "low": 1.448, "close": 1.468, "volume": 1220997.4, "close_time": 1762415999999, "quote_volume": 1791680.18721, "trades": 29305, "taker_buy_base": 834049.48, "taker_buy_quote": 1224575.85722 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.467, "high": 1.528, "low": 1.464, "close": 1.484, "volume": 931655.16, "close_time": 1762430399999, "quote_volume": 1398160.71576, "trades": 18029, "taker_buy_base": 443150.99, "taker_buy_quote": 665452.06769 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.484, "high": 1.508, "low": 1.429, "close": 1.439, "volume": 968431.1, "close_time": 1762444799999, "quote_volume": 1428177.70014, "trades": 13347, "taker_buy_base": 393620.05, "taker_buy_quote": 580685.32704 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.44, "high": 1.592, "low": 1.419, "close": 1.564, "volume": 2262665.23, "close_time": 1762459199999, "quote_volume": 3445752.49776, "trades": 24940, "taker_buy_base": 1119927.68, "taker_buy_quote": 1705513.30787 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.564, "high": 1.566, "low": 1.509, "close": 1.561, "volume": 1429566.48, "close_time": 1762473599999, "quote_volume": 2200663.74315, "trades": 13522, "taker_buy_base": 651263.86, "taker_buy_quote": 1001638.27037 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.561, "high": 1.647, "low": 1.525, "close": 1.617, "volume": 1821991.17, "close_time": 1762487999999, "quote_volume": 2900709.20144, "trades": 22266, "taker_buy_base": 836563.86, "taker_buy_quote": 1331265.17746 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.617, "high": 1.86, "low": 1.591, "close": 1.851, "volume": 3232612.07, "close_time": 1762502399999, "quote_volume": 5621960.54816, "trades": 38484, "taker_buy_base": 1611005.13, "taker_buy_quote": 2796573.71206 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.851, "high": 1.882, "low": 1.666, "close": 1.684, "volume": 2701216.27, "close_time": 1762516799999, "quote_volume": 4792556.34242, "trades": 46848, "taker_buy_base": 1119776.86, "taker_buy_quote": 1982542.04744 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.684, "high": 1.77, "low": 1.648, "close": 1.703, "volume": 1910300.75, "close_time": 1762531199999, "quote_volume": 3258624.68933, "trades": 29825, "taker_buy_base": 970788.15, "taker_buy_quote": 1655318.79012 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.704, "high": 1.767, "low": 1.657, "close": 1.722, "volume": 3086908.1, "close_time": 1762545599999, "quote_volume": 5312739.07677, "trades": 34469, "taker_buy_base": 1556374.15, "taker_buy_quote": 2674855.93042 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.722, "high": 1.734, "low": 1.679, "close": 1.684, "volume": 951750.06, "close_time": 1762559999999, "quote_volume": 1621297.38513, "trades": 11952, "taker_buy_base": 393238.84, "taker_buy_quote": 669717.27948 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.728, "low": 1.652, "close": 1.653, "volume": 965837.96, "close_time": 1762574399999, "quote_volume": 1632536.33994, "trades": 16675, "taker_buy_base": 415099.68, "taker_buy_quote": 703021.95159 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.654, "high": 1.675, "low": 1.608, "close": 1.634, "volume": 659458.09, "close_time": 1762588799999, "quote_volume": 1079360.53401, "trades": 9620, "taker_buy_base": 314400.09, "taker_buy_quote": 514488.83304 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.635, "high": 1.685, "low": 1.618, "close": 1.665, "volume": 638803.42, "close_time": 1762603199999, "quote_volume": 1054473.45219, "trades": 10233, "taker_buy_base": 353299.06, "taker_buy_quote": 583996.82909 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.664, "high": 1.685, "low": 1.61, "close": 1.621, "volume": 1135388.95, "close_time": 1762617599999, "quote_volume": 1872041.93956, "trades": 13461, "taker_buy_base": 559638.56, "taker_buy_quote": 921970.33351 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.622, "high": 1.64, "low": 1.596, "close": 1.629, "volume": 665327.3, "close_time": 1762631999999, "quote_volume": 1074102.59326, "trades": 7294, "taker_buy_base": 349502.39, "taker_buy_quote": 563992.11299 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.629, "high": 1.65, "low": 1.623, "close": 1.642, "volume": 378310.61, "close_time": 1762646399999, "quote_volume": 619355.25881, "trades": 3979, "taker_buy_base": 185308.67, "taker_buy_quote": 303303.47914 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.644, "low": 1.568, "close": 1.586, "volume": 697316.89, "close_time": 1762660799999, "quote_volume": 1117464.49053, "trades": 7221, "taker_buy_base": 261149.5, "taker_buy_quote": 418149.94309 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.586, "high": 1.682, "low": 1.584, "close": 1.656, "volume": 753719.18, "close_time": 1762675199999, "quote_volume": 1229652.35085, "trades": 10173, "taker_buy_base": 412229.51, "taker_buy_quote": 673062.65633 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.656, "high": 1.706, "low": 1.631, "close": 1.663, "volume": 1251571.09, "close_time": 1762689599999, "quote_volume": 2080818.5257, "trades": 17118, "taker_buy_base": 631174.97, "taker_buy_quote": 1050669.80758 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.664, "high": 1.727, "low": 1.655, "close": 1.678, "volume": 924755.96, "close_time": 1762703999999, "quote_volume": 1568084.17123, "trades": 11457, "taker_buy_base": 461421.24, "taker_buy_quote": 782748.19449 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.679, "high": 1.698, "low": 1.671, "close": 1.698, "volume": 460839.62, "close_time": 1762718399999, "quote_volume": 776020.35495, "trades": 6188, "taker_buy_base": 214812.09, "taker_buy_quote": 361927.38605 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.699, "high": 1.709, "low": 1.674, "close": 1.701, "volume": 350635.37, "close_time": 1762732799999, "quote_volume": 593569.81298, "trades": 4960, "taker_buy_base": 173507.42, "taker_buy_quote": 294279.18124 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.701, "high": 1.767, "low": 1.689, "close": 1.735, "volume": 615671.26, "close_time": 1762747199999, "quote_volume": 1072757.42919, "trades": 9372, "taker_buy_base": 334975.98, "taker_buy_quote": 583925.73641 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.735, "high": 1.735, "low": 1.661, "close": 1.694, "volume": 1081081.67, "close_time": 1762761599999, "quote_volume": 1828629.49167, "trades": 17826, "taker_buy_base": 429631.78, "taker_buy_quote": 725854.59507 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.695, "high": 1.701, "low": 1.617, "close": 1.622, "volume": 2563926.46, "close_time": 1762775999999, "quote_volume": 4218525.48802, "trades": 28158, "taker_buy_base": 1430276.43, "taker_buy_quote": 2352147.58271 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.622, "high": 1.634, "low": 1.578, "close": 1.599, "volume": 1010367.14, "close_time": 1762790399999, "quote_volume": 1624292.12126, "trades": 15332, "taker_buy_base": 434210.47, "taker_buy_quote": 698575.50099 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.599, "high": 1.64, "low": 1.593, "close": 1.63, "volume": 473809.82, "close_time": 1762804799999, "quote_volume": 767404.75618, "trades": 7264, "taker_buy_base": 236727.69, "taker_buy_quote": 383266.08973 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.63, "high": 1.647, "low": 1.612, "close": 1.618, "volume": 317302.54, "close_time": 1762819199999, "quote_volume": 516099.22045, "trades": 4522, "taker_buy_base": 140444.02, "taker_buy_quote": 228352.37279 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.618, "high": 1.636, "low": 1.591, "close": 1.605, "volume": 600221.34, "close_time": 1762833599999, "quote_volume": 968063.5604, "trades": 11821, "taker_buy_base": 316638.49, "taker_buy_quote": 510676.11339 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.605, "high": 1.61, "low": 1.564, "close": 1.581, "volume": 671937.71, "close_time": 1762847999999, "quote_volume": 1063678.16069, "trades": 10069, "taker_buy_base": 314125.19, "taker_buy_quote": 496991.31777 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.58, "high": 1.631, "low": 1.577, "close": 1.593, "volume": 587053.94, "close_time": 1762862399999, "quote_volume": 941561.62982, "trades": 9351, "taker_buy_base": 313443.83, "taker_buy_quote": 503190.63688 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.593, "high": 1.625, "low": 1.578, "close": 1.596, "volume": 857767.36, "close_time": 1762876799999, "quote_volume": 1371281.29092, "trades": 13346, "taker_buy_base": 390700.74, "taker_buy_quote": 624736.28003 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.596, "high": 1.605, "low": 1.561, "close": 1.574, "volume": 474568.72, "close_time": 1762891199999, "quote_volume": 751485.65935, "trades": 7974, "taker_buy_base": 247437.98, "taker_buy_quote": 391836.63308 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.574, "high": 1.576, "low": 1.498, "close": 1.508, "volume": 847555.18, "close_time": 1762905599999, "quote_volume": 1293909.1736, "trades": 12526, "taker_buy_base": 382407.35, "taker_buy_quote": 583191.66886 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.508, "high": 1.538, "low": 1.467, "close": 1.536, "volume": 614301.15, "close_time": 1762919999999, "quote_volume": 927240.38298, "trades": 13583, "taker_buy_base": 294620.57, "taker_buy_quote": 444553.79661 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.536, "high": 1.571, "low": 1.535, "close": 1.559, "volume": 350975.36, "close_time": 1762934399999, "quote_volume": 546116.0274, "trades": 4619, "taker_buy_base": 181204.13, "taker_buy_quote": 281803.20524 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.56, "high": 1.591, "low": 1.557, "close": 1.577, "volume": 303466.31, "close_time": 1762948799999, "quote_volume": 478819.784, "trades": 4504, "taker_buy_base": 146853.66, "taker_buy_quote": 231619.45846 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.577, "high": 1.593, "low": 1.55, "close": 1.575, "volume": 579927.81, "close_time": 1762963199999, "quote_volume": 912034.81428, "trades": 9421, "taker_buy_base": 252824.83, "taker_buy_quote": 397907.73284 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.574, "high": 1.657, "low": 1.535, "close": 1.552, "volume": 3019162.35, "close_time": 1762977599999, "quote_volume": 4831688.53641, "trades": 33777, "taker_buy_base": 1383018.43, "taker_buy_quote": 2215575.0512 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.551, "high": 1.571, "low": 1.528, "close": 1.535, "volume": 567275.62, "close_time": 1762991999999, "quote_volume": 881115.46612, "trades": 5977, "taker_buy_base": 260654.58, "taker_buy_quote": 405142.40378 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.535, "high": 1.573, "low": 1.516, "close": 1.559, "volume": 498159.6, "close_time": 1763006399999, "quote_volume": 770753.11782, "trades": 9508, "taker_buy_base": 249577.01, "taker_buy_quote": 386261.12008 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.558, "high": 1.578, "low": 1.542, "close": 1.56, "volume": 467855.68, "close_time": 1763020799999, "quote_volume": 731262.42946, "trades": 9728, "taker_buy_base": 222864.31, "taker_buy_quote": 348405.06645 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.559, "high": 1.585, "low": 1.555, "close": 1.565, "volume": 251275.0, "close_time": 1763035199999, "quote_volume": 393939.83861, "trades": 5394, "taker_buy_base": 121757.3, "taker_buy_quote": 190867.23617 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.564, "high": 1.58, "low": 1.533, "close": 1.57, "volume": 617580.59, "close_time": 1763049599999, "quote_volume": 963157.449, "trades": 11586, "taker_buy_base": 307007.39, "taker_buy_quote": 478782.136 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.57, "high": 1.578, "low": 1.508, "close": 1.549, "volume": 987541.18, "close_time": 1763063999999, "quote_volume": 1523786.42282, "trades": 21807, "taker_buy_base": 494948.64, "taker_buy_quote": 765053.9396 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.548, "high": 1.563, "low": 1.509, "close": 1.542, "volume": 548114.86, "close_time": 1763078399999, "quote_volume": 840649.40777, "trades": 10503, "taker_buy_base": 280720.13, "taker_buy_quote": 430469.21627 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.541, "high": 1.545, "low": 1.489, "close": 1.497, "volume": 353396.96, "close_time": 1763092799999, "quote_volume": 535787.57173, "trades": 6904, "taker_buy_base": 165990.23, "taker_buy_quote": 251853.66988 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.496, "high": 1.504, "low": 1.434, "close": 1.481, "volume": 905302.55, "close_time": 1763107199999, "quote_volume": 1328377.4793, "trades": 12105, "taker_buy_base": 329743.28, "taker_buy_quote": 484077.23272 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.481, "high": 1.509, "low": 1.459, "close": 1.471, "volume": 494128.21, "close_time": 1763121599999, "quote_volume": 733472.17737, "trades": 8383, "taker_buy_base": 243176.64, "taker_buy_quote": 361081.40429 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.471, "high": 1.536, "low": 1.439, "close": 1.517, "volume": 671746.14, "close_time": 1763135999999, "quote_volume": 1000150.20441, "trades": 17604, "taker_buy_base": 324525.83, "taker_buy_quote": 483650.23393 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.517, "high": 1.528, "low": 1.483, "close": 1.498, "volume": 368939.08, "close_time": 1763150399999, "quote_volume": 554851.26501, "trades": 8343, "taker_buy_base": 176775.03, "taker_buy_quote": 266270.50579 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.498, "high": 1.504, "low": 1.428, "close": 1.454, "volume": 346485.32, "close_time": 1763164799999, "quote_volume": 508995.86287, "trades": 7135, "taker_buy_base": 145645.74, "taker_buy_quote": 213898.38601 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.454, "high": 1.505, "low": 1.451, "close": 1.495, "volume": 290400.35, "close_time": 1763179199999, "quote_volume": 430243.85224, "trades": 5880, "taker_buy_base": 134401.52, "taker_buy_quote": 198892.43854 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.495, "high": 1.508, "low": 1.484, "close": 1.489, "volume": 267527.14, "close_time": 1763193599999, "quote_volume": 400060.60264, "trades": 5252, "taker_buy_base": 132123.05, "taker_buy_quote": 197739.04294 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.489, "high": 1.49, "low": 1.446, "close": 1.452, "volume": 176447.48, "close_time": 1763207999999, "quote_volume": 258832.37141, "trades": 5133, "taker_buy_base": 80309.29, "taker_buy_quote": 117809.9339 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.452, "high": 1.481, "low": 1.449, "close": 1.468, "volume": 274663.94, "close_time": 1763222399999, "quote_volume": 403031.41251, "trades": 6088, "taker_buy_base": 129464.31, "taker_buy_quote": 190084.64854 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.468, "high": 1.512, "low": 1.464, "close": 1.494, "volume": 397420.25, "close_time": 1763236799999, "quote_volume": 593201.22333, "trades": 5648, "taker_buy_base": 201315.12, "taker_buy_quote": 300331.87874 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.494, "high": 1.494, "low": 1.468, "close": 1.474, "volume": 182639.16, "close_time": 1763251199999, "quote_volume": 270411.17526, "trades": 3187, "taker_buy_base": 96078.1, "taker_buy_quote": 142307.72739 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.49, "low": 1.443, "close": 1.487, "volume": 228753.39, "close_time": 1763265599999, "quote_volume": 335044.15432, "trades": 4247, "taker_buy_base": 103784.65, "taker_buy_quote": 152363.58261 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.486, "high": 1.5, "low": 1.467, "close": 1.494, "volume": 182121.78, "close_time": 1763279999999, "quote_volume": 270955.31967, "trades": 2510, "taker_buy_base": 83581.24, "taker_buy_quote": 124447.17304 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.495, "high": 1.496, "low": 1.45, "close": 1.454, "volume": 229440.97, "close_time": 1763294399999, "quote_volume": 339009.89683, "trades": 3744, "taker_buy_base": 108707.54, "taker_buy_quote": 160751.5272 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.454, "high": 1.467, "low": 1.418, "close": 1.42, "volume": 472329.08, "close_time": 1763308799999, "quote_volume": 683525.18827, "trades": 6030, "taker_buy_base": 219267.22, "taker_buy_quote": 316975.38736 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.421, "high": 1.449, "low": 1.398, "close": 1.42, "volume": 939850.74, "close_time": 1763323199999, "quote_volume": 1332282.64714, "trades": 11236, "taker_buy_base": 439038.41, "taker_buy_quote": 622665.00415 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.419, "high": 1.44, "low": 1.398, "close": 1.433, "volume": 373940.9, "close_time": 1763337599999, "quote_volume": 529686.75057, "trades": 5234, "taker_buy_base": 154974.18, "taker_buy_quote": 219580.62297 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.431, "high": 1.45, "low": 1.415, "close": 1.445, "volume": 211481.89, "close_time": 1763351999999, "quote_volume": 303963.83694, "trades": 4097, "taker_buy_base": 97871.57, "taker_buy_quote": 140670.88759 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.445, "high": 1.453, "low": 1.43, "close": 1.452, "volume": 115560.43, "close_time": 1763366399999, "quote_volume": 166646.00242, "trades": 1963, "taker_buy_base": 59183.19, "taker_buy_quote": 85373.61955 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.452, "high": 1.455, "low": 1.435, "close": 1.442, "volume": 259720.97, "close_time": 1763380799999, "quote_volume": 375668.19524, "trades": 3139, "taker_buy_base": 116830.74, "taker_buy_quote": 169034.17881 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.443, "high": 1.445, "low": 1.38, "close": 1.4, "volume": 780097.68, "close_time": 1763395199999, "quote_volume": 1100886.28551, "trades": 10285, "taker_buy_base": 368025.16, "taker_buy_quote": 518971.41935 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.401, "high": 1.419, "low": 1.376, "close": 1.401, "volume": 584602.41, "close_time": 1763409599999, "quote_volume": 814492.58838, "trades": 8815, "taker_buy_base": 251747.76, "taker_buy_quote": 350616.08941 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.401, "high": 1.407, "low": 1.379, "close": 1.387, "volume": 368847.91, "close_time": 1763423999999, "quote_volume": 512328.12277, "trades": 6151, "taker_buy_base": 176161.22, "taker_buy_quote": 244873.29051 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.386, "high": 1.439, "low": 1.379, "close": 1.427, "volume": 458604.6, "close_time": 1763438399999, "quote_volume": 643548.31579, "trades": 6534, "taker_buy_base": 203317.03, "taker_buy_quote": 285533.18684 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.427, "high": 1.441, "low": 1.406, "close": 1.415, "volume": 305384.62, "close_time": 1763452799999, "quote_volume": 434882.07693, "trades": 4710, "taker_buy_base": 104610.92, "taker_buy_quote": 148952.07608 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.416, "high": 1.43, "low": 1.402, "close": 1.403, "volume": 141895.88, "close_time": 1763467199999, "quote_volume": 200678.89524, "trades": 2714, "taker_buy_base": 79295.67, "taker_buy_quote": 112177.81245 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.403, "high": 1.434, "low": 1.39, "close": 1.429, "volume": 310354.1, "close_time": 1763481599999, "quote_volume": 438780.81585, "trades": 5549, "taker_buy_base": 141291.77, "taker_buy_quote": 199691.98897 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.429, "high": 1.46, "low": 1.427, "close": 1.44, "volume": 366142.28, "close_time": 1763495999999, "quote_volume": 529789.34325, "trades": 7474, "taker_buy_base": 203457.89, "taker_buy_quote": 294451.51526 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.44, "high": 1.445, "low": 1.422, "close": 1.433, "volume": 287354.04, "close_time": 1763510399999, "quote_volume": 412040.5125, "trades": 2464, "taker_buy_base": 104656.78, "taker_buy_quote": 150252.14798 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.432, "high": 1.438, "low": 1.416, "close": 1.418, "volume": 141264.08, "close_time": 1763524799999, "quote_volume": 201734.02936, "trades": 2627, "taker_buy_base": 77535.63, "taker_buy_quote": 110721.98243 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.418, "high": 1.421, "low": 1.382, "close": 1.404, "volume": 343132.9, "close_time": 1763539199999, "quote_volume": 480127.74861, "trades": 4581, "taker_buy_base": 155884.34, "taker_buy_quote": 217892.37388 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.404, "high": 1.408, "low": 1.37, "close": 1.389, "volume": 442868.7, "close_time": 1763553599999, "quote_volume": 614313.59729, "trades": 6193, "taker_buy_base": 257770.83, "taker_buy_quote": 357652.90273 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.39, "high": 1.405, "low": 1.364, "close": 1.366, "volume": 527329.28, "close_time": 1763567999999, "quote_volume": 728376.85862, "trades": 7374, "taker_buy_base": 213740.67, "taker_buy_quote": 296042.11172 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.366, "high": 1.372, "low": 1.344, "close": 1.365, "volume": 748669.37, "close_time": 1763582399999, "quote_volume": 1017927.33369, "trades": 18885, "taker_buy_base": 298863.26, "taker_buy_quote": 406440.6792 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.366, "high": 1.408, "low": 1.364, "close": 1.404, "volume": 344689.17, "close_time": 1763596799999, "quote_volume": 478716.06007, "trades": 4492, "taker_buy_base": 135079.87, "taker_buy_quote": 187748.51784 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.403, "high": 1.419, "low": 1.398, "close": 1.398, "volume": 178655.01, "close_time": 1763611199999, "quote_volume": 251569.49379, "trades": 2086, "taker_buy_base": 86454.06, "taker_buy_quote": 121755.78945 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.398, "high": 1.414, "low": 1.397, "close": 1.41, "volume": 167166.5, "close_time": 1763625599999, "quote_volume": 234933.96629, "trades": 2035, "taker_buy_base": 71783.79, "taker_buy_quote": 100918.56908 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.41, "high": 1.41, "low": 1.386, "close": 1.394, "volume": 187940.45, "close_time": 1763639999999, "quote_volume": 262098.90993, "trades": 2474, "taker_buy_base": 84114.43, "taker_buy_quote": 117311.0393 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.394, "high": 1.407, "low": 1.373, "close": 1.373, "volume": 589457.2, "close_time": 1763654399999, "quote_volume": 821814.27892, "trades": 6718, "taker_buy_base": 308703.48, "taker_buy_quote": 430872.23201 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.374, "high": 1.376, "low": 1.319, "close": 1.333, "volume": 823796.76, "close_time": 1763668799999, "quote_volume": 1107715.70665, "trades": 13605, "taker_buy_base": 336208.9, "taker_buy_quote": 452395.50444 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.332, "high": 1.362, "low": 1.321, "close": 1.341, "volume": 459503.06, "close_time": 1763683199999, "quote_volume": 615114.97703, "trades": 5576, "taker_buy_base": 194030.52, "taker_buy_quote": 259811.7549 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.342, "high": 1.356, "low": 1.325, "close": 1.331, "volume": 314672.4, "close_time": 1763697599999, "quote_volume": 422093.73512, "trades": 6637, "taker_buy_base": 144916.46, "taker_buy_quote": 194466.40623 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.331, "high": 1.343, "low": 1.167, "close": 1.284, "volume": 1308101.02, "close_time": 1763711999999, "quote_volume": 1664027.60682, "trades": 19433, "taker_buy_base": 674519.54, "taker_buy_quote": 854252.91408 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.282, "high": 1.288, "low": 1.226, "close": 1.23, "volume": 1318876.75, "close_time": 1763726399999, "quote_volume": 1675568.40724, "trades": 15893, "taker_buy_base": 592640.4, "taker_buy_quote": 752855.79524 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.23, "high": 1.276, "low": 1.207, "close": 1.242, "volume": 886034.2, "close_time": 1763740799999, "quote_volume": 1106872.13971, "trades": 11020, "taker_buy_base": 495347.61, "taker_buy_quote": 620276.68022 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.242, "high": 1.28, "low": 1.225, "close": 1.249, "volume": 551770.72, "close_time": 1763755199999, "quote_volume": 692132.75044, "trades": 8124, "taker_buy_base": 305135.53, "taker_buy_quote": 382936.85043 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.25, "high": 1.256, "low": 1.203, "close": 1.243, "volume": 369543.66, "close_time": 1763769599999, "quote_volume": 455434.42621, "trades": 5659, "taker_buy_base": 196414.43, "taker_buy_quote": 241933.33676 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.243, "high": 1.255, "low": 1.234, "close": 1.241, "volume": 232865.17, "close_time": 1763783999999, "quote_volume": 289926.29622, "trades": 4927, "taker_buy_base": 128626.86, "taker_buy_quote": 160170.28201 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.241, "high": 1.241, "low": 1.2, "close": 1.237, "volume": 237543.62, "close_time": 1763798399999, "quote_volume": 290199.77684, "trades": 4745, "taker_buy_base": 113729.69, "taker_buy_quote": 138975.63188 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.236, "high": 1.236, "low": 1.205, "close": 1.231, "volume": 229107.77, "close_time": 1763812799999, "quote_volume": 279211.91536, "trades": 4143, "taker_buy_base": 108582.34, "taker_buy_quote": 132327.31868 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.231, "high": 1.282, "low": 1.215, "close": 1.257, "volume": 1021445.82, "close_time": 1763827199999, "quote_volume": 1272515.93205, "trades": 10697, "taker_buy_base": 626343.01, "taker_buy_quote": 779385.59775 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.257, "high": 1.277, "low": 1.25, "close": 1.253, "volume": 229835.18, "close_time": 1763841599999, "quote_volume": 290690.84599, "trades": 4597, "taker_buy_base": 117146.43, "taker_buy_quote": 148241.84633 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.254, "high": 1.276, "low": 1.249, "close": 1.264, "volume": 130536.44, "close_time": 1763855999999, "quote_volume": 164764.48968, "trades": 2152, "taker_buy_base": 71655.16, "taker_buy_quote": 90478.23629 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.265, "high": 1.285, "low": 1.249, "close": 1.272, "volume": 382333.53, "close_time": 1763870399999, "quote_volume": 486358.50889, "trades": 5032, "taker_buy_base": 202500.01, "taker_buy_quote": 257536.64605 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.274, "high": 1.287, "low": 1.255, "close": 1.263, "volume": 293308.01, "close_time": 1763884799999, "quote_volume": 374236.05803, "trades": 3820, "taker_buy_base": 151615.95, "taker_buy_quote": 193591.74537 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.263, "high": 1.275, "low": 1.258, "close": 1.269, "volume": 110105.07, "close_time": 1763899199999, "quote_volume": 139168.93805, "trades": 1348, "taker_buy_base": 60306.89, "taker_buy_quote": 76266.32165 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.269, "high": 1.289, "low": 1.257, "close": 1.272, "volume": 234818.84, "close_time": 1763913599999, "quote_volume": 299650.64486, "trades": 3465, "taker_buy_base": 109865.49, "taker_buy_quote": 140301.35937 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.272, "high": 1.278, "low": 1.258, "close": 1.268, "volume": 155470.51, "close_time": 1763927999999, "quote_volume": 196902.25248, "trades": 2038, "taker_buy_base": 74237.22, "taker_buy_quote": 94048.61177 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.268, "high": 1.273, "low": 1.25, "close": 1.252, "volume": 130899.06, "close_time": 1763942399999, "quote_volume": 165306.379, "trades": 1772, "taker_buy_base": 58741.07, "taker_buy_quote": 74227.51732 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.251, "high": 1.285, "low": 1.237, "close": 1.276, "volume": 225682.44, "close_time": 1763956799999, "quote_volume": 283989.78319, "trades": 3621, "taker_buy_base": 92172.82, "taker_buy_quote": 116245.82519 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.276, "high": 1.289, "low": 1.259, "close": 1.269, "volume": 201410.16, "close_time": 1763971199999, "quote_volume": 256414.47894, "trades": 3618, "taker_buy_base": 100890.29, "taker_buy_quote": 128479.53142 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.269, "high": 1.274, "low": 1.238, "close": 1.25, "volume": 212185.14, "close_time": 1763985599999, "quote_volume": 265683.14166, "trades": 3263, "taker_buy_base": 89758.81, "taker_buy_quote": 112525.51716 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.25, "high": 1.264, "low": 1.234, "close": 1.258, "volume": 358657.37, "close_time": 1763999999999, "quote_volume": 448277.14206, "trades": 4990, "taker_buy_base": 198682.56, "taker_buy_quote": 248223.74258 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.258, "high": 1.312, "low": 1.257, "close": 1.308, "volume": 765264.39, "close_time": 1764014399999, "quote_volume": 989824.63246, "trades": 7583, "taker_buy_base": 453567.08, "taker_buy_quote": 587531.57062 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.308, "high": 1.318, "low": 1.302, "close": 1.307, "volume": 412488.88, "close_time": 1764028799999, "quote_volume": 540061.72592, "trades": 3788, "taker_buy_base": 230349.34, "taker_buy_quote": 301618.72456 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.319, "low": 1.275, "close": 1.283, "volume": 662075.22, "close_time": 1764043199999, "quote_volume": 857695.29628, "trades": 4745, "taker_buy_base": 344406.94, "taker_buy_quote": 445834.62375 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.283, "high": 1.291, "low": 1.267, "close": 1.267, "volume": 271430.29, "close_time": 1764057599999, "quote_volume": 346595.21275, "trades": 2355, "taker_buy_base": 112888.12, "taker_buy_quote": 144241.87354 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.268, "high": 1.275, "low": 1.257, "close": 1.27, "volume": 150558.03, "close_time": 1764071999999, "quote_volume": 190806.42052, "trades": 1669, "taker_buy_base": 77716.45, "taker_buy_quote": 98503.90777 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.271, "high": 1.294, "low": 1.26, "close": 1.279, "volume": 385511.82, "close_time": 1764086399999, "quote_volume": 493060.9578, "trades": 4184, "taker_buy_base": 215166.53, "taker_buy_quote": 275092.74784 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.28, "high": 1.322, "low": 1.278, "close": 1.314, "volume": 488345.65, "close_time": 1764100799999, "quote_volume": 636506.03366, "trades": 5018, "taker_buy_base": 306418.58, "taker_buy_quote": 399548.92225 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.314, "high": 1.36, "low": 1.306, "close": 1.345, "volume": 387895.43, "close_time": 1764115199999, "quote_volume": 514631.57699, "trades": 5757, "taker_buy_base": 191436.24, "taker_buy_quote": 253777.24991 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.346, "high": 1.346, "low": 1.318, "close": 1.32, "volume": 212049.7, "close_time": 1764129599999, "quote_volume": 282663.36454, "trades": 2342, "taker_buy_base": 103217.13, "taker_buy_quote": 137618.60543 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.32, "high": 1.351, "low": 1.319, "close": 1.347, "volume": 271452.92, "close_time": 1764143999999, "quote_volume": 362549.15411, "trades": 3415, "taker_buy_base": 140139.97, "taker_buy_quote": 187383.21049 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.346, "high": 1.346, "low": 1.302, "close": 1.304, "volume": 591590.16, "close_time": 1764158399999, "quote_volume": 778500.1649, "trades": 5825, "taker_buy_base": 309506.04, "taker_buy_quote": 407101.76897 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.306, "high": 1.312, "low": 1.29, "close": 1.296, "volume": 347327.14, "close_time": 1764172799999, "quote_volume": 452048.9132, "trades": 4959, "taker_buy_base": 185063.4, "taker_buy_quote": 240937.79207 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.296, "high": 1.338, "low": 1.296, "close": 1.323, "volume": 361711.82, "close_time": 1764187199999, "quote_volume": 478962.8453, "trades": 4706, "taker_buy_base": 180757.75, "taker_buy_quote": 239297.25681 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.323, "high": 1.323, "low": 1.311, "close": 1.316, "volume": 94231.87, "close_time": 1764201599999, "quote_volume": 124154.69876, "trades": 1235, "taker_buy_base": 46852.75, "taker_buy_quote": 61717.7788 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.316, "high": 1.325, "low": 1.31, "close": 1.316, "volume": 120559.08, "close_time": 1764215999999, "quote_volume": 158844.66099, "trades": 1688, "taker_buy_base": 66965.35, "taker_buy_quote": 88241.02955 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.316, "high": 1.325, "low": 1.307, "close": 1.312, "volume": 133427.3, "close_time": 1764230399999, "quote_volume": 175260.42712, "trades": 1631, "taker_buy_base": 62673.47, "taker_buy_quote": 82337.8872 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.313, "high": 1.337, "low": 1.309, "close": 1.329, "volume": 170457.53, "close_time": 1764244799999, "quote_volume": 226283.88151, "trades": 1955, "taker_buy_base": 78030.92, "taker_buy_quote": 103633.94314 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.328, "high": 1.337, "low": 1.312, "close": 1.335, "volume": 251841.18, "close_time": 1764259199999, "quote_volume": 333052.81327, "trades": 2528, "taker_buy_base": 118785.96, "taker_buy_quote": 157126.17131 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.335, "high": 1.356, "low": 1.332, "close": 1.351, "volume": 193741.66, "close_time": 1764273599999, "quote_volume": 261021.63056, "trades": 2136, "taker_buy_base": 121475.88, "taker_buy_quote": 163732.63375 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.352, "high": 1.366, "low": 1.344, "close": 1.35, "volume": 205007.95, "close_time": 1764287999999, "quote_volume": 277295.42237, "trades": 3582, "taker_buy_base": 105184.02, "taker_buy_quote": 142301.3891 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.364, "low": 1.346, "close": 1.349, "volume": 282056.28, "close_time": 1764302399999, "quote_volume": 381070.10062, "trades": 6232, "taker_buy_base": 153440.64, "taker_buy_quote": 207268.82355 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.35, "high": 1.359, "low": 1.348, "close": 1.352, "volume": 197009.19, "close_time": 1764316799999, "quote_volume": 266361.09531, "trades": 3594, "taker_buy_base": 116298.65, "taker_buy_quote": 157241.39567 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.353, "high": 1.375, "low": 1.35, "close": 1.353, "volume": 367712.57, "close_time": 1764331199999, "quote_volume": 500989.1734, "trades": 3557, "taker_buy_base": 130452.43, "taker_buy_quote": 177780.97509 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.352, "high": 1.366, "low": 1.348, "close": 1.352, "volume": 283290.19, "close_time": 1764345599999, "quote_volume": 383877.82384, "trades": 4457, "taker_buy_base": 146192.38, "taker_buy_quote": 198150.67983 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.353, "high": 1.36, "low": 1.347, "close": 1.351, "volume": 274310.57, "close_time": 1764359999999, "quote_volume": 370824.58972, "trades": 3664, "taker_buy_base": 124585.59, "taker_buy_quote": 168391.42964 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.35, "high": 1.359, "low": 1.347, "close": 1.358, "volume": 95607.69, "close_time": 1764374399999, "quote_volume": 129338.07454, "trades": 1171, "taker_buy_base": 45541.7, "taker_buy_quote": 61633.23886 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.359, "low": 1.341, "close": 1.342, "volume": 122689.14, "close_time": 1764388799999, "quote_volume": 165340.40222, "trades": 1886, "taker_buy_base": 54982.44, "taker_buy_quote": 74144.12411 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.341, "high": 1.341, "low": 1.323, "close": 1.33, "volume": 184034.25, "close_time": 1764403199999, "quote_volume": 244961.37017, "trades": 2603, "taker_buy_base": 70082.38, "taker_buy_quote": 93258.43451 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.329, "high": 1.333, "low": 1.315, "close": 1.329, "volume": 121211.09, "close_time": 1764417599999, "quote_volume": 160488.29119, "trades": 1749, "taker_buy_base": 52836.48, "taker_buy_quote": 69984.74325 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.329, "high": 1.331, "low": 1.3, "close": 1.321, "volume": 270759.09, "close_time": 1764431999999, "quote_volume": 355203.4402, "trades": 3807, "taker_buy_base": 86208.52, "taker_buy_quote": 113072.90009 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.321, "high": 1.326, "low": 1.304, "close": 1.317, "volume": 174631.65, "close_time": 1764446399999, "quote_volume": 229244.0741, "trades": 1955, "taker_buy_base": 77451.42, "taker_buy_quote": 101661.13624 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.317, "high": 1.324, "low": 1.312, "close": 1.32, "volume": 94377.53, "close_time": 1764460799999, "quote_volume": 124398.03824, "trades": 1164, "taker_buy_base": 36098.06, "taker_buy_quote": 47582.06739 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.319, "high": 1.332, "low": 1.313, "close": 1.326, "volume": 93996.96, "close_time": 1764475199999, "quote_volume": 124299.55723, "trades": 1571, "taker_buy_base": 35256.31, "taker_buy_quote": 46600.14589 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.325, "high": 1.33, "low": 1.313, "close": 1.325, "volume": 84428.42, "close_time": 1764489599999, "quote_volume": 111568.75858, "trades": 1179, "taker_buy_base": 35156.91, "taker_buy_quote": 46475.82838 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.326, "high": 1.343, "low": 1.324, "close": 1.338, "volume": 206421.18, "close_time": 1764503999999, "quote_volume": 275126.98596, "trades": 3003, "taker_buy_base": 87605.19, "taker_buy_quote": 116758.82735 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.338, "high": 1.349, "low": 1.33, "close": 1.341, "volume": 183531.78, "close_time": 1764518399999, "quote_volume": 245955.5534, "trades": 2909, "taker_buy_base": 99527.0, "taker_buy_quote": 133407.29943 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.341, "high": 1.394, "low": 1.34, "close": 1.377, "volume": 988578.62, "close_time": 1764532799999, "quote_volume": 1351599.08458, "trades": 9963, "taker_buy_base": 571627.83, "taker_buy_quote": 780625.51534 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.378, "high": 1.386, "low": 1.351, "close": 1.352, "volume": 286529.82, "close_time": 1764547199999, "quote_volume": 392867.82961, "trades": 4355, "taker_buy_base": 107045.42, "taker_buy_quote": 146749.11361 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.354, "high": 1.376, "low": 1.339, "close": 1.349, "volume": 1166774.98, "close_time": 1764561599999, "quote_volume": 1576849.42623, "trades": 17770, "taker_buy_base": 582598.95, "taker_buy_quote": 787200.81895 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.35, "high": 1.357, "low": 1.219, "close": 1.224, "volume": 1885268.34, "close_time": 1764575999999, "quote_volume": 2402420.13029, "trades": 28249, "taker_buy_base": 1025172.82, "taker_buy_quote": 1308680.2982 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.224, "high": 1.251, "low": 1.221, "close": 1.228, "volume": 349232.44, "close_time": 1764590399999, "quote_volume": 430669.31367, "trades": 7498, "taker_buy_base": 203020.88, "taker_buy_quote": 250388.56811 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.228, "high": 1.236, "low": 1.184, "close": 1.199, "volume": 936408.45, "close_time": 1764604799999, "quote_volume": 1136203.45911, "trades": 16189, "taker_buy_base": 448284.34, "taker_buy_quote": 544012.83794 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.199, "high": 1.21, "low": 1.186, "close": 1.208, "volume": 404337.7, "close_time": 1764619199999, "quote_volume": 484556.23079, "trades": 4907, "taker_buy_base": 198849.42, "taker_buy_quote": 238240.02961 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.208, "high": 1.261, "low": 1.208, "close": 1.246, "volume": 438072.76, "close_time": 1764633599999, "quote_volume": 544919.23557, "trades": 4034, "taker_buy_base": 205419.49, "taker_buy_quote": 255487.31946 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.271, "low": 1.245, "close": 1.268, "volume": 243350.44, "close_time": 1764647999999, "quote_volume": 305368.58513, "trades": 2620, "taker_buy_base": 133122.09, "taker_buy_quote": 166869.07382 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.268, "high": 1.305, "low": 1.255, "close": 1.28, "volume": 1068800.89, "close_time": 1764662399999, "quote_volume": 1363996.56956, "trades": 10206, "taker_buy_base": 488936.13, "taker_buy_quote": 623816.52723 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.28, "high": 1.348, "low": 1.265, "close": 1.334, "volume": 846143.32, "close_time": 1764676799999, "quote_volume": 1108038.74795, "trades": 12339, "taker_buy_base": 435436.72, "taker_buy_quote": 570865.01232 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.334, "high": 1.477, "low": 1.307, "close": 1.466, "volume": 1784592.72, "close_time": 1764691199999, "quote_volume": 2483023.65056, "trades": 18730, "taker_buy_base": 831989.6, "taker_buy_quote": 1162010.4485 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.466, "high": 1.49, "low": 1.427, "close": 1.472, "volume": 2292161.97, "close_time": 1764705599999, "quote_volume": 3363932.51786, "trades": 17359, "taker_buy_base": 1014548.47, "taker_buy_quote": 1490228.64312 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.472, "high": 1.482, "low": 1.427, "close": 1.429, "volume": 645081.85, "close_time": 1764719999999, "quote_volume": 937386.59582, "trades": 8054, "taker_buy_base": 227951.91, "taker_buy_quote": 331674.82611 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.429, "high": 1.441, "low": 1.413, "close": 1.423, "volume": 375241.24, "close_time": 1764734399999, "quote_volume": 534235.01519, "trades": 4439, "taker_buy_base": 157141.3, "taker_buy_quote": 223874.93872 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.422, "high": 1.429, "low": 1.394, "close": 1.396, "volume": 395621.32, "close_time": 1764748799999, "quote_volume": 558636.56218, "trades": 4545, "taker_buy_base": 173090.59, "taker_buy_quote": 244300.53882 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.396, "high": 1.428, "low": 1.394, "close": 1.425, "volume": 354708.8, "close_time": 1764763199999, "quote_volume": 499400.67744, "trades": 3671, "taker_buy_base": 185030.1, "taker_buy_quote": 260260.90023 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.426, "high": 1.431, "low": 1.395, "close": 1.418, "volume": 460225.9, "close_time": 1764777599999, "quote_volume": 651172.21487, "trades": 4751, "taker_buy_base": 241211.9, "taker_buy_quote": 341218.18627 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.419, "high": 1.448, "low": 1.409, "close": 1.411, "volume": 556114.85, "close_time": 1764791999999, "quote_volume": 792997.05201, "trades": 9301, "taker_buy_base": 190977.81, "taker_buy_quote": 272766.32613 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.411, "high": 1.429, "low": 1.407, "close": 1.409, "volume": 630763.8, "close_time": 1764806399999, "quote_volume": 892406.44552, "trades": 11261, "taker_buy_base": 194064.9, "taker_buy_quote": 274734.1654 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.409, "high": 1.435, "low": 1.384, "close": 1.435, "volume": 555083.69, "close_time": 1764820799999, "quote_volume": 780281.27978, "trades": 9992, "taker_buy_base": 232134.18, "taker_buy_quote": 326942.33469 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.435, "high": 1.462, "low": 1.434, "close": 1.455, "volume": 713539.64, "close_time": 1764835199999, "quote_volume": 1033654.72044, "trades": 6824, "taker_buy_base": 361943.18, "taker_buy_quote": 524170.31029 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.454, "high": 1.485, "low": 1.431, "close": 1.47, "volume": 955688.38, "close_time": 1764849599999, "quote_volume": 1395390.8301, "trades": 5155, "taker_buy_base": 651719.45, "taker_buy_quote": 952338.95376 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.47, "high": 1.485, "low": 1.419, "close": 1.432, "volume": 617361.02, "close_time": 1764863999999, "quote_volume": 895601.83023, "trades": 8030, "taker_buy_base": 282669.6, "taker_buy_quote": 409966.85944 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.432, "high": 1.443, "low": 1.386, "close": 1.403, "volume": 379057.81, "close_time": 1764878399999, "quote_volume": 536952.53709, "trades": 3865, "taker_buy_base": 186494.87, "taker_buy_quote": 263776.13765 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.403, "high": 1.415, "low": 1.39, "close": 1.398, "volume": 199082.81, "close_time": 1764892799999, "quote_volume": 278754.34154, "trades": 3277, "taker_buy_base": 94376.09, "taker_buy_quote": 132123.19429 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.398, "high": 1.412, "low": 1.392, "close": 1.402, "volume": 355404.05, "close_time": 1764907199999, "quote_volume": 498588.64617, "trades": 4500, "taker_buy_base": 156372.82, "taker_buy_quote": 219423.08823 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.403, "high": 1.411, "low": 1.386, "close": 1.404, "volume": 136825.3, "close_time": 1764921599999, "quote_volume": 191359.01384, "trades": 1805, "taker_buy_base": 66085.75, "taker_buy_quote": 92394.64557 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.404, "high": 1.407, "low": 1.378, "close": 1.389, "volume": 240917.47, "close_time": 1764935999999, "quote_volume": 335274.34217, "trades": 2678, "taker_buy_base": 118441.87, "taker_buy_quote": 165067.62841 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.39, "high": 1.393, "low": 1.363, "close": 1.375, "volume": 289923.95, "close_time": 1764950399999, "quote_volume": 399823.5131, "trades": 4471, "taker_buy_base": 129310.19, "taker_buy_quote": 178412.93388 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.375, "high": 1.376, "low": 1.342, "close": 1.351, "volume": 655521.07, "close_time": 1764964799999, "quote_volume": 889448.58912, "trades": 6642, "taker_buy_base": 261990.56, "taker_buy_quote": 355638.23923 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.351, "high": 1.376, "low": 1.35, "close": 1.372, "volume": 204563.73, "close_time": 1764979199999, "quote_volume": 278135.62406, "trades": 1515, "taker_buy_base": 94915.31, "taker_buy_quote": 129028.54844 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.371, "high": 1.418, "low": 1.364, "close": 1.415, "volume": 376320.99, "close_time": 1764993599999, "quote_volume": 523756.30643, "trades": 4161, "taker_buy_base": 204985.77, "taker_buy_quote": 285088.18316 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.414, "high": 1.414, "low": 1.369, "close": 1.381, "volume": 305723.38, "close_time": 1765007999999, "quote_volume": 423084.81498, "trades": 3101, "taker_buy_base": 158503.28, "taker_buy_quote": 219196.47335 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.381, "high": 1.394, "low": 1.373, "close": 1.382, "volume": 237300.81, "close_time": 1765022399999, "quote_volume": 327399.36932, "trades": 2246, "taker_buy_base": 88191.46, "taker_buy_quote": 121781.49485 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.382, "high": 1.421, "low": 1.374, "close": 1.411, "volume": 492144.34, "close_time": 1765036799999, "quote_volume": 686295.70152, "trades": 3696, "taker_buy_base": 217529.29, "taker_buy_quote": 303306.96652 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.41, "high": 1.427, "low": 1.396, "close": 1.399, "volume": 467264.77, "close_time": 1765051199999, "quote_volume": 660927.01134, "trades": 8239, "taker_buy_base": 240773.43, "taker_buy_quote": 340471.67135 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.399, "high": 1.413, "low": 1.391, "close": 1.4, "volume": 114096.28, "close_time": 1765065599999, "quote_volume": 159849.63523, "trades": 1854, "taker_buy_base": 51206.82, "taker_buy_quote": 71786.16357 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.4, "high": 1.415, "low": 1.397, "close": 1.402, "volume": 178070.79, "close_time": 1765079999999, "quote_volume": 250185.80166, "trades": 1982, "taker_buy_base": 91845.52, "taker_buy_quote": 129053.30364 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.402, "high": 1.42, "low": 1.389, "close": 1.395, "volume": 266372.47, "close_time": 1765094399999, "quote_volume": 374194.18516, "trades": 2887, "taker_buy_base": 128653.74, "taker_buy_quote": 180626.57434 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.396, "high": 1.399, "low": 1.377, "close": 1.383, "volume": 120841.53, "close_time": 1765108799999, "quote_volume": 167842.2434, "trades": 1713, "taker_buy_base": 49474.76, "taker_buy_quote": 68772.2272 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.384, "high": 1.397, "low": 1.352, "close": 1.374, "volume": 444458.67, "close_time": 1765123199999, "quote_volume": 608359.75067, "trades": 5527, "taker_buy_base": 202345.65, "taker_buy_quote": 276904.97939 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.374, "high": 1.413, "low": 1.36, "close": 1.412, "volume": 438904.1, "close_time": 1765137599999, "quote_volume": 610905.82507, "trades": 4788, "taker_buy_base": 212397.95, "taker_buy_quote": 295696.16443 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.413, "high": 1.431, "low": 1.355, "close": 1.364, "volume": 418567.61, "close_time": 1765151999999, "quote_volume": 586135.93192, "trades": 6707, "taker_buy_base": 204043.07, "taker_buy_quote": 286032.17368 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.364, "high": 1.393, "low": 1.362, "close": 1.381, "volume": 146207.7, "close_time": 1765166399999, "quote_volume": 201329.56625, "trades": 2048, "taker_buy_base": 76885.33, "taker_buy_quote": 105975.88622 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.381, "high": 1.391, "low": 1.368, "close": 1.382, "volume": 315586.08, "close_time": 1765180799999, "quote_volume": 436017.9358, "trades": 3256, "taker_buy_base": 161043.59, "taker_buy_quote": 222264.0225 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.383, "high": 1.412, "low": 1.371, "close": 1.401, "volume": 587873.15, "close_time": 1765195199999, "quote_volume": 818371.28474, "trades": 5902, "taker_buy_base": 279493.32, "taker_buy_quote": 389739.68992 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.402, "high": 1.416, "low": 1.387, "close": 1.388, "volume": 431868.09, "close_time": 1765209599999, "quote_volume": 604348.46865, "trades": 4302, "taker_buy_base": 188062.36, "taker_buy_quote": 263318.56181 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.389, "high": 1.399, "low": 1.367, "close": 1.371, "volume": 279786.66, "close_time": 1765223999999, "quote_volume": 386050.85157, "trades": 2888, "taker_buy_base": 126601.16, "taker_buy_quote": 174590.41627 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.372, "high": 1.393, "low": 1.365, "close": 1.38, "volume": 138607.02, "close_time": 1765238399999, "quote_volume": 191074.24916, "trades": 1843, "taker_buy_base": 74615.02, "taker_buy_quote": 102775.66301 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.379, "high": 1.402, "low": 1.37, "close": 1.396, "volume": 227802.29, "close_time": 1765252799999, "quote_volume": 315350.199, "trades": 2754, "taker_buy_base": 123459.91, "taker_buy_quote": 170795.30277 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.396, "high": 1.399, "low": 1.371, "close": 1.398, "volume": 239194.92, "close_time": 1765267199999, "quote_volume": 331398.42886, "trades": 3021, "taker_buy_base": 109258.72, "taker_buy_quote": 151285.00424 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.399, "high": 1.405, "low": 1.384, "close": 1.404, "volume": 357525.71, "close_time": 1765281599999, "quote_volume": 499147.9201, "trades": 2593, "taker_buy_base": 204513.96, "taker_buy_quote": 285484.72348 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.404, "high": 1.524, "low": 1.402, "close": 1.515, "volume": 1224061.33, "close_time": 1765295999999, "quote_volume": 1779267.82491, "trades": 12663, "taker_buy_base": 590236.61, "taker_buy_quote": 858285.25875 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.516, "high": 1.599, "low": 1.511, "close": 1.513, "volume": 2095324.95, "close_time": 1765310399999, "quote_volume": 3250198.35121, "trades": 18707, "taker_buy_base": 969748.13, "taker_buy_quote": 1504747.59019 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.512, "high": 1.515, "low": 1.461, "close": 1.462, "volume": 595079.78, "close_time": 1765324799999, "quote_volume": 883370.69513, "trades": 7088, "taker_buy_base": 207401.1, "taker_buy_quote": 307693.37268 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.463, "high": 1.508, "low": 1.462, "close": 1.49, "volume": 1134323.38, "close_time": 1765339199999, "quote_volume": 1686604.85266, "trades": 22872, "taker_buy_base": 622039.87, "taker_buy_quote": 925316.99735 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.49, "high": 1.494, "low": 1.47, "close": 1.475, "volume": 305206.84, "close_time": 1765353599999, "quote_volume": 451629.26568, "trades": 2900, "taker_buy_base": 164982.43, "taker_buy_quote": 244352.61057 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.476, "high": 1.486, "low": 1.47, "close": 1.478, "volume": 224883.85, "close_time": 1765367999999, "quote_volume": 331946.43172, "trades": 2231, "taker_buy_base": 96069.69, "taker_buy_quote": 141862.45029 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.478, "high": 1.515, "low": 1.473, "close": 1.513, "volume": 359649.88, "close_time": 1765382399999, "quote_volume": 535311.0988, "trades": 3601, "taker_buy_base": 209878.76, "taker_buy_quote": 312660.31228 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.512, "high": 1.548, "low": 1.483, "close": 1.518, "volume": 967755.77, "close_time": 1765396799999, "quote_volume": 1466466.50391, "trades": 11792, "taker_buy_base": 466970.92, "taker_buy_quote": 707872.39517 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.519, "high": 1.541, "low": 1.463, "close": 1.477, "volume": 811974.01, "close_time": 1765411199999, "quote_volume": 1216182.6904, "trades": 7174, "taker_buy_base": 283690.8, "taker_buy_quote": 424786.62141 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.477, "high": 1.487, "low": 1.418, "close": 1.422, "volume": 560981.06, "close_time": 1765425599999, "quote_volume": 813129.64682, "trades": 5693, "taker_buy_base": 220816.9, "taker_buy_quote": 319769.94306 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.421, "high": 1.431, "low": 1.413, "close": 1.416, "volume": 197878.25, "close_time": 1765439999999, "quote_volume": 281334.22829, "trades": 2360, "taker_buy_base": 112414.36, "taker_buy_quote": 159774.26253 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.417, "high": 1.419, "low": 1.4, "close": 1.41, "volume": 131937.3, "close_time": 1765454399999, "quote_volume": 185791.45602, "trades": 2239, "taker_buy_base": 54974.05, "taker_buy_quote": 77433.35849 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.409, "high": 1.42, "low": 1.395, "close": 1.414, "volume": 411111.78, "close_time": 1765468799999, "quote_volume": 578204.05085, "trades": 4591, "taker_buy_base": 171697.84, "taker_buy_quote": 241505.9554 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.414, "high": 1.451, "low": 1.396, "close": 1.438, "volume": 444045.73, "close_time": 1765483199999, "quote_volume": 631410.92272, "trades": 6730, "taker_buy_base": 205538.61, "taker_buy_quote": 292487.52186 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.437, "high": 1.47, "low": 1.434, "close": 1.445, "volume": 190799.69, "close_time": 1765497599999, "quote_volume": 276903.47519, "trades": 3359, "taker_buy_base": 94307.61, "taker_buy_quote": 136857.72203 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.446, "high": 1.451, "low": 1.417, "close": 1.424, "volume": 164294.2, "close_time": 1765511999999, "quote_volume": 234904.136, "trades": 2535, "taker_buy_base": 76707.49, "taker_buy_quote": 109641.69229 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.424, "high": 1.431, "low": 1.414, "close": 1.418, "volume": 98924.22, "close_time": 1765526399999, "quote_volume": 140637.55501, "trades": 1417, "taker_buy_base": 53027.86, "taker_buy_quote": 75415.63009 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.419, "high": 1.459, "low": 1.414, "close": 1.451, "volume": 226811.37, "close_time": 1765540799999, "quote_volume": 326558.57822, "trades": 2321, "taker_buy_base": 106241.11, "taker_buy_quote": 152966.91251 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.451, "high": 1.464, "low": 1.383, "close": 1.401, "volume": 410598.6, "close_time": 1765555199999, "quote_volume": 584084.40172, "trades": 5814, "taker_buy_base": 206932.51, "taker_buy_quote": 294284.02683 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.4, "high": 1.418, "low": 1.398, "close": 1.408, "volume": 202670.68, "close_time": 1765569599999, "quote_volume": 285268.38659, "trades": 4584, "taker_buy_base": 83511.8, "taker_buy_quote": 117541.39392 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.408, "high": 1.501, "low": 1.405, "close": 1.476, "volume": 1482025.66, "close_time": 1765583999999, "quote_volume": 2169104.58562, "trades": 33579, "taker_buy_base": 893724.63, "taker_buy_quote": 1307428.1353 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.477, "high": 1.519, "low": 1.462, "close": 1.5, "volume": 947838.1, "close_time": 1765598399999, "quote_volume": 1417785.57839, "trades": 19200, "taker_buy_base": 408244.32, "taker_buy_quote": 610140.67383 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5, "high": 1.549, "low": 1.492, "close": 1.508, "volume": 743145.66, "close_time": 1765612799999, "quote_volume": 1133927.36356, "trades": 14453, "taker_buy_base": 381263.42, "taker_buy_quote": 581481.99904 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.508, "high": 1.508, "low": 1.473, "close": 1.475, "volume": 393528.15, "close_time": 1765627199999, "quote_volume": 587345.68457, "trades": 8451, "taker_buy_base": 172016.14, "taker_buy_quote": 256680.8721 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.475, "high": 1.542, "low": 1.475, "close": 1.535, "volume": 1082276.4, "close_time": 1765641599999, "quote_volume": 1636561.88692, "trades": 13249, "taker_buy_base": 649971.43, "taker_buy_quote": 980074.0202 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.535, "high": 1.556, "low": 1.515, "close": 1.535, "volume": 728819.59, "close_time": 1765655999999, "quote_volume": 1117796.05604, "trades": 10134, "taker_buy_base": 344045.66, "taker_buy_quote": 528054.74737 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.535, "high": 1.54, "low": 1.51, "close": 1.534, "volume": 285518.84, "close_time": 1765670399999, "quote_volume": 435845.3777, "trades": 4998, "taker_buy_base": 101345.94, "taker_buy_quote": 154478.5649 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.553, "low": 1.519, "close": 1.53, "volume": 365361.38, "close_time": 1765684799999, "quote_volume": 559506.04298, "trades": 5315, "taker_buy_base": 211537.09, "taker_buy_quote": 323737.11411 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.53, "high": 1.534, "low": 1.483, "close": 1.491, "volume": 397251.02, "close_time": 1765699199999, "quote_volume": 596750.73751, "trades": 4445, "taker_buy_base": 125039.69, "taker_buy_quote": 188043.96949 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.491, "high": 1.526, "low": 1.485, "close": 1.525, "volume": 305661.8, "close_time": 1765713599999, "quote_volume": 458972.83884, "trades": 4027, "taker_buy_base": 164080.3, "taker_buy_quote": 246593.11605 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.526, "high": 1.535, "low": 1.491, "close": 1.495, "volume": 335134.43, "close_time": 1765727999999, "quote_volume": 504714.78872, "trades": 5673, "taker_buy_base": 148175.43, "taker_buy_quote": 222935.95128 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.494, "high": 1.51, "low": 1.479, "close": 1.49, "volume": 355245.41, "close_time": 1765742399999, "quote_volume": 531028.26597, "trades": 4747, "taker_buy_base": 178238.46, "taker_buy_quote": 266389.17585 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.49, "high": 1.5, "low": 1.447, "close": 1.469, "volume": 458393.7, "close_time": 1765756799999, "quote_volume": 674798.57275, "trades": 5673, "taker_buy_base": 205182.18, "taker_buy_quote": 302512.68102 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.469, "high": 1.526, "low": 1.453, "close": 1.461, "volume": 499100.39, "close_time": 1765771199999, "quote_volume": 740732.7185, "trades": 8286, "taker_buy_base": 249167.68, "taker_buy_quote": 369609.44469 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.461, "high": 1.469, "low": 1.451, "close": 1.459, "volume": 202537.27, "close_time": 1765785599999, "quote_volume": 295945.93132, "trades": 2642, "taker_buy_base": 106643.19, "taker_buy_quote": 155936.313 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.459, "high": 1.468, "low": 1.451, "close": 1.463, "volume": 127716.72, "close_time": 1765799999999, "quote_volume": 186471.99745, "trades": 1949, "taker_buy_base": 61585.2, "taker_buy_quote": 89909.44201 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.463, "high": 1.526, "low": 1.444, "close": 1.451, "volume": 1520349.07, "close_time": 1765814399999, "quote_volume": 2262402.42355, "trades": 14414, "taker_buy_base": 693135.8, "taker_buy_quote": 1030585.01133 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.451, "high": 1.461, "low": 1.398, "close": 1.439, "volume": 701474.7, "close_time": 1765828799999, "quote_volume": 1002701.34368, "trades": 7698, "taker_buy_base": 295075.55, "taker_buy_quote": 421122.08002 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.438, "high": 1.451, "low": 1.42, "close": 1.448, "volume": 177359.35, "close_time": 1765843199999, "quote_volume": 254863.63499, "trades": 2801, "taker_buy_base": 84119.76, "taker_buy_quote": 120938.22394 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.448, "low": 1.415, "close": 1.422, "volume": 242749.86, "close_time": 1765857599999, "quote_volume": 346517.42955, "trades": 2700, "taker_buy_base": 84850.75, "taker_buy_quote": 121007.01579 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.422, "high": 1.422, "low": 1.384, "close": 1.403, "volume": 280443.9, "close_time": 1765871999999, "quote_volume": 392943.95905, "trades": 2428, "taker_buy_base": 126121.69, "taker_buy_quote": 176802.8322 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.404, "high": 1.434, "low": 1.402, "close": 1.43, "volume": 136166.8, "close_time": 1765886399999, "quote_volume": 192966.96763, "trades": 2312, "taker_buy_base": 53965.72, "taker_buy_quote": 76462.74502 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.43, "high": 1.45, "low": 1.401, "close": 1.424, "volume": 403885.3, "close_time": 1765900799999, "quote_volume": 575061.53488, "trades": 6518, "taker_buy_base": 187063.79, "taker_buy_quote": 266479.39425 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.424, "high": 1.431, "low": 1.403, "close": 1.41, "volume": 275811.01, "close_time": 1765915199999, "quote_volume": 390354.36666, "trades": 3592, "taker_buy_base": 116057.95, "taker_buy_quote": 164194.125 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.41, "high": 1.417, "low": 1.403, "close": 1.417, "volume": 193646.08, "close_time": 1765929599999, "quote_volume": 272857.50456, "trades": 3984, "taker_buy_base": 60256.4, "taker_buy_quote": 84948.12377 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.418, "high": 1.42, "low": 1.389, "close": 1.399, "volume": 311733.16, "close_time": 1765943999999, "quote_volume": 437151.9207, "trades": 2421, "taker_buy_base": 130759.21, "taker_buy_quote": 183363.33206 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4, "high": 1.435, "low": 1.384, "close": 1.416, "volume": 235604.39, "close_time": 1765958399999, "quote_volume": 331969.48404, "trades": 3441, "taker_buy_base": 113079.7, "taker_buy_quote": 159258.58005 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.415, "high": 1.416, "low": 1.398, "close": 1.411, "volume": 154598.49, "close_time": 1765972799999, "quote_volume": 217895.29468, "trades": 2106, "taker_buy_base": 72630.74, "taker_buy_quote": 102334.6354 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.411, "high": 1.442, "low": 1.389, "close": 1.392, "volume": 547056.66, "close_time": 1765987199999, "quote_volume": 774630.84248, "trades": 6420, "taker_buy_base": 257167.3, "taker_buy_quote": 364092.69885 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.392, "high": 1.401, "low": 1.311, "close": 1.325, "volume": 720497.91, "close_time": 1766001599999, "quote_volume": 973085.35422, "trades": 9840, "taker_buy_base": 313698.74, "taker_buy_quote": 423048.13956 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.326, "high": 1.334, "low": 1.313, "close": 1.317, "volume": 209079.72, "close_time": 1766015999999, "quote_volume": 276803.4732, "trades": 2386, "taker_buy_base": 106842.61, "taker_buy_quote": 141568.00288 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.316, "high": 1.324, "low": 1.297, "close": 1.313, "volume": 212960.43, "close_time": 1766030399999, "quote_volume": 278950.84294, "trades": 2538, "taker_buy_base": 101023.67, "taker_buy_quote": 132281.10067 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.314, "high": 1.319, "low": 1.28, "close": 1.306, "volume": 293899.47, "close_time": 1766044799999, "quote_volume": 381341.07946, "trades": 2560, "taker_buy_base": 129167.28, "taker_buy_quote": 167367.06403 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.306, "high": 1.332, "low": 1.286, "close": 1.329, "volume": 402153.11, "close_time": 1766059199999, "quote_volume": 527342.976, "trades": 9898, "taker_buy_base": 221230.74, "taker_buy_quote": 289806.98206 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.33, "high": 1.358, "low": 1.313, "close": 1.34, "volume": 503702.85, "close_time": 1766073599999, "quote_volume": 673658.6658, "trades": 10087, "taker_buy_base": 242534.02, "taker_buy_quote": 324299.30484 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.34, "high": 1.347, "low": 1.24, "close": 1.247, "volume": 621258.27, "close_time": 1766087999999, "quote_volume": 795635.4259, "trades": 7265, "taker_buy_base": 352421.14, "taker_buy_quote": 451286.32961 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.248, "high": 1.277, "low": 1.246, "close": 1.258, "volume": 194322.5, "close_time": 1766102399999, "quote_volume": 245612.9849, "trades": 2671, "taker_buy_base": 94465.54, "taker_buy_quote": 119403.49879 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.312, "low": 1.248, "close": 1.3, "volume": 486843.42, "close_time": 1766116799999, "quote_volume": 623557.9101, "trades": 3818, "taker_buy_base": 273127.93, "taker_buy_quote": 350108.41993 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.301, "high": 1.332, "low": 1.296, "close": 1.32, "volume": 196668.82, "close_time": 1766131199999, "quote_volume": 257418.17654, "trades": 2021, "taker_buy_base": 101128.74, "taker_buy_quote": 132267.4356 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.321, "high": 1.33, "low": 1.301, "close": 1.309, "volume": 265341.61, "close_time": 1766145599999, "quote_volume": 348994.0486, "trades": 2448, "taker_buy_base": 104378.75, "taker_buy_quote": 137237.25886 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.308, "high": 1.338, "low": 1.298, "close": 1.317, "volume": 330410.07, "close_time": 1766159999999, "quote_volume": 434628.24436, "trades": 3946, "taker_buy_base": 159824.88, "taker_buy_quote": 210170.74176 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.317, "high": 1.347, "low": 1.304, "close": 1.344, "volume": 507039.85, "close_time": 1766174399999, "quote_volume": 672110.67124, "trades": 6002, "taker_buy_base": 248981.77, "taker_buy_quote": 329952.74541 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.344, "high": 1.368, "low": 1.339, "close": 1.353, "volume": 564296.83, "close_time": 1766188799999, "quote_volume": 762923.18561, "trades": 4230, "taker_buy_base": 224719.38, "taker_buy_quote": 304058.10802 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.353, "high": 1.362, "low": 1.34, "close": 1.355, "volume": 217254.93, "close_time": 1766203199999, "quote_volume": 293630.71884, "trades": 1822, "taker_buy_base": 123824.53, "taker_buy_quote": 167271.30486 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.354, "high": 1.359, "low": 1.346, "close": 1.356, "volume": 88334.61, "close_time": 1766217599999, "quote_volume": 119382.90206, "trades": 1167, "taker_buy_base": 43839.89, "taker_buy_quote": 59248.68498 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.356, "high": 1.36, "low": 1.334, "close": 1.345, "volume": 179228.51, "close_time": 1766231999999, "quote_volume": 240860.08202, "trades": 1650, "taker_buy_base": 62109.77, "taker_buy_quote": 83458.24643 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.345, "high": 1.356, "low": 1.341, "close": 1.353, "volume": 149299.21, "close_time": 1766246399999, "quote_volume": 201540.35265, "trades": 1362, "taker_buy_base": 61770.14, "taker_buy_quote": 83308.06603 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.353, "high": 1.357, "low": 1.345, "close": 1.353, "volume": 61104.03, "close_time": 1766260799999, "quote_volume": 82676.23416, "trades": 813, "taker_buy_base": 28911.63, "taker_buy_quote": 39122.89188 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.352, "high": 1.354, "low": 1.34, "close": 1.341, "volume": 56699.67, "close_time": 1766275199999, "quote_volume": 76292.17781, "trades": 687, "taker_buy_base": 24042.06, "taker_buy_quote": 32351.48849 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.345, "low": 1.32, "close": 1.325, "volume": 289550.34, "close_time": 1766289599999, "quote_volume": 384160.65568, "trades": 2458, "taker_buy_base": 160177.48, "taker_buy_quote": 212475.44646 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.325, "high": 1.334, "low": 1.322, "close": 1.333, "volume": 129138.93, "close_time": 1766303999999, "quote_volume": 171592.32662, "trades": 1670, "taker_buy_base": 74478.43, "taker_buy_quote": 98937.63598 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.334, "high": 1.343, "low": 1.321, "close": 1.321, "volume": 116514.53, "close_time": 1766318399999, "quote_volume": 155373.66221, "trades": 1694, "taker_buy_base": 48058.63, "taker_buy_quote": 64075.97578 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.322, "high": 1.324, "low": 1.275, "close": 1.284, "volume": 405753.9, "close_time": 1766332799999, "quote_volume": 524934.33182, "trades": 5214, "taker_buy_base": 197043.06, "taker_buy_quote": 254720.56102 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.284, "high": 1.293, "low": 1.269, "close": 1.279, "volume": 250888.09, "close_time": 1766347199999, "quote_volume": 321427.59492, "trades": 2208, "taker_buy_base": 106831.5, "taker_buy_quote": 136943.82585 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.279, "high": 1.291, "low": 1.272, "close": 1.283, "volume": 94583.13, "close_time": 1766361599999, "quote_volume": 121182.49122, "trades": 1091, "taker_buy_base": 44612.27, "taker_buy_quote": 57134.55661 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.308, "low": 1.276, "close": 1.296, "volume": 325388.26, "close_time": 1766375999999, "quote_volume": 420880.9976, "trades": 3151, "taker_buy_base": 146435.63, "taker_buy_quote": 189623.77643 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.296, "high": 1.324, "low": 1.295, "close": 1.32, "volume": 289314.38, "close_time": 1766390399999, "quote_volume": 379464.0666, "trades": 2484, "taker_buy_base": 174365.4, "taker_buy_quote": 228652.91671 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.32, "high": 1.336, "low": 1.315, "close": 1.324, "volume": 192138.68, "close_time": 1766404799999, "quote_volume": 255110.39649, "trades": 2242, "taker_buy_base": 71085.54, "taker_buy_quote": 94145.79264 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.324, "high": 1.333, "low": 1.305, "close": 1.308, "volume": 221001.58, "close_time": 1766419199999, "quote_volume": 291006.88409, "trades": 3767, "taker_buy_base": 112686.9, "taker_buy_quote": 148403.31109 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.307, "high": 1.329, "low": 1.297, "close": 1.299, "volume": 217515.24, "close_time": 1766433599999, "quote_volume": 285410.26092, "trades": 3806, "taker_buy_base": 90134.89, "taker_buy_quote": 118252.23454 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.298, "high": 1.309, "low": 1.288, "close": 1.307, "volume": 179651.35, "close_time": 1766447999999, "quote_volume": 233060.46718, "trades": 1961, "taker_buy_base": 76248.16, "taker_buy_quote": 98968.81022 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.307, "high": 1.316, "low": 1.283, "close": 1.293, "volume": 161303.32, "close_time": 1766462399999, "quote_volume": 209100.04839, "trades": 1618, "taker_buy_base": 54007.01, "taker_buy_quote": 70080.30607 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.292, "high": 1.294, "low": 1.28, "close": 1.286, "volume": 81316.78, "close_time": 1766476799999, "quote_volume": 104690.10302, "trades": 1144, "taker_buy_base": 39511.95, "taker_buy_quote": 50883.71506 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.287, "high": 1.291, "low": 1.282, "close": 1.289, "volume": 69325.86, "close_time": 1766491199999, "quote_volume": 89195.71557, "trades": 927, "taker_buy_base": 28943.77, "taker_buy_quote": 37244.98599 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.289, "high": 1.299, "low": 1.263, "close": 1.28, "volume": 254277.37, "close_time": 1766505599999, "quote_volume": 326356.11256, "trades": 2911, "taker_buy_base": 131956.21, "taker_buy_quote": 169345.59347 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.28, "high": 1.306, "low": 1.278, "close": 1.297, "volume": 227345.21, "close_time": 1766519999999, "quote_volume": 294326.40649, "trades": 3390, "taker_buy_base": 116305.11, "taker_buy_quote": 150559.68882 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.297, "high": 1.311, "low": 1.292, "close": 1.298, "volume": 125807.02, "close_time": 1766534399999, "quote_volume": 163597.66317, "trades": 1966, "taker_buy_base": 73386.38, "taker_buy_quote": 95519.17332 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.299, "high": 1.304, "low": 1.273, "close": 1.284, "volume": 124596.75, "close_time": 1766548799999, "quote_volume": 160181.33045, "trades": 1514, "taker_buy_base": 54240.93, "taker_buy_quote": 69696.85972 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.284, "high": 1.295, "low": 1.272, "close": 1.274, "volume": 142471.32, "close_time": 1766563199999, "quote_volume": 182556.9936, "trades": 1660, "taker_buy_base": 69232.64, "taker_buy_quote": 88702.15336 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.273, "high": 1.278, "low": 1.252, "close": 1.26, "volume": 288350.29, "close_time": 1766577599999, "quote_volume": 364010.00533, "trades": 2178, "taker_buy_base": 142828.68, "taker_buy_quote": 180245.85241 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.259, "high": 1.274, "low": 1.246, "close": 1.272, "volume": 128210.06, "close_time": 1766591999999, "quote_volume": 161868.71769, "trades": 2018, "taker_buy_base": 83472.03, "taker_buy_quote": 105437.97838 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.272, "high": 1.28, "low": 1.26, "close": 1.266, "volume": 119130.97, "close_time": 1766606399999, "quote_volume": 151188.09785, "trades": 1430, "taker_buy_base": 56175.85, "taker_buy_quote": 71328.20923 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.267, "high": 1.276, "low": 1.266, "close": 1.272, "volume": 80044.67, "close_time": 1766620799999, "quote_volume": 101682.70891, "trades": 583, "taker_buy_base": 39121.81, "taker_buy_quote": 49681.87782 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.272, "high": 1.273, "low": 1.254, "close": 1.269, "volume": 226102.5, "close_time": 1766635199999, "quote_volume": 285155.62403, "trades": 1836, "taker_buy_base": 72868.49, "taker_buy_quote": 91838.07557 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.268, "high": 1.287, "low": 1.265, "close": 1.285, "volume": 148939.4, "close_time": 1766649599999, "quote_volume": 189715.80432, "trades": 1864, "taker_buy_base": 83555.16, "taker_buy_quote": 106385.78699 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.285, "high": 1.288, "low": 1.26, "close": 1.268, "volume": 112821.17, "close_time": 1766663999999, "quote_volume": 143764.19287, "trades": 1237, "taker_buy_base": 49435.86, "taker_buy_quote": 63019.88142 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.267, "high": 1.275, "low": 1.252, "close": 1.272, "volume": 201765.49, "close_time": 1766678399999, "quote_volume": 254846.06686, "trades": 1985, "taker_buy_base": 93514.73, "taker_buy_quote": 118155.43119 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.272, "high": 1.28, "low": 1.263, "close": 1.28, "volume": 167238.34, "close_time": 1766692799999, "quote_volume": 212733.93893, "trades": 1818, "taker_buy_base": 53182.29, "taker_buy_quote": 67688.06761 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.28, "high": 1.291, "low": 1.234, "close": 1.236, "volume": 349687.54, "close_time": 1766707199999, "quote_volume": 441567.32971, "trades": 3577, "taker_buy_base": 145290.06, "taker_buy_quote": 182960.84373 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.262, "low": 1.224, "close": 1.245, "volume": 441695.43, "close_time": 1766721599999, "quote_volume": 548655.5405, "trades": 4731, "taker_buy_base": 227796.61, "taker_buy_quote": 282646.26773 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.244, "high": 1.259, "low": 1.24, "close": 1.241, "volume": 182347.23, "close_time": 1766735999999, "quote_volume": 228004.46578, "trades": 1821, "taker_buy_base": 104821.3, "taker_buy_quote": 131135.46037 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.241, "high": 1.262, "low": 1.241, "close": 1.254, "volume": 149135.74, "close_time": 1766750399999, "quote_volume": 186972.71214, "trades": 1478, "taker_buy_base": 86737.83, "taker_buy_quote": 108727.50717 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.254, "high": 1.275, "low": 1.229, "close": 1.238, "volume": 264172.72, "close_time": 1766764799999, "quote_volume": 330475.42221, "trades": 4032, "taker_buy_base": 127111.45, "taker_buy_quote": 158892.28467 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.237, "high": 1.252, "low": 1.227, "close": 1.246, "volume": 111993.84, "close_time": 1766779199999, "quote_volume": 138982.77853, "trades": 2374, "taker_buy_base": 62297.34, "taker_buy_quote": 77338.84599 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.247, "high": 1.248, "low": 1.24, "close": 1.245, "volume": 132332.2, "close_time": 1766793599999, "quote_volume": 164514.05102, "trades": 2188, "taker_buy_base": 70799.4, "taker_buy_quote": 88044.91783 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.245, "high": 1.252, "low": 1.239, "close": 1.243, "volume": 98894.69, "close_time": 1766807999999, "quote_volume": 123214.18725, "trades": 1138, "taker_buy_base": 49159.19, "taker_buy_quote": 61250.29601 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.243, "high": 1.246, "low": 1.239, "close": 1.24, "volume": 109202.4, "close_time": 1766822399999, "quote_volume": 135583.22958, "trades": 1621, "taker_buy_base": 56589.31, "taker_buy_quote": 70273.01541 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.24, "high": 1.255, "low": 1.238, "close": 1.254, "volume": 253445.61, "close_time": 1766836799999, "quote_volume": 315522.73827, "trades": 5610, "taker_buy_base": 139560.84, "taker_buy_quote": 173704.36588 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.253, "high": 1.253, "low": 1.24, "close": 1.25, "volume": 75608.73, "close_time": 1766851199999, "quote_volume": 94198.50458, "trades": 1064, "taker_buy_base": 32452.3, "taker_buy_quote": 40432.75258 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.25, "high": 1.255, "low": 1.243, "close": 1.247, "volume": 112374.64, "close_time": 1766865599999, "quote_volume": 140381.38892, "trades": 1263, "taker_buy_base": 56576.78, "taker_buy_quote": 70712.32535 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.246, "high": 1.265, "low": 1.245, "close": 1.261, "volume": 234547.97, "close_time": 1766879999999, "quote_volume": 293865.07566, "trades": 1490, "taker_buy_base": 121452.89, "taker_buy_quote": 152175.68168 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.262, "high": 1.263, "low": 1.247, "close": 1.249, "volume": 75185.02, "close_time": 1766894399999, "quote_volume": 94311.60327, "trades": 894, "taker_buy_base": 30167.95, "taker_buy_quote": 37864.71037 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.248, "high": 1.262, "low": 1.245, "close": 1.257, "volume": 117592.59, "close_time": 1766908799999, "quote_volume": 147523.45254, "trades": 1284, "taker_buy_base": 58354.86, "taker_buy_quote": 73244.84372 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.257, "high": 1.264, "low": 1.243, "close": 1.246, "volume": 117035.88, "close_time": 1766923199999, "quote_volume": 146589.55381, "trades": 1033, "taker_buy_base": 63062.84, "taker_buy_quote": 79042.09199 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.247, "high": 1.255, "low": 1.241, "close": 1.241, "volume": 112819.68, "close_time": 1766937599999, "quote_volume": 140699.93469, "trades": 1131, "taker_buy_base": 61528.13, "taker_buy_quote": 76749.1189 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.242, "high": 1.25, "low": 1.234, "close": 1.24, "volume": 187806.96, "close_time": 1766951999999, "quote_volume": 233031.185, "trades": 3593, "taker_buy_base": 88253.71, "taker_buy_quote": 109525.82645 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.241, "high": 1.248, "low": 1.239, "close": 1.246, "volume": 126904.85, "close_time": 1766966399999, "quote_volume": 157650.00374, "trades": 2290, "taker_buy_base": 71552.48, "taker_buy_quote": 88894.00609 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.282, "low": 1.246, "close": 1.28, "volume": 271182.93, "close_time": 1766980799999, "quote_volume": 343170.86125, "trades": 2533, "taker_buy_base": 158444.36, "taker_buy_quote": 200238.79767 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.28, "high": 1.291, "low": 1.274, "close": 1.29, "volume": 286704.54, "close_time": 1766995199999, "quote_volume": 366175.97931, "trades": 2014, "taker_buy_base": 74830.55, "taker_buy_quote": 95758.0365 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.291, "high": 1.292, "low": 1.258, "close": 1.259, "volume": 265562.4, "close_time": 1767009599999, "quote_volume": 338295.34875, "trades": 3128, "taker_buy_base": 101167.18, "taker_buy_quote": 129006.55272 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.258, "high": 1.26, "low": 1.239, "close": 1.249, "volume": 202832.42, "close_time": 1767023999999, "quote_volume": 252944.8061, "trades": 3349, "taker_buy_base": 90986.65, "taker_buy_quote": 113455.75671 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.249, "high": 1.25, "low": 1.238, "close": 1.241, "volume": 132077.34, "close_time": 1767038399999, "quote_volume": 164263.37367, "trades": 1435, "taker_buy_base": 58948.78, "taker_buy_quote": 73342.36872 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.241, "high": 1.251, "low": 1.235, "close": 1.242, "volume": 117171.49, "close_time": 1767052799999, "quote_volume": 145635.87602, "trades": 1293, "taker_buy_base": 43307.84, "taker_buy_quote": 53877.99877 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.257, "low": 1.24, "close": 1.248, "volume": 122556.96, "close_time": 1767067199999, "quote_volume": 152768.91961, "trades": 1851, "taker_buy_base": 65736.58, "taker_buy_quote": 81957.94472 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.247, "high": 1.249, "low": 1.241, "close": 1.242, "volume": 76632.69, "close_time": 1767081599999, "quote_volume": 95401.73908, "trades": 826, "taker_buy_base": 35629.71, "taker_buy_quote": 44371.35114 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.241, "high": 1.254, "low": 1.24, "close": 1.243, "volume": 222361.58, "close_time": 1767095999999, "quote_volume": 276760.63324, "trades": 1904, "taker_buy_base": 93872.2, "taker_buy_quote": 116872.4429 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.244, "high": 1.251, "low": 1.237, "close": 1.249, "volume": 330144.12, "close_time": 1767110399999, "quote_volume": 410619.4594, "trades": 2440, "taker_buy_base": 128517.98, "taker_buy_quote": 159880.50024 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.249, "high": 1.251, "low": 1.238, "close": 1.246, "volume": 268657.04, "close_time": 1767124799999, "quote_volume": 334115.44297, "trades": 2044, "taker_buy_base": 134566.31, "taker_buy_quote": 167386.48855 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.246, "high": 1.249, "low": 1.239, "close": 1.249, "volume": 128735.24, "close_time": 1767139199999, "quote_volume": 160006.05219, "trades": 795, "taker_buy_base": 67660.14, "taker_buy_quote": 84111.2284 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.248, "high": 1.252, "low": 1.241, "close": 1.246, "volume": 223937.67, "close_time": 1767153599999, "quote_volume": 279076.27574, "trades": 1517, "taker_buy_base": 78204.87, "taker_buy_quote": 97403.92501 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.247, "high": 1.251, "low": 1.241, "close": 1.246, "volume": 155087.77, "close_time": 1767167999999, "quote_volume": 193294.84005, "trades": 1151, "taker_buy_base": 42697.36, "taker_buy_quote": 53248.60451 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.247, "high": 1.252, "low": 1.24, "close": 1.252, "volume": 78969.54, "close_time": 1767182399999, "quote_volume": 98338.59334, "trades": 1223, "taker_buy_base": 27603.64, "taker_buy_quote": 34407.52161 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.252, "high": 1.261, "low": 1.244, "close": 1.249, "volume": 108342.05, "close_time": 1767196799999, "quote_volume": 135676.4969, "trades": 1539, "taker_buy_base": 54890.03, "taker_buy_quote": 68800.78438 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.249, "high": 1.251, "low": 1.206, "close": 1.226, "volume": 360934.97, "close_time": 1767211199999, "quote_volume": 441544.71682, "trades": 4467, "taker_buy_base": 145261.94, "taker_buy_quote": 177777.14747 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.226, "high": 1.239, "low": 1.221, "close": 1.227, "volume": 161201.76, "close_time": 1767225599999, "quote_volume": 198335.47148, "trades": 1915, "taker_buy_base": 100943.36, "taker_buy_quote": 124196.1788 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.231, "low": 1.223, "close": 1.224, "volume": 131281.77, "close_time": 1767239999999, "quote_volume": 160940.59901, "trades": 832, "taker_buy_base": 46277.53, "taker_buy_quote": 56742.17053 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.223, "high": 1.237, "low": 1.219, "close": 1.222, "volume": 314724.21, "close_time": 1767254399999, "quote_volume": 385661.62744, "trades": 2227, "taker_buy_base": 75230.64, "taker_buy_quote": 92199.79742 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.223, "high": 1.233, "low": 1.223, "close": 1.233, "volume": 49786.76, "close_time": 1767268799999, "quote_volume": 61162.63512, "trades": 711, "taker_buy_base": 20791.78, "taker_buy_quote": 25542.07355 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.233, "high": 1.249, "low": 1.223, "close": 1.245, "volume": 65012.62, "close_time": 1767283199999, "quote_volume": 80303.70512, "trades": 1255, "taker_buy_base": 26372.62, "taker_buy_quote": 32588.38858 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.245, "high": 1.27, "low": 1.241, "close": 1.269, "volume": 253556.02, "close_time": 1767297599999, "quote_volume": 318448.22729, "trades": 2158, "taker_buy_base": 123106.02, "taker_buy_quote": 154346.19134 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.27, "high": 1.285, "low": 1.264, "close": 1.285, "volume": 118146.8, "close_time": 1767311999999, "quote_volume": 150332.99229, "trades": 1313, "taker_buy_base": 58070.11, "taker_buy_quote": 73913.36992 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.286, "high": 1.304, "low": 1.273, "close": 1.302, "volume": 339752.21, "close_time": 1767326399999, "quote_volume": 436213.04466, "trades": 2084, "taker_buy_base": 176436.99, "taker_buy_quote": 226267.46446 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.302, "high": 1.309, "low": 1.288, "close": 1.29, "volume": 214161.74, "close_time": 1767340799999, "quote_volume": 278147.98656, "trades": 1470, "taker_buy_base": 59489.53, "taker_buy_quote": 77376.62253 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.291, "high": 1.326, "low": 1.289, "close": 1.311, "volume": 361916.57, "close_time": 1767355199999, "quote_volume": 475225.93258, "trades": 2514, "taker_buy_base": 158392.38, "taker_buy_quote": 208110.47161 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.311, "high": 1.352, "low": 1.306, "close": 1.35, "volume": 572337.68, "close_time": 1767369599999, "quote_volume": 760620.23709, "trades": 6048, "taker_buy_base": 256559.15, "taker_buy_quote": 340147.32769 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.35, "high": 1.352, "low": 1.322, "close": 1.326, "volume": 664780.24, "close_time": 1767383999999, "quote_volume": 887750.41763, "trades": 6279, "taker_buy_base": 243583.09, "taker_buy_quote": 325619.33123 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.327, "high": 1.349, "low": 1.324, "close": 1.343, "volume": 111353.15, "close_time": 1767398399999, "quote_volume": 148847.65017, "trades": 2350, "taker_buy_base": 63007.99, "taker_buy_quote": 84297.07135 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.36, "low": 1.337, "close": 1.357, "volume": 215466.02, "close_time": 1767412799999, "quote_volume": 289905.07076, "trades": 2045, "taker_buy_base": 73581.02, "taker_buy_quote": 99085.85966 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.356, "high": 1.358, "low": 1.306, "close": 1.311, "volume": 364304.86, "close_time": 1767427199999, "quote_volume": 485234.52912, "trades": 3218, "taker_buy_base": 119127.98, "taker_buy_quote": 157733.4037 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.311, "high": 1.325, "low": 1.308, "close": 1.319, "volume": 101806.99, "close_time": 1767441599999, "quote_volume": 134230.28525, "trades": 1503, "taker_buy_base": 60267.06, "taker_buy_quote": 79447.49399 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.319, "high": 1.335, "low": 1.316, "close": 1.32, "volume": 154502.51, "close_time": 1767455999999, "quote_volume": 204466.51956, "trades": 1624, "taker_buy_base": 75756.21, "taker_buy_quote": 100289.12766 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.321, "high": 1.344, "low": 1.318, "close": 1.328, "volume": 211823.38, "close_time": 1767470399999, "quote_volume": 281802.27875, "trades": 2798, "taker_buy_base": 111497.93, "taker_buy_quote": 148132.36182 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.328, "high": 1.336, "low": 1.32, "close": 1.335, "volume": 57713.37, "close_time": 1767484799999, "quote_volume": 76678.51224, "trades": 906, "taker_buy_base": 25189.1, "taker_buy_quote": 33453.01204 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.335, "high": 1.378, "low": 1.333, "close": 1.371, "volume": 292840.3, "close_time": 1767499199999, "quote_volume": 396756.49122, "trades": 3031, "taker_buy_base": 162611.69, "taker_buy_quote": 220629.49107 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.371, "high": 1.395, "low": 1.369, "close": 1.385, "volume": 446271.15, "close_time": 1767513599999, "quote_volume": 617120.82058, "trades": 7913, "taker_buy_base": 230130.34, "taker_buy_quote": 318241.18184 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.385, "high": 1.392, "low": 1.375, "close": 1.385, "volume": 165108.32, "close_time": 1767527999999, "quote_volume": 228539.60085, "trades": 2988, "taker_buy_base": 69578.14, "taker_buy_quote": 96332.02936 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.385, "high": 1.411, "low": 1.377, "close": 1.405, "volume": 351206.34, "close_time": 1767542399999, "quote_volume": 490260.09408, "trades": 3335, "taker_buy_base": 169268.28, "taker_buy_quote": 235991.25044 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.404, "high": 1.419, "low": 1.395, "close": 1.404, "volume": 248434.14, "close_time": 1767556799999, "quote_volume": 349521.07364, "trades": 2789, "taker_buy_base": 114211.15, "taker_buy_quote": 160709.26659 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.403, "high": 1.418, "low": 1.399, "close": 1.402, "volume": 116054.48, "close_time": 1767571199999, "quote_volume": 163301.57521, "trades": 1625, "taker_buy_base": 49502.07, "taker_buy_quote": 69722.25095 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.403, "high": 1.431, "low": 1.387, "close": 1.405, "volume": 482023.71, "close_time": 1767585599999, "quote_volume": 677607.07507, "trades": 4710, "taker_buy_base": 216856.7, "taker_buy_quote": 305553.63317 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.405, "high": 1.409, "low": 1.373, "close": 1.394, "volume": 373172.18, "close_time": 1767599999999, "quote_volume": 517152.86391, "trades": 3249, "taker_buy_base": 126527.6, "taker_buy_quote": 175902.10258 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.394, "high": 1.396, "low": 1.368, "close": 1.376, "volume": 140141.24, "close_time": 1767614399999, "quote_volume": 193202.26623, "trades": 2687, "taker_buy_base": 67804.11, "taker_buy_quote": 93430.69964 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.376, "high": 1.404, "low": 1.369, "close": 1.398, "volume": 424454.45, "close_time": 1767628799999, "quote_volume": 588781.63549, "trades": 6239, "taker_buy_base": 213151.78, "taker_buy_quote": 295728.86625 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.398, "high": 1.422, "low": 1.381, "close": 1.413, "volume": 276919.66, "close_time": 1767643199999, "quote_volume": 389145.43114, "trades": 3234, "taker_buy_base": 157313.03, "taker_buy_quote": 221425.85344 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.414, "high": 1.433, "low": 1.41, "close": 1.422, "volume": 202956.24, "close_time": 1767657599999, "quote_volume": 288422.48255, "trades": 1882, "taker_buy_base": 106966.88, "taker_buy_quote": 152149.79341 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.422, "high": 1.433, "low": 1.403, "close": 1.429, "volume": 136750.88, "close_time": 1767671999999, "quote_volume": 194003.20734, "trades": 2143, "taker_buy_base": 70842.51, "taker_buy_quote": 100495.38496 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.428, "high": 1.435, "low": 1.399, "close": 1.404, "volume": 281720.73, "close_time": 1767686399999, "quote_volume": 400217.52766, "trades": 4506, "taker_buy_base": 124969.63, "taker_buy_quote": 177842.97131 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.404, "high": 1.453, "low": 1.404, "close": 1.45, "volume": 219904.84, "close_time": 1767700799999, "quote_volume": 315152.27063, "trades": 3598, "taker_buy_base": 142289.81, "taker_buy_quote": 204451.90363 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.45, "high": 1.49, "low": 1.434, "close": 1.443, "volume": 627217.16, "close_time": 1767715199999, "quote_volume": 918027.55537, "trades": 8795, "taker_buy_base": 291536.43, "taker_buy_quote": 426483.27381 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.442, "high": 1.45, "low": 1.377, "close": 1.398, "volume": 589585.61, "close_time": 1767729599999, "quote_volume": 831284.41804, "trades": 9236, "taker_buy_base": 262249.61, "taker_buy_quote": 370235.108 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.398, "high": 1.443, "low": 1.398, "close": 1.442, "volume": 246085.0, "close_time": 1767743999999, "quote_volume": 351708.85525, "trades": 3848, "taker_buy_base": 144252.43, "taker_buy_quote": 205867.56809 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.441, "high": 1.441, "low": 1.401, "close": 1.416, "volume": 331891.11, "close_time": 1767758399999, "quote_volume": 469078.10627, "trades": 5158, "taker_buy_base": 188482.72, "taker_buy_quote": 266120.09542 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.416, "high": 1.446, "low": 1.411, "close": 1.446, "volume": 147323.77, "close_time": 1767772799999, "quote_volume": 209343.29691, "trades": 2774, "taker_buy_base": 98124.71, "taker_buy_quote": 139514.57523 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.446, "high": 1.458, "low": 1.415, "close": 1.429, "volume": 244904.88, "close_time": 1767787199999, "quote_volume": 352080.0855, "trades": 4459, "taker_buy_base": 115267.07, "taker_buy_quote": 165623.91176 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.429, "high": 1.432, "low": 1.385, "close": 1.401, "volume": 476262.25, "close_time": 1767801599999, "quote_volume": 669545.41446, "trades": 7547, "taker_buy_base": 226362.13, "taker_buy_quote": 318231.01237 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.401, "high": 1.425, "low": 1.397, "close": 1.413, "volume": 376757.44, "close_time": 1767815999999, "quote_volume": 532311.25646, "trades": 5327, "taker_buy_base": 180489.21, "taker_buy_quote": 254705.46489 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.413, "high": 1.416, "low": 1.39, "close": 1.41, "volume": 174220.57, "close_time": 1767830399999, "quote_volume": 244781.63132, "trades": 3983, "taker_buy_base": 80361.57, "taker_buy_quote": 112921.87132 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.41, "high": 1.421, "low": 1.384, "close": 1.388, "volume": 165294.28, "close_time": 1767844799999, "quote_volume": 232525.48107, "trades": 3249, "taker_buy_base": 95946.5, "taker_buy_quote": 134972.59099 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.388, "high": 1.403, "low": 1.358, "close": 1.396, "volume": 336522.33, "close_time": 1767859199999, "quote_volume": 465369.42645, "trades": 5150, "taker_buy_base": 134988.18, "taker_buy_quote": 186840.35692 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.396, "high": 1.399, "low": 1.362, "close": 1.375, "volume": 152002.83, "close_time": 1767873599999, "quote_volume": 209247.87653, "trades": 3835, "taker_buy_base": 66555.66, "taker_buy_quote": 91669.04618 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.374, "high": 1.403, "low": 1.355, "close": 1.402, "volume": 319549.82, "close_time": 1767887999999, "quote_volume": 438397.9857, "trades": 6397, "taker_buy_base": 168826.86, "taker_buy_quote": 231696.48115 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.401, "high": 1.414, "low": 1.388, "close": 1.409, "volume": 203301.23, "close_time": 1767902399999, "quote_volume": 284600.52546, "trades": 4496, "taker_buy_base": 122320.75, "taker_buy_quote": 171264.55798 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.408, "high": 1.468, "low": 1.401, "close": 1.439, "volume": 746760.2, "close_time": 1767916799999, "quote_volume": 1074098.61356, "trades": 8851, "taker_buy_base": 409088.21, "taker_buy_quote": 587500.62847 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.44, "high": 1.47, "low": 1.416, "close": 1.447, "volume": 332909.04, "close_time": 1767931199999, "quote_volume": 480308.59984, "trades": 4526, "taker_buy_base": 168357.43, "taker_buy_quote": 243133.80281 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.446, "high": 1.462, "low": 1.434, "close": 1.458, "volume": 178151.72, "close_time": 1767945599999, "quote_volume": 258037.62416, "trades": 2325, "taker_buy_base": 91099.08, "taker_buy_quote": 131901.32682 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.458, "high": 1.475, "low": 1.421, "close": 1.456, "volume": 404160.97, "close_time": 1767959999999, "quote_volume": 587955.96362, "trades": 5205, "taker_buy_base": 161530.63, "taker_buy_quote": 234882.31571 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.456, "high": 1.475, "low": 1.434, "close": 1.456, "volume": 379470.97, "close_time": 1767974399999, "quote_volume": 552390.01717, "trades": 5806, "taker_buy_base": 193886.03, "taker_buy_quote": 282277.67136 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.457, "high": 1.488, "low": 1.425, "close": 1.426, "volume": 406215.06, "close_time": 1767988799999, "quote_volume": 594420.83502, "trades": 6102, "taker_buy_base": 169280.18, "taker_buy_quote": 247889.6646 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.425, "high": 1.451, "low": 1.422, "close": 1.444, "volume": 172900.14, "close_time": 1768003199999, "quote_volume": 248268.36983, "trades": 2180, "taker_buy_base": 100547.87, "taker_buy_quote": 144260.388 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.444, "high": 1.459, "low": 1.431, "close": 1.453, "volume": 156669.21, "close_time": 1768017599999, "quote_volume": 226534.97388, "trades": 2635, "taker_buy_base": 92948.49, "taker_buy_quote": 134363.83606 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.453, "high": 1.459, "low": 1.432, "close": 1.457, "volume": 150442.72, "close_time": 1768031999999, "quote_volume": 217260.07202, "trades": 2167, "taker_buy_base": 75432.94, "taker_buy_quote": 108969.09137 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.456, "high": 1.5, "low": 1.454, "close": 1.5, "volume": 290092.62, "close_time": 1768046399999, "quote_volume": 427367.32911, "trades": 5940, "taker_buy_base": 156083.7, "taker_buy_quote": 229957.70222 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.5, "high": 1.5, "low": 1.483, "close": 1.49, "volume": 224309.53, "close_time": 1768060799999, "quote_volume": 334128.90409, "trades": 4290, "taker_buy_base": 106433.85, "taker_buy_quote": 158559.35614 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.491, "high": 1.518, "low": 1.483, "close": 1.516, "volume": 324088.89, "close_time": 1768075199999, "quote_volume": 486852.15843, "trades": 7545, "taker_buy_base": 151341.76, "taker_buy_quote": 227273.7846 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.517, "high": 1.52, "low": 1.471, "close": 1.473, "volume": 233496.13, "close_time": 1768089599999, "quote_volume": 348463.18203, "trades": 3631, "taker_buy_base": 78566.55, "taker_buy_quote": 117291.18444 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.474, "high": 1.486, "low": 1.469, "close": 1.479, "volume": 128522.19, "close_time": 1768103999999, "quote_volume": 189917.3431, "trades": 3064, "taker_buy_base": 57840.86, "taker_buy_quote": 85459.40927 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.479, "high": 1.493, "low": 1.476, "close": 1.492, "volume": 110246.03, "close_time": 1768118399999, "quote_volume": 163645.84958, "trades": 1970, "taker_buy_base": 74326.27, "taker_buy_quote": 110360.60646 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.491, "high": 1.502, "low": 1.484, "close": 1.493, "volume": 137348.31, "close_time": 1768132799999, "quote_volume": 204929.48342, "trades": 2295, "taker_buy_base": 57369.61, "taker_buy_quote": 85606.63274 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.492, "high": 1.496, "low": 1.475, "close": 1.482, "volume": 90124.63, "close_time": 1768147199999, "quote_volume": 134265.18752, "trades": 1872, "taker_buy_base": 44820.48, "taker_buy_quote": 66773.78328 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.483, "high": 1.504, "low": 1.48, "close": 1.496, "volume": 158046.18, "close_time": 1768161599999, "quote_volume": 235533.25269, "trades": 3182, "taker_buy_base": 78292.69, "taker_buy_quote": 116761.61272 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.496, "high": 1.496, "low": 1.462, "close": 1.486, "volume": 214435.35, "close_time": 1768175999999, "quote_volume": 316502.8928, "trades": 4831, "taker_buy_base": 102698.21, "taker_buy_quote": 151592.89126 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.486, "high": 1.532, "low": 1.459, "close": 1.53, "volume": 267874.82, "close_time": 1768190399999, "quote_volume": 402130.82548, "trades": 8396, "taker_buy_base": 134737.97, "taker_buy_quote": 202110.83113 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.531, "high": 1.537, "low": 1.484, "close": 1.485, "volume": 172410.81, "close_time": 1768204799999, "quote_volume": 261556.65982, "trades": 6489, "taker_buy_base": 87651.12, "taker_buy_quote": 132950.17014 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.485, "high": 1.496, "low": 1.45, "close": 1.456, "volume": 181918.97, "close_time": 1768219199999, "quote_volume": 267139.57335, "trades": 5788, "taker_buy_base": 93005.03, "taker_buy_quote": 136652.81857 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.455, "high": 1.471, "low": 1.425, "close": 1.466, "volume": 355627.75, "close_time": 1768233599999, "quote_volume": 514294.55208, "trades": 6237, "taker_buy_base": 164241.53, "taker_buy_quote": 237399.10859 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.465, "high": 1.489, "low": 1.459, "close": 1.48, "volume": 307178.33, "close_time": 1768247999999, "quote_volume": 453509.07399, "trades": 6082, "taker_buy_base": 133042.85, "taker_buy_quote": 196341.29335 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.48, "high": 1.49, "low": 1.459, "close": 1.461, "volume": 159650.47, "close_time": 1768262399999, "quote_volume": 235062.07299, "trades": 4148, "taker_buy_base": 58489.25, "taker_buy_quote": 86054.46898 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.46, "high": 1.47, "low": 1.452, "close": 1.467, "volume": 175523.2, "close_time": 1768276799999, "quote_volume": 256223.59976, "trades": 2708, "taker_buy_base": 110123.56, "taker_buy_quote": 160675.19361 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.467, "high": 1.494, "low": 1.466, "close": 1.484, "volume": 121860.62, "close_time": 1768291199999, "quote_volume": 180546.59742, "trades": 2462, "taker_buy_base": 55554.03, "taker_buy_quote": 82294.20285 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.485, "high": 1.5, "low": 1.485, "close": 1.495, "volume": 136378.76, "close_time": 1768305599999, "quote_volume": 203838.75586, "trades": 2615, "taker_buy_base": 64644.13, "taker_buy_quote": 96631.46093 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.495, "high": 1.547, "low": 1.491, "close": 1.525, "volume": 914065.29, "close_time": 1768319999999, "quote_volume": 1387398.33928, "trades": 12316, "taker_buy_base": 503602.57, "taker_buy_quote": 762957.31159 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.524, "high": 1.57, "low": 1.519, "close": 1.566, "volume": 575577.28, "close_time": 1768334399999, "quote_volume": 884526.25664, "trades": 9817, "taker_buy_base": 279030.26, "taker_buy_quote": 429091.36765 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.566, "high": 1.607, "low": 1.524, "close": 1.589, "volume": 737678.29, "close_time": 1768348799999, "quote_volume": 1159508.45551, "trades": 11186, "taker_buy_base": 342878.42, "taker_buy_quote": 540231.48756 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.59, "high": 1.625, "low": 1.58, "close": 1.619, "volume": 418388.24, "close_time": 1768363199999, "quote_volume": 670302.92589, "trades": 6867, "taker_buy_base": 268463.07, "taker_buy_quote": 430364.99998 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.618, "high": 1.642, "low": 1.601, "close": 1.64, "volume": 448880.21, "close_time": 1768377599999, "quote_volume": 728009.93091, "trades": 6398, "taker_buy_base": 247168.53, "taker_buy_quote": 401185.28829 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.639, "high": 1.689, "low": 1.629, "close": 1.638, "volume": 895888.53, "close_time": 1768391999999, "quote_volume": 1484285.96806, "trades": 9124, "taker_buy_base": 438449.0, "taker_buy_quote": 726520.81665 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.638, "high": 1.724, "low": 1.611, "close": 1.722, "volume": 650955.81, "close_time": 1768406399999, "quote_volume": 1083215.14126, "trades": 10629, "taker_buy_base": 301127.25, "taker_buy_quote": 501655.12332 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.723, "high": 1.749, "low": 1.633, "close": 1.685, "volume": 1300453.8, "close_time": 1768420799999, "quote_volume": 2195839.52596, "trades": 13886, "taker_buy_base": 610956.3, "taker_buy_quote": 1031173.22533 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.685, "high": 1.693, "low": 1.626, "close": 1.666, "volume": 588784.63, "close_time": 1768435199999, "quote_volume": 976608.83149, "trades": 8477, "taker_buy_base": 274879.55, "taker_buy_quote": 455631.67197 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.667, "high": 1.667, "low": 1.59, "close": 1.598, "volume": 446909.06, "close_time": 1768449599999, "quote_volume": 723952.58195, "trades": 5102, "taker_buy_base": 155298.59, "taker_buy_quote": 251805.34083 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.597, "high": 1.635, "low": 1.595, "close": 1.628, "volume": 360164.46, "close_time": 1768463999999, "quote_volume": 581114.63309, "trades": 3804, "taker_buy_base": 192493.47, "taker_buy_quote": 310497.27742 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.628, "high": 1.644, "low": 1.613, "close": 1.625, "volume": 268007.69, "close_time": 1768478399999, "quote_volume": 436472.51772, "trades": 2431, "taker_buy_base": 149808.53, "taker_buy_quote": 244001.95107 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.626, "high": 1.632, "low": 1.6, "close": 1.621, "volume": 490746.86, "close_time": 1768492799999, "quote_volume": 794155.75314, "trades": 4465, "taker_buy_base": 167301.25, "taker_buy_quote": 270868.82171 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.62, "high": 1.624, "low": 1.572, "close": 1.591, "volume": 410881.39, "close_time": 1768507199999, "quote_volume": 655520.98278, "trades": 5303, "taker_buy_base": 215740.6, "taker_buy_quote": 344162.79017 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.591, "high": 1.636, "low": 1.578, "close": 1.634, "volume": 283576.35, "close_time": 1768521599999, "quote_volume": 455529.79923, "trades": 3831, "taker_buy_base": 150578.37, "taker_buy_quote": 241824.81193 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.662, "low": 1.622, "close": 1.639, "volume": 190463.4, "close_time": 1768535999999, "quote_volume": 312398.71919, "trades": 2944, "taker_buy_base": 97233.08, "taker_buy_quote": 159552.1276 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.639, "high": 1.657, "low": 1.622, "close": 1.637, "volume": 214121.93, "close_time": 1768550399999, "quote_volume": 350972.13019, "trades": 2929, "taker_buy_base": 113994.71, "taker_buy_quote": 186870.84913 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.637, "high": 1.644, "low": 1.629, "close": 1.632, "volume": 105334.03, "close_time": 1768564799999, "quote_volume": 172199.21909, "trades": 1453, "taker_buy_base": 55361.6, "taker_buy_quote": 90550.86905 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.632, "high": 1.645, "low": 1.593, "close": 1.601, "volume": 346482.27, "close_time": 1768579199999, "quote_volume": 563685.87081, "trades": 3886, "taker_buy_base": 101204.1, "taker_buy_quote": 164599.29706 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.6, "high": 1.647, "low": 1.598, "close": 1.634, "volume": 307036.79, "close_time": 1768593599999, "quote_volume": 497429.40034, "trades": 4484, "taker_buy_base": 141861.17, "taker_buy_quote": 229658.73471 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.634, "high": 1.653, "low": 1.622, "close": 1.651, "volume": 127297.97, "close_time": 1768607999999, "quote_volume": 208879.34785, "trades": 2099, "taker_buy_base": 57856.33, "taker_buy_quote": 94915.58684 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.667, "low": 1.639, "close": 1.649, "volume": 175342.75, "close_time": 1768622399999, "quote_volume": 289768.86742, "trades": 2471, "taker_buy_base": 74061.95, "taker_buy_quote": 122311.50636 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.648, "high": 1.665, "low": 1.639, "close": 1.65, "volume": 145688.15, "close_time": 1768636799999, "quote_volume": 241219.47961, "trades": 2164, "taker_buy_base": 70461.48, "taker_buy_quote": 116666.25922 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.65, "high": 1.672, "low": 1.643, "close": 1.653, "volume": 205821.97, "close_time": 1768651199999, "quote_volume": 340227.17129, "trades": 2514, "taker_buy_base": 98187.34, "taker_buy_quote": 162253.32299 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.652, "high": 1.72, "low": 1.652, "close": 1.709, "volume": 612971.54, "close_time": 1768665599999, "quote_volume": 1037830.07718, "trades": 7366, "taker_buy_base": 272982.56, "taker_buy_quote": 462201.62425 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.709, "high": 1.747, "low": 1.672, "close": 1.743, "volume": 786090.58, "close_time": 1768679999999, "quote_volume": 1346241.54015, "trades": 7871, "taker_buy_base": 390286.38, "taker_buy_quote": 668423.97698 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.743, "high": 1.783, "low": 1.721, "close": 1.761, "volume": 922883.2, "close_time": 1768694399999, "quote_volume": 1617178.11637, "trades": 10327, "taker_buy_base": 470005.78, "taker_buy_quote": 823710.23941 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.761, "high": 1.774, "low": 1.727, "close": 1.736, "volume": 398281.65, "close_time": 1768708799999, "quote_volume": 694929.46681, "trades": 5609, "taker_buy_base": 178918.06, "taker_buy_quote": 311893.81094 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.735, "high": 1.74, "low": 1.714, "close": 1.731, "volume": 237625.28, "close_time": 1768723199999, "quote_volume": 409812.45242, "trades": 3196, "taker_buy_base": 99597.4, "taker_buy_quote": 171761.68213 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.732, "high": 1.744, "low": 1.717, "close": 1.72, "volume": 236338.4, "close_time": 1768737599999, "quote_volume": 407856.56845, "trades": 2966, "taker_buy_base": 109927.39, "taker_buy_quote": 189851.78312 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.721, "high": 1.746, "low": 1.714, "close": 1.726, "volume": 366143.68, "close_time": 1768751999999, "quote_volume": 632291.07583, "trades": 5503, "taker_buy_base": 144001.31, "taker_buy_quote": 248632.59903 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.727, "high": 1.736, "low": 1.719, "close": 1.724, "volume": 114524.38, "close_time": 1768766399999, "quote_volume": 197662.61881, "trades": 2455, "taker_buy_base": 46120.63, "taker_buy_quote": 79630.12393 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.724, "high": 1.735, "low": 1.713, "close": 1.724, "volume": 185630.74, "close_time": 1768780799999, "quote_volume": 319888.69182, "trades": 3139, "taker_buy_base": 78448.34, "taker_buy_quote": 135199.14384 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.732, "low": 1.613, "close": 1.707, "volume": 1601481.58, "close_time": 1768795199999, "quote_volume": 2704428.42884, "trades": 22673, "taker_buy_base": 694618.18, "taker_buy_quote": 1171326.78256 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.707, "high": 1.718, "low": 1.691, "close": 1.697, "volume": 398618.51, "close_time": 1768809599999, "quote_volume": 677892.45882, "trades": 7394, "taker_buy_base": 157485.07, "taker_buy_quote": 267714.89907 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.697, "high": 1.709, "low": 1.692, "close": 1.697, "volume": 188579.19, "close_time": 1768823999999, "quote_volume": 320111.24154, "trades": 3821, "taker_buy_base": 89459.02, "taker_buy_quote": 151786.62845 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.698, "high": 1.706, "low": 1.66, "close": 1.667, "volume": 313953.27, "close_time": 1768838399999, "quote_volume": 526794.45924, "trades": 4446, "taker_buy_base": 147867.6, "taker_buy_quote": 248134.84697 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.667, "high": 1.74, "low": 1.658, "close": 1.694, "volume": 314694.17, "close_time": 1768852799999, "quote_volume": 534476.37816, "trades": 5417, "taker_buy_base": 126721.64, "taker_buy_quote": 215600.13088 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.695, "high": 1.799, "low": 1.694, "close": 1.771, "volume": 924355.72, "close_time": 1768867199999, "quote_volume": 1623023.27823, "trades": 12436, "taker_buy_base": 453799.4, "taker_buy_quote": 796055.38289 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.827, "low": 1.709, "close": 1.721, "volume": 1290633.95, "close_time": 1768881599999, "quote_volume": 2293636.29696, "trades": 17110, "taker_buy_base": 699344.76, "taker_buy_quote": 1242155.66652 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.722, "high": 1.723, "low": 1.675, "close": 1.703, "volume": 1092006.56, "close_time": 1768895999999, "quote_volume": 1858869.5318, "trades": 13356, "taker_buy_base": 574781.99, "taker_buy_quote": 977372.57156 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.702, "high": 1.761, "low": 1.694, "close": 1.706, "volume": 629393.28, "close_time": 1768910399999, "quote_volume": 1084344.05553, "trades": 7864, "taker_buy_base": 360437.82, "taker_buy_quote": 621590.49887 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.706, "high": 1.726, "low": 1.627, "close": 1.677, "volume": 1065375.18, "close_time": 1768924799999, "quote_volume": 1798761.54343, "trades": 20464, "taker_buy_base": 497360.25, "taker_buy_quote": 840170.68653 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.677, "high": 1.812, "low": 1.646, "close": 1.769, "volume": 2780838.14, "close_time": 1768939199999, "quote_volume": 4875090.57738, "trades": 52653, "taker_buy_base": 1472470.51, "taker_buy_quote": 2584097.06882 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.767, "high": 1.818, "low": 1.742, "close": 1.811, "volume": 1164719.53, "close_time": 1768953599999, "quote_volume": 2079594.47405, "trades": 22491, "taker_buy_base": 505482.89, "taker_buy_quote": 902581.29558 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.812, "high": 1.939, "low": 1.8, "close": 1.932, "volume": 1735634.52, "close_time": 1768967999999, "quote_volume": 3264696.48055, "trades": 25605, "taker_buy_base": 877758.5, "taker_buy_quote": 1649543.45954 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.932, "high": 1.986, "low": 1.889, "close": 1.965, "volume": 2379266.14, "close_time": 1768982399999, "quote_volume": 4629928.03329, "trades": 28903, "taker_buy_base": 1222638.95, "taker_buy_quote": 2377753.15941 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.966, "high": 1.976, "low": 1.887, "close": 1.896, "volume": 1250507.63, "close_time": 1768996799999, "quote_volume": 2397203.9106, "trades": 16604, "taker_buy_base": 559578.01, "taker_buy_quote": 1071003.41303 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.896, "high": 2.014, "low": 1.864, "close": 2.005, "volume": 2184055.94, "close_time": 1769011199999, "quote_volume": 4224011.87347, "trades": 32086, "taker_buy_base": 1166899.45, "taker_buy_quote": 2257970.01958 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.004, "high": 2.031, "low": 1.878, "close": 1.916, "volume": 2096967.6, "close_time": 1769025599999, "quote_volume": 4063129.10798, "trades": 35148, "taker_buy_base": 1024924.87, "taker_buy_quote": 1985527.9991 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.916, "high": 1.953, "low": 1.874, "close": 1.939, "volume": 1452930.47, "close_time": 1769039999999, "quote_volume": 2782615.45499, "trades": 15593, "taker_buy_base": 889793.11, "taker_buy_quote": 1705269.88481 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.94, "high": 2.025, "low": 1.907, "close": 1.912, "volume": 2068669.19, "close_time": 1769054399999, "quote_volume": 4061670.93345, "trades": 24599, "taker_buy_base": 984406.69, "taker_buy_quote": 1932133.84588 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.912, "high": 1.979, "low": 1.861, "close": 1.974, "volume": 1017632.61, "close_time": 1769068799999, "quote_volume": 1947524.21639, "trades": 12029, "taker_buy_base": 503864.15, "taker_buy_quote": 963450.29283 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.974, "high": 2.004, "low": 1.926, "close": 1.933, "volume": 1565984.66, "close_time": 1769083199999, "quote_volume": 3085654.73928, "trades": 18420, "taker_buy_base": 759871.75, "taker_buy_quote": 1497617.76068 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.933, "high": 1.957, "low": 1.901, "close": 1.916, "volume": 755173.48, "close_time": 1769097599999, "quote_volume": 1452325.90369, "trades": 9421, "taker_buy_base": 366416.01, "taker_buy_quote": 704607.44207 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 2.103, "low": 1.905, "close": 2.015, "volume": 2135002.4, "close_time": 1769111999999, "quote_volume": 4284389.23212, "trades": 35850, "taker_buy_base": 1093337.69, "taker_buy_quote": 2196390.49772 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.015, "high": 2.206, "low": 1.991, "close": 2.188, "volume": 4697886.24, "close_time": 1769126399999, "quote_volume": 10041848.34691, "trades": 63712, "taker_buy_base": 2303301.77, "taker_buy_quote": 4921191.82765 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.3, "low": 2.159, "close": 2.279, "volume": 2249115.21, "close_time": 1769140799999, "quote_volume": 5018212.566, "trades": 43616, "taker_buy_base": 970247.02, "taker_buy_quote": 2165725.80802 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.279, "high": 2.373, "low": 2.245, "close": 2.291, "volume": 3354746.83, "close_time": 1769155199999, "quote_volume": 7758698.02307, "trades": 57500, "taker_buy_base": 1467510.08, "taker_buy_quote": 3397317.61841 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.291, "high": 2.307, "low": 2.161, "close": 2.199, "volume": 1905955.81, "close_time": 1769169599999, "quote_volume": 4213251.19802, "trades": 34810, "taker_buy_base": 824844.29, "taker_buy_quote": 1822159.02012 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.2, "high": 2.332, "low": 2.193, "close": 2.321, "volume": 2292783.77, "close_time": 1769183999999, "quote_volume": 5210036.14201, "trades": 32235, "taker_buy_base": 1180878.63, "taker_buy_quote": 2683068.94028 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.322, "high": 2.39, "low": 2.291, "close": 2.3, "volume": 1913559.39, "close_time": 1769198399999, "quote_volume": 4475550.27788, "trades": 33061, "taker_buy_base": 911436.02, "taker_buy_quote": 2132755.65199 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.299, "high": 2.36, "low": 2.267, "close": 2.279, "volume": 1143226.23, "close_time": 1769212799999, "quote_volume": 2636593.38267, "trades": 17917, "taker_buy_base": 572758.57, "taker_buy_quote": 1321346.31325 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.28, "high": 2.294, "low": 2.219, "close": 2.225, "volume": 955220.41, "close_time": 1769227199999, "quote_volume": 2154978.36755, "trades": 23731, "taker_buy_base": 461982.73, "taker_buy_quote": 1041526.91386 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.225, "high": 2.239, "low": 2.209, "close": 2.214, "volume": 334988.13, "close_time": 1769241599999, "quote_volume": 743949.95176, "trades": 6826, "taker_buy_base": 182627.79, "taker_buy_quote": 405756.08449 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.215, "high": 2.224, "low": 2.031, "close": 2.071, "volume": 1550607.99, "close_time": 1769255999999, "quote_volume": 3279142.17324, "trades": 21879, "taker_buy_base": 658551.3, "taker_buy_quote": 1391010.30279 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.07, "high": 2.105, "low": 2.038, "close": 2.042, "volume": 858508.6, "close_time": 1769270399999, "quote_volume": 1778149.13982, "trades": 13994, "taker_buy_base": 475103.92, "taker_buy_quote": 984959.45282 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.042, "high": 2.044, "low": 1.999, "close": 2.005, "volume": 891455.72, "close_time": 1769284799999, "quote_volume": 1800383.40551, "trades": 13393, "taker_buy_base": 438794.85, "taker_buy_quote": 886736.66199 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.006, "high": 2.029, "low": 1.958, "close": 1.964, "volume": 983127.21, "close_time": 1769299199999, "quote_volume": 1957182.25975, "trades": 12956, "taker_buy_base": 476208.47, "taker_buy_quote": 949444.57621 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.964, "high": 1.979, "low": 1.923, "close": 1.935, "volume": 713644.32, "close_time": 1769313599999, "quote_volume": 1390226.8532, "trades": 13292, "taker_buy_base": 338118.14, "taker_buy_quote": 658842.53086 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.935, "high": 2.023, "low": 1.914, "close": 1.939, "volume": 1056475.67, "close_time": 1769327999999, "quote_volume": 2071847.65793, "trades": 15965, "taker_buy_base": 485991.48, "taker_buy_quote": 953027.03891 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.938, "high": 1.958, "low": 1.906, "close": 1.915, "volume": 567866.82, "close_time": 1769342399999, "quote_volume": 1094129.43182, "trades": 11466, "taker_buy_base": 292105.02, "taker_buy_quote": 563085.27986 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.914, "high": 1.915, "low": 1.866, "close": 1.874, "volume": 797899.69, "close_time": 1769356799999, "quote_volume": 1512713.72301, "trades": 9497, "taker_buy_base": 282749.84, "taker_buy_quote": 534482.99422 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.874, "high": 1.951, "low": 1.803, "close": 1.916, "volume": 2241584.44, "close_time": 1769371199999, "quote_volume": 4220194.67066, "trades": 34857, "taker_buy_base": 1079853.04, "taker_buy_quote": 2033719.01478 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.916, "high": 1.935, "low": 1.861, "close": 1.899, "volume": 841881.92, "close_time": 1769385599999, "quote_volume": 1596323.40227, "trades": 15452, "taker_buy_base": 428583.31, "taker_buy_quote": 812214.3103 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.9, "high": 1.912, "low": 1.869, "close": 1.884, "volume": 390433.05, "close_time": 1769399999999, "quote_volume": 738696.05369, "trades": 6343, "taker_buy_base": 205700.12, "taker_buy_quote": 389339.84942 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.884, "high": 1.951, "low": 1.87, "close": 1.899, "volume": 409114.37, "close_time": 1769414399999, "quote_volume": 778692.57136, "trades": 9264, "taker_buy_base": 213161.23, "taker_buy_quote": 405494.72642 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.899, "high": 1.912, "low": 1.861, "close": 1.902, "volume": 524361.21, "close_time": 1769428799999, "quote_volume": 989376.29279, "trades": 12010, "taker_buy_base": 275865.26, "taker_buy_quote": 520610.69952 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.901, "high": 1.996, "low": 1.872, "close": 1.902, "volume": 1630963.59, "close_time": 1769443199999, "quote_volume": 3143014.78027, "trades": 32945, "taker_buy_base": 819059.42, "taker_buy_quote": 1576669.52668 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.902, "high": 2.036, "low": 1.873, "close": 2.005, "volume": 2210063.58, "close_time": 1769457599999, "quote_volume": 4318696.59947, "trades": 37293, "taker_buy_base": 1145125.77, "taker_buy_quote": 2235574.40515 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.006, "high": 2.113, "low": 1.997, "close": 2.007, "volume": 2654520.01, "close_time": 1769471999999, "quote_volume": 5477229.12959, "trades": 45732, "taker_buy_base": 1336539.64, "taker_buy_quote": 2757477.69449 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.005, "high": 2.065, "low": 1.979, "close": 1.993, "volume": 1430805.96, "close_time": 1769486399999, "quote_volume": 2882536.76028, "trades": 20195, "taker_buy_base": 688968.24, "taker_buy_quote": 1388995.79321 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.992, "high": 2.001, "low": 1.953, "close": 1.964, "volume": 651042.41, "close_time": 1769500799999, "quote_volume": 1285371.30836, "trades": 8485, "taker_buy_base": 309866.04, "taker_buy_quote": 612089.94961 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.964, "high": 1.978, "low": 1.906, "close": 1.921, "volume": 655062.84, "close_time": 1769515199999, "quote_volume": 1268819.27122, "trades": 7588, "taker_buy_base": 299515.48, "taker_buy_quote": 580168.96978 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.92, "high": 1.978, "low": 1.892, "close": 1.977, "volume": 555957.18, "close_time": 1769529599999, "quote_volume": 1068893.87341, "trades": 7695, "taker_buy_base": 311482.94, "taker_buy_quote": 599370.83754 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.977, "high": 2.039, "low": 1.923, "close": 1.962, "volume": 2063407.38, "close_time": 1769543999999, "quote_volume": 4084369.18842, "trades": 22860, "taker_buy_base": 1005665.47, "taker_buy_quote": 1991785.97114 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.962, "high": 2.068, "low": 1.955, "close": 1.999, "volume": 1258857.6, "close_time": 1769558399999, "quote_volume": 2537707.94411, "trades": 15776, "taker_buy_base": 663834.37, "taker_buy_quote": 1337649.9197 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.0, "high": 2.246, "low": 1.989, "close": 2.242, "volume": 2584895.33, "close_time": 1769572799999, "quote_volume": 5481194.89903, "trades": 41805, "taker_buy_base": 1221206.91, "taker_buy_quote": 2591802.49198 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.242, "high": 2.242, "low": 2.074, "close": 2.081, "volume": 2153473.5, "close_time": 1769587199999, "quote_volume": 4676275.88986, "trades": 39821, "taker_buy_base": 1005152.77, "taker_buy_quote": 2181148.32238 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.081, "high": 2.101, "low": 2.032, "close": 2.072, "volume": 1112530.04, "close_time": 1769601599999, "quote_volume": 2290424.77072, "trades": 16749, "taker_buy_base": 626355.29, "taker_buy_quote": 1288988.23422 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.073, "high": 2.135, "low": 1.996, "close": 1.999, "volume": 1627709.61, "close_time": 1769615999999, "quote_volume": 3348337.22689, "trades": 21326, "taker_buy_base": 883443.26, "taker_buy_quote": 1820157.09338 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.999, "high": 2.043, "low": 1.942, "close": 2.023, "volume": 1641879.27, "close_time": 1769630399999, "quote_volume": 3267534.15871, "trades": 17537, "taker_buy_base": 911422.13, "taker_buy_quote": 1815033.28063 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.022, "high": 2.046, "low": 1.99, "close": 1.993, "volume": 1491301.72, "close_time": 1769644799999, "quote_volume": 3003428.8961, "trades": 14506, "taker_buy_base": 879283.34, "taker_buy_quote": 1770368.89124 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.993, "high": 1.997, "low": 1.894, "close": 1.932, "volume": 1334597.85, "close_time": 1769659199999, "quote_volume": 2588973.50037, "trades": 18413, "taker_buy_base": 609961.73, "taker_buy_quote": 1184905.07791 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.931, "high": 2.095, "low": 1.889, "close": 2.001, "volume": 2724765.66, "close_time": 1769673599999, "quote_volume": 5434913.37597, "trades": 37894, "taker_buy_base": 1441677.43, "taker_buy_quote": 2876420.52902 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.001, "high": 2.018, "low": 1.955, "close": 1.962, "volume": 942643.74, "close_time": 1769687999999, "quote_volume": 1870204.69577, "trades": 15679, "taker_buy_base": 467345.06, "taker_buy_quote": 928203.01325 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.961, "high": 1.975, "low": 1.91, "close": 1.971, "volume": 1214780.5, "close_time": 1769702399999, "quote_volume": 2360246.78948, "trades": 18481, "taker_buy_base": 572358.0, "taker_buy_quote": 1113111.78707 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.97, "high": 2.066, "low": 1.93, "close": 1.958, "volume": 2357806.05, "close_time": 1769716799999, "quote_volume": 4717275.1253, "trades": 35781, "taker_buy_base": 1150993.6, "taker_buy_quote": 2303076.07837 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.958, "high": 2.141, "low": 1.94, "close": 2.128, "volume": 2642628.26, "close_time": 1769731199999, "quote_volume": 5443475.91487, "trades": 45401, "taker_buy_base": 1493460.34, "taker_buy_quote": 3079170.80849 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.13, "high": 2.165, "low": 2.034, "close": 2.043, "volume": 2942526.94, "close_time": 1769745599999, "quote_volume": 6161744.47488, "trades": 45930, "taker_buy_base": 1326565.94, "taker_buy_quote": 2778761.61828 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.043, "high": 2.071, "low": 1.952, "close": 1.977, "volume": 1214109.16, "close_time": 1769759999999, "quote_volume": 2432392.74307, "trades": 19307, "taker_buy_base": 545278.56, "taker_buy_quote": 1092719.53757 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.976, "high": 2.014, "low": 1.95, "close": 1.984, "volume": 1182578.63, "close_time": 1769774399999, "quote_volume": 2336061.45722, "trades": 13374, "taker_buy_base": 668473.15, "taker_buy_quote": 1321690.55794 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.984, "high": 2.028, "low": 1.936, "close": 1.961, "volume": 1345362.52, "close_time": 1769788799999, "quote_volume": 2655985.87611, "trades": 21418, "taker_buy_base": 588356.85, "taker_buy_quote": 1163058.46833 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.96, "high": 2.106, "low": 1.915, "close": 2.061, "volume": 1540790.74, "close_time": 1769803199999, "quote_volume": 3100145.50493, "trades": 27447, "taker_buy_base": 754162.69, "taker_buy_quote": 1519481.82768 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.062, "high": 2.066, "low": 1.892, "close": 1.898, "volume": 1277304.02, "close_time": 1769817599999, "quote_volume": 2524501.88699, "trades": 21857, "taker_buy_base": 632765.67, "taker_buy_quote": 1248740.21405 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.898, "high": 1.909, "low": 1.788, "close": 1.815, "volume": 1060496.88, "close_time": 1769831999999, "quote_volume": 1947978.54759, "trades": 15836, "taker_buy_base": 477694.99, "taker_buy_quote": 875569.56133 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.815, "high": 1.834, "low": 1.757, "close": 1.797, "volume": 1091310.01, "close_time": 1769846399999, "quote_volume": 1955379.52584, "trades": 14062, "taker_buy_base": 448201.85, "taker_buy_quote": 803592.89201 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.798, "high": 1.801, "low": 1.737, "close": 1.754, "volume": 776952.25, "close_time": 1769860799999, "quote_volume": 1368808.4897, "trades": 8670, "taker_buy_base": 374398.96, "taker_buy_quote": 659114.03832 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.754, "high": 1.768, "low": 1.662, "close": 1.666, "volume": 1273275.25, "close_time": 1769875199999, "quote_volume": 2161301.37644, "trades": 16494, "taker_buy_base": 614611.12, "taker_buy_quote": 1042273.33408 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.667, "high": 1.756, "low": 1.585, "close": 1.665, "volume": 3049033.04, "close_time": 1769889599999, "quote_volume": 5102088.82841, "trades": 38365, "taker_buy_base": 1579537.43, "taker_buy_quote": 2642201.42538 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.664, "high": 1.761, "low": 1.625, "close": 1.741, "volume": 1370393.56, "close_time": 1769903999999, "quote_volume": 2340114.09726, "trades": 19423, "taker_buy_base": 770955.78, "taker_buy_quote": 1316544.16921 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.741, "high": 1.794, "low": 1.713, "close": 1.749, "volume": 1371257.94, "close_time": 1769918399999, "quote_volume": 2388852.16195, "trades": 18635, "taker_buy_base": 586891.07, "taker_buy_quote": 1023037.51831 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.749, "high": 1.795, "low": 1.732, "close": 1.774, "volume": 600734.3, "close_time": 1769932799999, "quote_volume": 1055591.92191, "trades": 9432, "taker_buy_base": 274114.68, "taker_buy_quote": 481558.41444 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.775, "high": 1.884, "low": 1.767, "close": 1.844, "volume": 2428842.26, "close_time": 1769947199999, "quote_volume": 4415823.11265, "trades": 40203, "taker_buy_base": 1228867.42, "taker_buy_quote": 2234755.94924 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.845, "high": 1.854, "low": 1.728, "close": 1.737, "volume": 1655273.82, "close_time": 1769961599999, "quote_volume": 2958594.67449, "trades": 23076, "taker_buy_base": 709434.45, "taker_buy_quote": 1270461.40166 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.738, "high": 1.768, "low": 1.718, "close": 1.724, "volume": 817477.15, "close_time": 1769975999999, "quote_volume": 1423454.56004, "trades": 11945, "taker_buy_base": 421714.01, "taker_buy_quote": 734991.19123 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.723, "high": 1.747, "low": 1.671, "close": 1.702, "volume": 936085.17, "close_time": 1769990399999, "quote_volume": 1597597.32223, "trades": 13126, "taker_buy_base": 370148.89, "taker_buy_quote": 632219.19919 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.703, "high": 1.792, "low": 1.689, "close": 1.744, "volume": 1713221.24, "close_time": 1770004799999, "quote_volume": 2984213.45551, "trades": 22271, "taker_buy_base": 860000.56, "taker_buy_quote": 1499093.55083 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.745, "high": 1.793, "low": 1.669, "close": 1.733, "volume": 1532660.42, "close_time": 1770019199999, "quote_volume": 2643534.52031, "trades": 20070, "taker_buy_base": 739144.88, "taker_buy_quote": 1277274.51915 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.732, "high": 1.795, "low": 1.706, "close": 1.756, "volume": 1074248.07, "close_time": 1770033599999, "quote_volume": 1883842.1949, "trades": 12788, "taker_buy_base": 590429.71, "taker_buy_quote": 1034127.07531 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.756, "high": 1.848, "low": 1.75, "close": 1.823, "volume": 1273896.31, "close_time": 1770047999999, "quote_volume": 2287302.47077, "trades": 17111, "taker_buy_base": 664805.64, "taker_buy_quote": 1192752.8854 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.822, "high": 1.871, "low": 1.786, "close": 1.801, "volume": 819404.54, "close_time": 1770062399999, "quote_volume": 1496546.55246, "trades": 10479, "taker_buy_base": 389726.8, "taker_buy_quote": 712357.66964 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.8, "high": 1.817, "low": 1.771, "close": 1.794, "volume": 781870.45, "close_time": 1770076799999, "quote_volume": 1399149.51331, "trades": 9593, "taker_buy_base": 389890.51, "taker_buy_quote": 697856.01075 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.794, "high": 1.866, "low": 1.738, "close": 1.86, "volume": 891369.35, "close_time": 1770091199999, "quote_volume": 1599437.37494, "trades": 13525, "taker_buy_base": 453585.31, "taker_buy_quote": 815546.00382 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.859, "high": 1.897, "low": 1.818, "close": 1.852, "volume": 932209.35, "close_time": 1770105599999, "quote_volume": 1724891.17873, "trades": 14028, "taker_buy_base": 436744.73, "taker_buy_quote": 808768.70896 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.853, "high": 1.857, "low": 1.782, "close": 1.805, "volume": 730034.47, "close_time": 1770119999999, "quote_volume": 1322888.10507, "trades": 11557, "taker_buy_base": 357467.13, "taker_buy_quote": 648251.70429 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.805, "high": 1.882, "low": 1.779, "close": 1.827, "volume": 1680778.17, "close_time": 1770134399999, "quote_volume": 3069308.3493, "trades": 21383, "taker_buy_base": 850723.4, "taker_buy_quote": 1553519.64307 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.826, "high": 1.826, "low": 1.679, "close": 1.789, "volume": 1692713.77, "close_time": 1770148799999, "quote_volume": 2961164.35679, "trades": 22452, "taker_buy_base": 802280.19, "taker_buy_quote": 1406187.80397 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.789, "high": 1.861, "low": 1.769, "close": 1.789, "volume": 1118415.31, "close_time": 1770163199999, "quote_volume": 2032957.58185, "trades": 20645, "taker_buy_base": 580436.62, "taker_buy_quote": 1056440.80262 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.788, "high": 1.83, "low": 1.775, "close": 1.818, "volume": 492205.73, "close_time": 1770177599999, "quote_volume": 888426.56757, "trades": 12499, "taker_buy_base": 235254.51, "taker_buy_quote": 424504.7862 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.818, "high": 1.857, "low": 1.795, "close": 1.832, "volume": 402267.7, "close_time": 1770191999999, "quote_volume": 734855.30038, "trades": 8650, "taker_buy_base": 175432.06, "taker_buy_quote": 320499.92642 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.831, "high": 1.859, "low": 1.813, "close": 1.83, "volume": 515363.77, "close_time": 1770206399999, "quote_volume": 946077.02556, "trades": 9741, "taker_buy_base": 238209.62, "taker_buy_quote": 437486.10753 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.83, "high": 1.844, "low": 1.763, "close": 1.794, "volume": 974154.59, "close_time": 1770220799999, "quote_volume": 1755959.45434, "trades": 16687, "taker_buy_base": 442414.79, "taker_buy_quote": 797298.5364 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.795, "high": 1.827, "low": 1.73, "close": 1.818, "volume": 1291410.52, "close_time": 1770235199999, "quote_volume": 2296427.58789, "trades": 19536, "taker_buy_base": 675002.52, "taker_buy_quote": 1201136.88557 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.817, "high": 1.817, "low": 1.74, "close": 1.762, "volume": 513116.12, "close_time": 1770249599999, "quote_volume": 912219.46738, "trades": 10667, "taker_buy_base": 260945.13, "taker_buy_quote": 464009.95236 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.763, "high": 1.776, "low": 1.715, "close": 1.727, "volume": 584877.06, "close_time": 1770263999999, "quote_volume": 1023935.21069, "trades": 10196, "taker_buy_base": 297876.6, "taker_buy_quote": 521965.66989 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.726, "high": 1.734, "low": 1.672, "close": 1.68, "volume": 564907.67, "close_time": 1770278399999, "quote_volume": 962147.56656, "trades": 13437, "taker_buy_base": 282757.12, "taker_buy_quote": 481617.48866 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.681, "high": 1.715, "low": 1.629, "close": 1.652, "volume": 561064.62, "close_time": 1770292799999, "quote_volume": 936477.02769, "trades": 9140, "taker_buy_base": 256200.54, "taker_buy_quote": 428746.92816 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.652, "high": 1.731, "low": 1.622, "close": 1.642, "volume": 2047190.02, "close_time": 1770307199999, "quote_volume": 3436626.22475, "trades": 31240, "taker_buy_base": 994903.3, "taker_buy_quote": 1669661.83725 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.643, "high": 1.691, "low": 1.543, "close": 1.554, "volume": 2844420.98, "close_time": 1770321599999, "quote_volume": 4592325.76395, "trades": 32638, "taker_buy_base": 1219901.06, "taker_buy_quote": 1977378.68902 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.553, "high": 1.56, "low": 1.46, "close": 1.468, "volume": 2802060.7, "close_time": 1770335999999, "quote_volume": 4238247.95824, "trades": 29305, "taker_buy_base": 1334804.42, "taker_buy_quote": 2021726.75817 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.468, "high": 1.525, "low": 1.356, "close": 1.444, "volume": 2722757.43, "close_time": 1770350399999, "quote_volume": 3919569.02527, "trades": 30563, "taker_buy_base": 1298551.44, "taker_buy_quote": 1870975.71149 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.443, "high": 1.53, "low": 1.439, "close": 1.477, "volume": 625435.54, "close_time": 1770364799999, "quote_volume": 933062.81709, "trades": 9576, "taker_buy_base": 296232.26, "taker_buy_quote": 442964.76834 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.476, "high": 1.519, "low": 1.431, "close": 1.509, "volume": 592466.13, "close_time": 1770379199999, "quote_volume": 871830.60707, "trades": 9097, "taker_buy_base": 299237.53, "taker_buy_quote": 442115.88864 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.508, "high": 1.612, "low": 1.468, "close": 1.595, "volume": 1249484.18, "close_time": 1770393599999, "quote_volume": 1918353.96255, "trades": 18597, "taker_buy_base": 683720.09, "taker_buy_quote": 1051749.26102 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.594, "high": 1.748, "low": 1.56, "close": 1.579, "volume": 3403860.45, "close_time": 1770407999999, "quote_volume": 5610403.09996, "trades": 35592, "taker_buy_base": 1795564.6, "taker_buy_quote": 2959551.04499 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.578, "high": 1.679, "low": 1.553, "close": 1.614, "volume": 1307476.26, "close_time": 1770422399999, "quote_volume": 2097375.47824, "trades": 14778, "taker_buy_base": 665513.45, "taker_buy_quote": 1065512.91622 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.615, "high": 1.715, "low": 1.576, "close": 1.657, "volume": 1644964.58, "close_time": 1770436799999, "quote_volume": 2711715.59943, "trades": 21233, "taker_buy_base": 952517.66, "taker_buy_quote": 1574121.47523 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.657, "high": 1.678, "low": 1.573, "close": 1.608, "volume": 958685.24, "close_time": 1770451199999, "quote_volume": 1565389.49833, "trades": 12270, "taker_buy_base": 420839.91, "taker_buy_quote": 686640.33095 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.606, "high": 1.636, "low": 1.589, "close": 1.623, "volume": 445252.13, "close_time": 1770465599999, "quote_volume": 716936.5246, "trades": 6633, "taker_buy_base": 214116.55, "taker_buy_quote": 344751.84318 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.623, "high": 1.688, "low": 1.601, "close": 1.626, "volume": 879590.16, "close_time": 1770479999999, "quote_volume": 1447805.6602, "trades": 12061, "taker_buy_base": 444371.98, "taker_buy_quote": 731434.94282 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.626, "high": 1.702, "low": 1.616, "close": 1.661, "volume": 1479437.77, "close_time": 1770494399999, "quote_volume": 2446523.8785, "trades": 19257, "taker_buy_base": 736200.15, "taker_buy_quote": 1217227.84663 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.661, "high": 1.696, "low": 1.656, "close": 1.689, "volume": 307477.25, "close_time": 1770508799999, "quote_volume": 515977.68965, "trades": 5028, "taker_buy_base": 133103.16, "taker_buy_quote": 223279.49717 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.689, "high": 1.708, "low": 1.638, "close": 1.642, "volume": 652498.93, "close_time": 1770523199999, "quote_volume": 1095014.15877, "trades": 9513, "taker_buy_base": 301917.05, "taker_buy_quote": 506907.14059 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.643, "high": 1.678, "low": 1.643, "close": 1.661, "volume": 186888.48, "close_time": 1770537599999, "quote_volume": 310290.56048, "trades": 3821, "taker_buy_base": 96331.33, "taker_buy_quote": 159820.43063 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.662, "high": 1.739, "low": 1.657, "close": 1.721, "volume": 1182442.61, "close_time": 1770551999999, "quote_volume": 2022170.04275, "trades": 19775, "taker_buy_base": 578535.08, "taker_buy_quote": 988792.8514 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.722, "high": 1.809, "low": 1.701, "close": 1.749, "volume": 1827261.9, "close_time": 1770566399999, "quote_volume": 3219490.49945, "trades": 26187, "taker_buy_base": 916284.65, "taker_buy_quote": 1615857.97392 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.749, "high": 1.823, "low": 1.712, "close": 1.784, "volume": 1778717.3, "close_time": 1770580799999, "quote_volume": 3140240.1828, "trades": 22281, "taker_buy_base": 862219.94, "taker_buy_quote": 1522428.39641 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.783, "high": 1.79, "low": 1.715, "close": 1.722, "volume": 777310.9, "close_time": 1770595199999, "quote_volume": 1363191.9095, "trades": 14086, "taker_buy_base": 326449.38, "taker_buy_quote": 572558.26924 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.722, "high": 1.737, "low": 1.693, "close": 1.717, "volume": 620666.18, "close_time": 1770609599999, "quote_volume": 1061634.50379, "trades": 10625, "taker_buy_base": 281594.4, "taker_buy_quote": 481932.33259 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.717, "high": 1.728, "low": 1.681, "close": 1.706, "volume": 382675.4, "close_time": 1770623999999, "quote_volume": 651676.16816, "trades": 5837, "taker_buy_base": 172152.32, "taker_buy_quote": 293122.70618 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.705, "high": 1.714, "low": 1.645, "close": 1.665, "volume": 444795.67, "close_time": 1770638399999, "quote_volume": 748413.03621, "trades": 7134, "taker_buy_base": 186220.55, "taker_buy_quote": 313802.98139 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.666, "high": 1.751, "low": 1.665, "close": 1.729, "volume": 1473761.01, "close_time": 1770652799999, "quote_volume": 2529591.39199, "trades": 22927, "taker_buy_base": 715137.9, "taker_buy_quote": 1227025.77688 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.728, "high": 1.845, "low": 1.711, "close": 1.786, "volume": 1576724.6, "close_time": 1770667199999, "quote_volume": 2824568.95785, "trades": 22789, "taker_buy_base": 814210.99, "taker_buy_quote": 1456348.16371 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.787, "high": 1.855, "low": 1.763, "close": 1.839, "volume": 849077.53, "close_time": 1770681599999, "quote_volume": 1534347.80627, "trades": 13387, "taker_buy_base": 420294.17, "taker_buy_quote": 759459.4785 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.838, "high": 1.939, "low": 1.814, "close": 1.936, "volume": 2336656.89, "close_time": 1770695999999, "quote_volume": 4401031.04596, "trades": 30478, "taker_buy_base": 1091761.47, "taker_buy_quote": 2056384.23635 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.935, "high": 1.977, "low": 1.907, "close": 1.931, "volume": 2610658.24, "close_time": 1770710399999, "quote_volume": 5047492.21975, "trades": 36253, "taker_buy_base": 1274702.69, "taker_buy_quote": 2464287.92144 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.931, "high": 2.036, "low": 1.776, "close": 1.79, "volume": 4131770.09, "close_time": 1770724799999, "quote_volume": 8029963.65289, "trades": 50432, "taker_buy_base": 2052334.74, "taker_buy_quote": 3998085.33929 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.791, "high": 1.871, "low": 1.613, "close": 1.759, "volume": 5728837.95, "close_time": 1770739199999, "quote_volume": 9986113.94477, "trades": 80356, "taker_buy_base": 2803840.55, "taker_buy_quote": 4896924.55835 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.76, "high": 1.789, "low": 1.707, "close": 1.749, "volume": 996253.39, "close_time": 1770753599999, "quote_volume": 1736869.49129, "trades": 13014, "taker_buy_base": 537843.06, "taker_buy_quote": 938153.00685 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.749, "high": 1.918, "low": 1.712, "close": 1.803, "volume": 5023307.75, "close_time": 1770767999999, "quote_volume": 9055928.10973, "trades": 58237, "taker_buy_base": 2598215.24, "taker_buy_quote": 4688533.13159 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.804, "high": 2.42, "low": 1.801, "close": 2.31, "volume": 10984990.79, "close_time": 1770782399999, "quote_volume": 24046569.39086, "trades": 170462, "taker_buy_base": 5589969.27, "taker_buy_quote": 12250836.28807 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.31, "high": 2.466, "low": 2.268, "close": 2.372, "volume": 6920279.62, "close_time": 1770796799999, "quote_volume": 16375178.70849, "trades": 114105, "taker_buy_base": 3567612.84, "taker_buy_quote": 8451336.38524 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.372, "high": 2.392, "low": 2.211, "close": 2.288, "volume": 6000292.81, "close_time": 1770811199999, "quote_volume": 13745785.00446, "trades": 89406, "taker_buy_base": 3594350.1, "taker_buy_quote": 8231126.64519 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.289, "high": 2.59, "low": 2.253, "close": 2.47, "volume": 8430645.06, "close_time": 1770825599999, "quote_volume": 20816821.69519, "trades": 139117, "taker_buy_base": 4251608.79, "taker_buy_quote": 10479897.15119 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.47, "high": 2.562, "low": 2.304, "close": 2.328, "volume": 4034387.81, "close_time": 1770839999999, "quote_volume": 9849475.59168, "trades": 71244, "taker_buy_base": 2032107.5, "taker_buy_quote": 4963279.94113 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.327, "high": 2.39, "low": 2.078, "close": 2.121, "volume": 3821493.7, "close_time": 1770854399999, "quote_volume": 8555385.21219, "trades": 57035, "taker_buy_base": 1928556.64, "taker_buy_quote": 4325385.98459 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.121, "high": 2.226, "low": 2.056, "close": 2.097, "volume": 3144704.32, "close_time": 1770868799999, "quote_volume": 6683177.76521, "trades": 49997, "taker_buy_base": 1530141.5, "taker_buy_quote": 3250719.1472 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.097, "high": 2.155, "low": 2.052, "close": 2.13, "volume": 2004314.63, "close_time": 1770883199999, "quote_volume": 4209118.81264, "trades": 32431, "taker_buy_base": 1058002.28, "taker_buy_quote": 2224540.97274 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.129, "high": 2.26, "low": 2.067, "close": 2.179, "volume": 2731581.56, "close_time": 1770897599999, "quote_volume": 5877261.76145, "trades": 42182, "taker_buy_base": 1440073.27, "taker_buy_quote": 3096528.80416 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.178, "high": 2.344, "low": 2.087, "close": 2.154, "volume": 5708288.28, "close_time": 1770911999999, "quote_volume": 12629442.19261, "trades": 88114, "taker_buy_base": 2870143.15, "taker_buy_quote": 6362153.98564 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.153, "high": 2.169, "low": 1.918, "close": 1.981, "volume": 4374074.34, "close_time": 1770926399999, "quote_volume": 8872126.28196, "trades": 53410, "taker_buy_base": 2000778.82, "taker_buy_quote": 4054714.4873 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.983, "high": 1.992, "low": 1.911, "close": 1.943, "volume": 1525467.01, "close_time": 1770940799999, "quote_volume": 2971423.1355, "trades": 17803, "taker_buy_base": 801439.76, "taker_buy_quote": 1561526.02732 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.944, "high": 1.982, "low": 1.906, "close": 1.947, "volume": 1369616.38, "close_time": 1770955199999, "quote_volume": 2666192.89203, "trades": 21824, "taker_buy_base": 674021.52, "taker_buy_quote": 1312700.92643 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.946, "high": 1.946, "low": 1.851, "close": 1.871, "volume": 1403704.41, "close_time": 1770969599999, "quote_volume": 2653822.47538, "trades": 16902, "taker_buy_base": 636563.96, "taker_buy_quote": 1203308.88976 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.87, "high": 1.885, "low": 1.829, "close": 1.861, "volume": 1294264.27, "close_time": 1770983999999, "quote_volume": 2404415.94859, "trades": 14332, "taker_buy_base": 661595.87, "taker_buy_quote": 1231674.65363 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.861, "high": 2.001, "low": 1.851, "close": 1.933, "volume": 3617688.5, "close_time": 1770998399999, "quote_volume": 7000506.82654, "trades": 36836, "taker_buy_base": 1891750.54, "taker_buy_quote": 3659987.70136 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.933, "high": 1.999, "low": 1.886, "close": 1.899, "volume": 2179330.63, "close_time": 1771012799999, "quote_volume": 4249374.25808, "trades": 23543, "taker_buy_base": 1053259.42, "taker_buy_quote": 2055663.40977 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.899, "high": 1.918, "low": 1.863, "close": 1.874, "volume": 993600.58, "close_time": 1771027199999, "quote_volume": 1876912.04071, "trades": 12327, "taker_buy_base": 546326.85, "taker_buy_quote": 1032219.07571 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.889, "low": 1.767, "close": 1.799, "volume": 3094424.44, "close_time": 1771041599999, "quote_volume": 5594592.76899, "trades": 37742, "taker_buy_base": 1968671.79, "taker_buy_quote": 3559889.36332 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.8, "high": 1.829, "low": 1.785, "close": 1.801, "volume": 860099.7, "close_time": 1771055999999, "quote_volume": 1551595.16757, "trades": 19003, "taker_buy_base": 432668.19, "taker_buy_quote": 780882.51171 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.8, "high": 1.953, "low": 1.8, "close": 1.876, "volume": 2981352.18, "close_time": 1771070399999, "quote_volume": 5582499.16198, "trades": 34962, "taker_buy_base": 1552923.68, "taker_buy_quote": 2904122.323 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.876, "high": 1.969, "low": 1.851, "close": 1.912, "volume": 2067134.19, "close_time": 1771084799999, "quote_volume": 3937632.06383, "trades": 25167, "taker_buy_base": 994433.83, "taker_buy_quote": 1896062.67061 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.912, "high": 1.926, "low": 1.88, "close": 1.908, "volume": 1259778.84, "close_time": 1771099199999, "quote_volume": 2398226.2925, "trades": 18291, "taker_buy_base": 603523.7, "taker_buy_quote": 1149201.84814 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.907, "high": 1.931, "low": 1.868, "close": 1.872, "volume": 866403.25, "close_time": 1771113599999, "quote_volume": 1643309.22343, "trades": 11906, "taker_buy_base": 420652.66, "taker_buy_quote": 797886.33285 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.896, "low": 1.834, "close": 1.869, "volume": 614719.02, "close_time": 1771127999999, "quote_volume": 1146722.05279, "trades": 10291, "taker_buy_base": 315041.1, "taker_buy_quote": 588075.08356 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.87, "high": 1.924, "low": 1.865, "close": 1.867, "volume": 1109795.26, "close_time": 1771142399999, "quote_volume": 2098487.50767, "trades": 14666, "taker_buy_base": 522708.85, "taker_buy_quote": 988678.55184 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.867, "high": 1.908, "low": 1.848, "close": 1.899, "volume": 620467.48, "close_time": 1771156799999, "quote_volume": 1161998.16577, "trades": 11022, "taker_buy_base": 321017.57, "taker_buy_quote": 601418.1831 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.898, "high": 1.96, "low": 1.797, "close": 1.807, "volume": 2706171.08, "close_time": 1771171199999, "quote_volume": 5054717.37288, "trades": 32088, "taker_buy_base": 1304617.03, "taker_buy_quote": 2445047.80006 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.808, "high": 1.841, "low": 1.763, "close": 1.773, "volume": 1019249.36, "close_time": 1771185599999, "quote_volume": 1836232.30073, "trades": 13394, "taker_buy_base": 446121.65, "taker_buy_quote": 804630.8982 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.773, "high": 1.802, "low": 1.738, "close": 1.748, "volume": 731603.48, "close_time": 1771199999999, "quote_volume": 1288777.08992, "trades": 8464, "taker_buy_base": 329624.31, "taker_buy_quote": 581359.47955 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.748, "high": 1.754, "low": 1.679, "close": 1.696, "volume": 1040611.94, "close_time": 1771214399999, "quote_volume": 1777405.74198, "trades": 14931, "taker_buy_base": 447978.66, "taker_buy_quote": 766196.78972 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.695, "high": 1.716, "low": 1.659, "close": 1.663, "volume": 872077.37, "close_time": 1771228799999, "quote_volume": 1466278.76301, "trades": 8524, "taker_buy_base": 385606.78, "taker_buy_quote": 648769.62698 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.663, "high": 1.696, "low": 1.656, "close": 1.675, "volume": 528715.63, "close_time": 1771243199999, "quote_volume": 884998.90803, "trades": 7461, "taker_buy_base": 267737.18, "taker_buy_quote": 448015.45538 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.676, "high": 1.697, "low": 1.611, "close": 1.624, "volume": 1166557.23, "close_time": 1771257599999, "quote_volume": 1934144.20713, "trades": 13872, "taker_buy_base": 531710.31, "taker_buy_quote": 882739.41666 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.624, "high": 1.653, "low": 1.618, "close": 1.645, "volume": 590580.36, "close_time": 1771271999999, "quote_volume": 967883.31739, "trades": 8727, "taker_buy_base": 351467.79, "taker_buy_quote": 576080.17381 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.646, "high": 1.763, "low": 1.644, "close": 1.715, "volume": 1484199.53, "close_time": 1771286399999, "quote_volume": 2555577.02437, "trades": 25487, "taker_buy_base": 755681.49, "taker_buy_quote": 1301036.45218 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.716, "high": 1.768, "low": 1.679, "close": 1.682, "volume": 1204105.7, "close_time": 1771300799999, "quote_volume": 2082076.1227, "trades": 17663, "taker_buy_base": 538898.89, "taker_buy_quote": 934401.45228 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.68, "high": 1.682, "low": 1.642, "close": 1.656, "volume": 419418.2, "close_time": 1771315199999, "quote_volume": 696103.40937, "trades": 5892, "taker_buy_base": 219754.37, "taker_buy_quote": 364772.59116 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.656, "high": 1.68, "low": 1.624, "close": 1.629, "volume": 554655.24, "close_time": 1771329599999, "quote_volume": 917551.49341, "trades": 6827, "taker_buy_base": 195432.78, "taker_buy_quote": 323140.23398 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.628, "high": 1.657, "low": 1.573, "close": 1.585, "volume": 976078.63, "close_time": 1771343999999, "quote_volume": 1565308.11437, "trades": 11543, "taker_buy_base": 415316.49, "taker_buy_quote": 667910.78813 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.585, "high": 1.623, "low": 1.574, "close": 1.593, "volume": 698903.1, "close_time": 1771358399999, "quote_volume": 1115948.7297, "trades": 9563, "taker_buy_base": 371825.37, "taker_buy_quote": 593649.47041 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.592, "high": 1.613, "low": 1.582, "close": 1.586, "volume": 486915.11, "close_time": 1771372799999, "quote_volume": 779229.78571, "trades": 5442, "taker_buy_base": 268533.06, "taker_buy_quote": 430013.77487 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.585, "high": 1.598, "low": 1.552, "close": 1.56, "volume": 416459.77, "close_time": 1771387199999, "quote_volume": 654279.12616, "trades": 5700, "taker_buy_base": 207266.94, "taker_buy_quote": 325481.49336 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.558, "high": 1.574, "low": 1.537, "close": 1.557, "volume": 484799.51, "close_time": 1771401599999, "quote_volume": 752961.90056, "trades": 5162, "taker_buy_base": 219393.54, "taker_buy_quote": 341028.96453 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.557, "high": 1.569, "low": 1.532, "close": 1.544, "volume": 370787.42, "close_time": 1771415999999, "quote_volume": 576322.6825, "trades": 4832, "taker_buy_base": 183524.58, "taker_buy_quote": 285390.42315 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.545, "high": 1.569, "low": 1.538, "close": 1.544, "volume": 419020.02, "close_time": 1771430399999, "quote_volume": 651381.85397, "trades": 5123, "taker_buy_base": 216525.69, "taker_buy_quote": 336894.99075 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.544, "high": 1.56, "low": 1.506, "close": 1.517, "volume": 795917.85, "close_time": 1771444799999, "quote_volume": 1221515.05405, "trades": 8225, "taker_buy_base": 276193.01, "taker_buy_quote": 424056.49918 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.518, "high": 1.525, "low": 1.484, "close": 1.498, "volume": 690240.62, "close_time": 1771459199999, "quote_volume": 1034591.96221, "trades": 9261, "taker_buy_base": 341603.24, "taker_buy_quote": 511307.8226 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.498, "high": 1.5, "low": 1.471, "close": 1.476, "volume": 539602.7, "close_time": 1771473599999, "quote_volume": 802203.52237, "trades": 5554, "taker_buy_base": 273988.92, "taker_buy_quote": 408016.61981 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.477, "high": 1.495, "low": 1.469, "close": 1.476, "volume": 198472.71, "close_time": 1771487999999, "quote_volume": 294102.49884, "trades": 3151, "taker_buy_base": 92862.75, "taker_buy_quote": 137610.37276 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.475, "high": 1.476, "low": 1.443, "close": 1.451, "volume": 541246.26, "close_time": 1771502399999, "quote_volume": 786847.00669, "trades": 4974, "taker_buy_base": 311464.82, "taker_buy_quote": 452407.55547 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.451, "high": 1.458, "low": 1.382, "close": 1.403, "volume": 998959.36, "close_time": 1771516799999, "quote_volume": 1411543.57044, "trades": 10786, "taker_buy_base": 465709.28, "taker_buy_quote": 657070.10922 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.404, "high": 1.488, "low": 1.395, "close": 1.444, "volume": 1643269.44, "close_time": 1771531199999, "quote_volume": 2381890.25013, "trades": 15604, "taker_buy_base": 786073.17, "taker_buy_quote": 1137816.92877 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.443, "high": 1.514, "low": 1.432, "close": 1.509, "volume": 1008384.91, "close_time": 1771545599999, "quote_volume": 1491615.06353, "trades": 8389, "taker_buy_base": 575964.7, "taker_buy_quote": 854480.88251 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.51, "high": 1.54, "low": 1.489, "close": 1.49, "volume": 1467226.12, "close_time": 1771559999999, "quote_volume": 2220334.80797, "trades": 18556, "taker_buy_base": 809083.85, "taker_buy_quote": 1225304.89041 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.491, "high": 1.524, "low": 1.461, "close": 1.517, "volume": 724003.53, "close_time": 1771574399999, "quote_volume": 1076145.23686, "trades": 11616, "taker_buy_base": 367027.03, "taker_buy_quote": 546216.06046 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.516, "high": 1.522, "low": 1.471, "close": 1.474, "volume": 501881.41, "close_time": 1771588799999, "quote_volume": 749657.43174, "trades": 7426, "taker_buy_base": 247688.65, "taker_buy_quote": 370073.04233 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.475, "high": 1.646, "low": 1.472, "close": 1.646, "volume": 2692035.39, "close_time": 1771603199999, "quote_volume": 4192360.56888, "trades": 37346, "taker_buy_base": 1455982.47, "taker_buy_quote": 2270015.0028 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.644, "high": 1.649, "low": 1.573, "close": 1.612, "volume": 2646232.82, "close_time": 1771617599999, "quote_volume": 4250000.53187, "trades": 36936, "taker_buy_base": 1212626.8, "taker_buy_quote": 1948227.34804 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.611, "high": 1.695, "low": 1.597, "close": 1.676, "volume": 1847562.54, "close_time": 1771631999999, "quote_volume": 3042835.03691, "trades": 25696, "taker_buy_base": 1020592.54, "taker_buy_quote": 1681069.09952 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.748, "low": 1.656, "close": 1.661, "volume": 2002293.26, "close_time": 1771646399999, "quote_volume": 3417333.11964, "trades": 36377, "taker_buy_base": 977148.79, "taker_buy_quote": 1669559.46951 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.661, "high": 1.728, "low": 1.648, "close": 1.682, "volume": 848170.35, "close_time": 1771660799999, "quote_volume": 1428545.23491, "trades": 18981, "taker_buy_base": 382476.04, "taker_buy_quote": 644859.76913 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.682, "high": 1.722, "low": 1.67, "close": 1.717, "volume": 831561.65, "close_time": 1771675199999, "quote_volume": 1410836.13465, "trades": 14107, "taker_buy_base": 401757.16, "taker_buy_quote": 681688.54407 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.718, "high": 1.747, "low": 1.696, "close": 1.731, "volume": 1476089.58, "close_time": 1771689599999, "quote_volume": 2548953.23906, "trades": 21304, "taker_buy_base": 867561.05, "taker_buy_quote": 1499280.18357 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.73, "high": 1.79, "low": 1.667, "close": 1.754, "volume": 2014822.95, "close_time": 1771703999999, "quote_volume": 3500728.49574, "trades": 26586, "taker_buy_base": 917613.98, "taker_buy_quote": 1593194.86909 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.754, "high": 1.756, "low": 1.694, "close": 1.708, "volume": 963331.64, "close_time": 1771718399999, "quote_volume": 1656616.35249, "trades": 10856, "taker_buy_base": 393314.95, "taker_buy_quote": 677226.82266 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.708, "high": 1.78, "low": 1.687, "close": 1.761, "volume": 1399697.78, "close_time": 1771732799999, "quote_volume": 2435568.74623, "trades": 24593, "taker_buy_base": 788510.39, "taker_buy_quote": 1374508.95696 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.76, "high": 1.79, "low": 1.705, "close": 1.73, "volume": 912513.76, "close_time": 1771747199999, "quote_volume": 1587405.76859, "trades": 15742, "taker_buy_base": 444246.07, "taker_buy_quote": 772918.46965 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.731, "high": 1.742, "low": 1.675, "close": 1.728, "volume": 761280.57, "close_time": 1771761599999, "quote_volume": 1301852.5594, "trades": 14091, "taker_buy_base": 293422.57, "taker_buy_quote": 502619.75157 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.729, "high": 1.744, "low": 1.691, "close": 1.698, "volume": 790118.06, "close_time": 1771775999999, "quote_volume": 1353640.19065, "trades": 11973, "taker_buy_base": 379260.85, "taker_buy_quote": 650073.91369 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.698, "high": 1.707, "low": 1.657, "close": 1.662, "volume": 559670.16, "close_time": 1771790399999, "quote_volume": 937503.45569, "trades": 6730, "taker_buy_base": 262492.5, "taker_buy_quote": 440037.14746 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.663, "high": 1.665, "low": 1.586, "close": 1.613, "volume": 1586837.48, "close_time": 1771804799999, "quote_volume": 2567280.92036, "trades": 15939, "taker_buy_base": 499981.39, "taker_buy_quote": 810571.92204 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.615, "low": 1.5, "close": 1.504, "volume": 1809083.11, "close_time": 1771819199999, "quote_volume": 2822009.45574, "trades": 21513, "taker_buy_base": 687585.07, "taker_buy_quote": 1070477.68631 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.505, "high": 1.575, "low": 1.496, "close": 1.556, "volume": 1451986.9, "close_time": 1771833599999, "quote_volume": 2238997.72563, "trades": 11248, "taker_buy_base": 830097.85, "taker_buy_quote": 1280389.66931 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.558, "high": 1.62, "low": 1.548, "close": 1.589, "volume": 838523.62, "close_time": 1771847999999, "quote_volume": 1331927.25449, "trades": 10430, "taker_buy_base": 385410.37, "taker_buy_quote": 612095.5784 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.588, "high": 1.613, "low": 1.527, "close": 1.529, "volume": 902240.49, "close_time": 1771862399999, "quote_volume": 1416259.02357, "trades": 8509, "taker_buy_base": 382474.8, "taker_buy_quote": 600144.44395 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.528, "high": 1.53, "low": 1.474, "close": 1.477, "volume": 912853.93, "close_time": 1771876799999, "quote_volume": 1369035.84141, "trades": 8870, "taker_buy_base": 398366.94, "taker_buy_quote": 597598.34074 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.476, "high": 1.531, "low": 1.472, "close": 1.491, "volume": 706899.67, "close_time": 1771891199999, "quote_volume": 1064045.73891, "trades": 6807, "taker_buy_base": 350331.21, "taker_buy_quote": 528072.69486 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.559, "low": 1.479, "close": 1.521, "volume": 1185526.77, "close_time": 1771905599999, "quote_volume": 1808516.26863, "trades": 11529, "taker_buy_base": 577888.08, "taker_buy_quote": 882321.35924 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.521, "high": 1.522, "low": 1.485, "close": 1.496, "volume": 763469.57, "close_time": 1771919999999, "quote_volume": 1146229.14134, "trades": 9233, "taker_buy_base": 363768.84, "taker_buy_quote": 546047.71555 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.497, "high": 1.51, "low": 1.476, "close": 1.48, "volume": 451279.33, "close_time": 1771934399999, "quote_volume": 673887.29419, "trades": 5235, "taker_buy_base": 250627.04, "taker_buy_quote": 374477.87585 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.48, "high": 1.512, "low": 1.444, "close": 1.502, "volume": 872522.63, "close_time": 1771948799999, "quote_volume": 1287649.92479, "trades": 10717, "taker_buy_base": 427755.2, "taker_buy_quote": 631846.88678 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.501, "high": 1.534, "low": 1.498, "close": 1.504, "volume": 872953.25, "close_time": 1771963199999, "quote_volume": 1324337.33003, "trades": 11274, "taker_buy_base": 456787.07, "taker_buy_quote": 693201.27934 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.505, "high": 1.538, "low": 1.474, "close": 1.526, "volume": 958559.09, "close_time": 1771977599999, "quote_volume": 1443483.85088, "trades": 11154, "taker_buy_base": 519185.22, "taker_buy_quote": 781757.79902 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.57, "low": 1.488, "close": 1.491, "volume": 1352406.05, "close_time": 1771991999999, "quote_volume": 2070610.12967, "trades": 17776, "taker_buy_base": 661798.95, "taker_buy_quote": 1014456.16273 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.492, "high": 1.493, "low": 1.458, "close": 1.488, "volume": 582355.73, "close_time": 1772006399999, "quote_volume": 862047.77033, "trades": 7639, "taker_buy_base": 319901.81, "taker_buy_quote": 473749.0269 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.487, "high": 1.505, "low": 1.479, "close": 1.487, "volume": 555514.72, "close_time": 1772020799999, "quote_volume": 828566.56206, "trades": 7397, "taker_buy_base": 316448.7, "taker_buy_quote": 472372.54457 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.487, "high": 1.572, "low": 1.48, "close": 1.55, "volume": 1701374.23, "close_time": 1772035199999, "quote_volume": 2589205.0199, "trades": 18078, "taker_buy_base": 909068.28, "taker_buy_quote": 1380691.08448 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.551, "high": 1.616, "low": 1.549, "close": 1.584, "volume": 1719243.02, "close_time": 1772049599999, "quote_volume": 2727746.59082, "trades": 20328, "taker_buy_base": 824349.03, "taker_buy_quote": 1308667.36017 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.584, "high": 1.608, "low": 1.499, "close": 1.524, "volume": 1597467.26, "close_time": 1772063999999, "quote_volume": 2490933.82669, "trades": 18732, "taker_buy_base": 784438.34, "taker_buy_quote": 1225547.59144 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.537, "low": 1.504, "close": 1.534, "volume": 1042956.65, "close_time": 1772078399999, "quote_volume": 1589985.56526, "trades": 12560, "taker_buy_base": 563566.06, "taker_buy_quote": 860087.13171 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.533, "high": 1.593, "low": 1.512, "close": 1.584, "volume": 1308411.55, "close_time": 1772092799999, "quote_volume": 2036650.86558, "trades": 15376, "taker_buy_base": 633106.67, "taker_buy_quote": 985586.24907 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.585, "high": 1.599, "low": 1.5, "close": 1.509, "volume": 1171637.63, "close_time": 1772107199999, "quote_volume": 1824614.6215, "trades": 16913, "taker_buy_base": 538639.87, "taker_buy_quote": 838218.06114 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.509, "high": 1.559, "low": 1.507, "close": 1.546, "volume": 962555.69, "close_time": 1772121599999, "quote_volume": 1480316.54066, "trades": 15753, "taker_buy_base": 400746.45, "taker_buy_quote": 616410.758 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.546, "high": 1.59, "low": 1.492, "close": 1.577, "volume": 1208673.93, "close_time": 1772135999999, "quote_volume": 1861582.38555, "trades": 15056, "taker_buy_base": 501052.92, "taker_buy_quote": 773603.50833 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.577, "high": 1.596, "low": 1.552, "close": 1.596, "volume": 1308231.81, "close_time": 1772150399999, "quote_volume": 2069696.37214, "trades": 13185, "taker_buy_base": 682923.28, "taker_buy_quote": 1083149.41469 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.596, "high": 1.647, "low": 1.576, "close": 1.641, "volume": 1291604.21, "close_time": 1772164799999, "quote_volume": 2065242.39222, "trades": 15066, "taker_buy_base": 639456.01, "taker_buy_quote": 1022195.60676 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.641, "high": 1.73, "low": 1.638, "close": 1.714, "volume": 1897842.5, "close_time": 1772179199999, "quote_volume": 3210398.90486, "trades": 23474, "taker_buy_base": 997046.31, "taker_buy_quote": 1688962.14423 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.714, "high": 1.743, "low": 1.683, "close": 1.706, "volume": 1311220.14, "close_time": 1772193599999, "quote_volume": 2245820.23493, "trades": 18067, "taker_buy_base": 572078.92, "taker_buy_quote": 980795.92367 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.706, "high": 1.716, "low": 1.618, "close": 1.632, "volume": 1859474.4, "close_time": 1772207999999, "quote_volume": 3074663.30506, "trades": 21960, "taker_buy_base": 714364.79, "taker_buy_quote": 1181039.07211 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.631, "high": 1.648, "low": 1.587, "close": 1.621, "volume": 992346.81, "close_time": 1772222399999, "quote_volume": 1605151.46712, "trades": 11086, "taker_buy_base": 429106.89, "taker_buy_quote": 694072.14684 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.621, "high": 1.635, "low": 1.598, "close": 1.623, "volume": 797641.33, "close_time": 1772236799999, "quote_volume": 1293241.86859, "trades": 8036, "taker_buy_base": 394619.63, "taker_buy_quote": 640191.90535 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.623, "high": 1.673, "low": 1.598, "close": 1.604, "volume": 1013259.2, "close_time": 1772251199999, "quote_volume": 1653207.70882, "trades": 10986, "taker_buy_base": 498984.78, "taker_buy_quote": 814971.23595 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.603, "high": 1.605, "low": 1.507, "close": 1.541, "volume": 1293025.19, "close_time": 1772265599999, "quote_volume": 2018588.62057, "trades": 13151, "taker_buy_base": 531498.64, "taker_buy_quote": 829991.58361 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.54, "high": 1.544, "low": 1.482, "close": 1.517, "volume": 1353105.06, "close_time": 1772279999999, "quote_volume": 2039698.15992, "trades": 12495, "taker_buy_base": 673173.02, "taker_buy_quote": 1015393.30647 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.517, "high": 1.62, "low": 1.511, "close": 1.606, "volume": 1438985.38, "close_time": 1772294399999, "quote_volume": 2254341.04537, "trades": 22703, "taker_buy_base": 657190.96, "taker_buy_quote": 1025978.14294 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.605, "high": 1.721, "low": 1.585, "close": 1.706, "volume": 1829559.9, "close_time": 1772308799999, "quote_volume": 3018939.53449, "trades": 25063, "taker_buy_base": 827445.1, "taker_buy_quote": 1367337.52738 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.705, "high": 1.88, "low": 1.698, "close": 1.788, "volume": 3566190.97, "close_time": 1772323199999, "quote_volume": 6340097.12563, "trades": 45931, "taker_buy_base": 1700803.72, "taker_buy_quote": 3018439.67974 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.84, "low": 1.731, "close": 1.814, "volume": 2503208.79, "close_time": 1772337599999, "quote_volume": 4475856.32906, "trades": 36056, "taker_buy_base": 1334660.13, "taker_buy_quote": 2382937.92129 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.814, "high": 1.849, "low": 1.791, "close": 1.841, "volume": 944705.14, "close_time": 1772351999999, "quote_volume": 1714767.2442, "trades": 15076, "taker_buy_base": 420061.41, "taker_buy_quote": 762996.3757 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.841, "high": 1.857, "low": 1.784, "close": 1.846, "volume": 1254065.4, "close_time": 1772366399999, "quote_volume": 2288585.70054, "trades": 17785, "taker_buy_base": 579448.97, "taker_buy_quote": 1057716.30292 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.846, "high": 1.846, "low": 1.764, "close": 1.78, "volume": 1838008.01, "close_time": 1772380799999, "quote_volume": 3314447.77195, "trades": 25682, "taker_buy_base": 924388.53, "taker_buy_quote": 1667501.84847 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.78, "high": 1.819, "low": 1.733, "close": 1.737, "volume": 1093510.33, "close_time": 1772395199999, "quote_volume": 1933825.67344, "trades": 12084, "taker_buy_base": 518519.34, "taker_buy_quote": 916489.43666 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.737, "high": 1.81, "low": 1.713, "close": 1.788, "volume": 1088369.21, "close_time": 1772409599999, "quote_volume": 1917372.39997, "trades": 19673, "taker_buy_base": 462453.29, "taker_buy_quote": 814132.41464 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.788, "high": 1.9, "low": 1.784, "close": 1.883, "volume": 1342382.57, "close_time": 1772423999999, "quote_volume": 2471625.2779, "trades": 30763, "taker_buy_base": 605552.72, "taker_buy_quote": 1116902.96276 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.884, "high": 1.894, "low": 1.774, "close": 1.804, "volume": 1000587.57, "close_time": 1772438399999, "quote_volume": 1835586.33934, "trades": 18937, "taker_buy_base": 474498.84, "taker_buy_quote": 870395.80688 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.805, "high": 1.882, "low": 1.788, "close": 1.872, "volume": 759391.62, "close_time": 1772452799999, "quote_volume": 1401732.50622, "trades": 13405, "taker_buy_base": 348003.6, "taker_buy_quote": 642105.7724 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.873, "high": 1.935, "low": 1.838, "close": 1.9, "volume": 1467679.05, "close_time": 1772467199999, "quote_volume": 2778718.6575, "trades": 32600, "taker_buy_base": 681204.21, "taker_buy_quote": 1290006.08518 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.9, "high": 1.916, "low": 1.84, "close": 1.863, "volume": 1029544.08, "close_time": 1772481599999, "quote_volume": 1929477.48675, "trades": 14726, "taker_buy_base": 500221.1, "taker_buy_quote": 938262.62949 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.863, "high": 1.896, "low": 1.845, "close": 1.867, "volume": 490511.91, "close_time": 1772495999999, "quote_volume": 918651.04116, "trades": 6518, "taker_buy_base": 242256.73, "taker_buy_quote": 453878.80048 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.886, "low": 1.828, "close": 1.854, "volume": 506365.81, "close_time": 1772510399999, "quote_volume": 937038.65379, "trades": 6842, "taker_buy_base": 219156.43, "taker_buy_quote": 405043.19846 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.902, "low": 1.847, "close": 1.893, "volume": 494995.27, "close_time": 1772524799999, "quote_volume": 929650.21505, "trades": 6748, "taker_buy_base": 219271.66, "taker_buy_quote": 412379.35541 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.894, "high": 1.898, "low": 1.813, "close": 1.838, "volume": 694426.22, "close_time": 1772539199999, "quote_volume": 1280884.85135, "trades": 8894, "taker_buy_base": 306543.56, "taker_buy_quote": 565356.36132 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.838, "high": 1.871, "low": 1.793, "close": 1.848, "volume": 1285954.44, "close_time": 1772553599999, "quote_volume": 2341442.49393, "trades": 13671, "taker_buy_base": 513906.69, "taker_buy_quote": 935716.81185 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.848, "high": 1.869, "low": 1.821, "close": 1.859, "volume": 640104.84, "close_time": 1772567999999, "quote_volume": 1183391.69073, "trades": 8787, "taker_buy_base": 313933.06, "taker_buy_quote": 580688.14334 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.859, "high": 1.869, "low": 1.822, "close": 1.856, "volume": 298699.83, "close_time": 1772582399999, "quote_volume": 552125.73904, "trades": 4504, "taker_buy_base": 140357.56, "taker_buy_quote": 259496.22244 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.855, "high": 1.862, "low": 1.819, "close": 1.83, "volume": 499941.41, "close_time": 1772596799999, "quote_volume": 921942.35854, "trades": 4990, "taker_buy_base": 202772.94, "taker_buy_quote": 373551.50099 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.831, "high": 1.865, "low": 1.815, "close": 1.859, "volume": 281956.12, "close_time": 1772611199999, "quote_volume": 519342.11079, "trades": 4035, "taker_buy_base": 130718.17, "taker_buy_quote": 240791.70384 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.859, "high": 1.924, "low": 1.852, "close": 1.863, "volume": 906448.39, "close_time": 1772625599999, "quote_volume": 1706063.62679, "trades": 11670, "taker_buy_base": 462646.35, "taker_buy_quote": 870592.79637 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.864, "high": 1.944, "low": 1.848, "close": 1.939, "volume": 935387.87, "close_time": 1772639999999, "quote_volume": 1775038.44047, "trades": 11124, "taker_buy_base": 439941.49, "taker_buy_quote": 834821.61088 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.94, "high": 1.98, "low": 1.914, "close": 1.976, "volume": 725636.53, "close_time": 1772654399999, "quote_volume": 1406690.58203, "trades": 11489, "taker_buy_base": 318656.01, "taker_buy_quote": 618463.44634 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.977, "high": 2.027, "low": 1.934, "close": 1.961, "volume": 1396811.87, "close_time": 1772668799999, "quote_volume": 2777511.07058, "trades": 16678, "taker_buy_base": 648059.58, "taker_buy_quote": 1287563.1548 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.966, "low": 1.834, "close": 1.857, "volume": 914697.27, "close_time": 1772683199999, "quote_volume": 1730912.64313, "trades": 10162, "taker_buy_base": 432714.5, "taker_buy_quote": 818353.65678 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.856, "high": 1.891, "low": 1.839, "close": 1.872, "volume": 389368.14, "close_time": 1772697599999, "quote_volume": 726697.08258, "trades": 4673, "taker_buy_base": 183420.3, "taker_buy_quote": 342087.00102 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.872, "high": 1.937, "low": 1.86, "close": 1.903, "volume": 522158.96, "close_time": 1772711999999, "quote_volume": 992323.80001, "trades": 10893, "taker_buy_base": 226993.26, "taker_buy_quote": 432229.00813 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.905, "high": 1.962, "low": 1.896, "close": 1.904, "volume": 825688.15, "close_time": 1772726399999, "quote_volume": 1590779.09514, "trades": 14747, "taker_buy_base": 318472.28, "taker_buy_quote": 613350.99027 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.903, "high": 1.903, "low": 1.826, "close": 1.858, "volume": 933771.07, "close_time": 1772740799999, "quote_volume": 1735660.45921, "trades": 12420, "taker_buy_base": 524006.66, "taker_buy_quote": 973951.6699 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.858, "high": 1.911, "low": 1.852, "close": 1.883, "volume": 684744.42, "close_time": 1772755199999, "quote_volume": 1289976.83166, "trades": 10818, "taker_buy_base": 384291.1, "taker_buy_quote": 723648.36584 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.884, "high": 1.938, "low": 1.874, "close": 1.926, "volume": 668248.37, "close_time": 1772769599999, "quote_volume": 1273407.36707, "trades": 7856, "taker_buy_base": 354756.09, "taker_buy_quote": 676233.83171 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.926, "high": 1.957, "low": 1.895, "close": 1.95, "volume": 570809.86, "close_time": 1772783999999, "quote_volume": 1099598.09433, "trades": 6392, "taker_buy_base": 264198.33, "taker_buy_quote": 509291.76481 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.951, "high": 1.951, "low": 1.885, "close": 1.925, "volume": 612507.6, "close_time": 1772798399999, "quote_volume": 1175127.7775, "trades": 7185, "taker_buy_base": 304675.33, "taker_buy_quote": 584408.65446 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.925, "high": 1.925, "low": 1.838, "close": 1.855, "volume": 1231805.66, "close_time": 1772812799999, "quote_volume": 2331029.6645, "trades": 12432, "taker_buy_base": 622445.15, "taker_buy_quote": 1179839.08801 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.856, "high": 1.896, "low": 1.824, "close": 1.856, "volume": 569167.81, "close_time": 1772827199999, "quote_volume": 1057059.7216, "trades": 7216, "taker_buy_base": 263884.01, "taker_buy_quote": 489447.83001 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.857, "high": 1.865, "low": 1.836, "close": 1.838, "volume": 182252.54, "close_time": 1772841599999, "quote_volume": 337870.25035, "trades": 1838, "taker_buy_base": 71544.24, "taker_buy_quote": 132750.35963 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.837, "high": 1.891, "low": 1.825, "close": 1.854, "volume": 479859.76, "close_time": 1772855999999, "quote_volume": 889731.3251, "trades": 4010, "taker_buy_base": 299659.67, "taker_buy_quote": 555891.97015 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.853, "high": 1.906, "low": 1.835, "close": 1.898, "volume": 529756.26, "close_time": 1772870399999, "quote_volume": 991412.36219, "trades": 7011, "taker_buy_base": 225060.99, "taker_buy_quote": 421352.2345 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.898, "high": 1.951, "low": 1.89, "close": 1.941, "volume": 862165.31, "close_time": 1772884799999, "quote_volume": 1657599.79733, "trades": 7800, "taker_buy_base": 550931.1, "taker_buy_quote": 1059988.6877 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.939, "high": 1.954, "low": 1.877, "close": 1.904, "volume": 645644.88, "close_time": 1772899199999, "quote_volume": 1234776.02927, "trades": 7232, "taker_buy_base": 284701.2, "taker_buy_quote": 545169.12611 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.904, "high": 1.957, "low": 1.89, "close": 1.899, "volume": 608024.93, "close_time": 1772913599999, "quote_volume": 1170981.50223, "trades": 6061, "taker_buy_base": 280327.56, "taker_buy_quote": 540503.8484 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.9, "high": 1.94, "low": 1.887, "close": 1.915, "volume": 442520.07, "close_time": 1772927999999, "quote_volume": 846216.22875, "trades": 5087, "taker_buy_base": 185727.19, "taker_buy_quote": 355080.8054 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 1.928, "low": 1.88, "close": 1.918, "volume": 426876.68, "close_time": 1772942399999, "quote_volume": 813184.56624, "trades": 7536, "taker_buy_base": 188273.73, "taker_buy_quote": 358572.75855 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.918, "high": 1.972, "low": 1.896, "close": 1.959, "volume": 505326.47, "close_time": 1772956799999, "quote_volume": 977477.60911, "trades": 7128, "taker_buy_base": 249579.38, "taker_buy_quote": 483408.97242 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.96, "high": 2.007, "low": 1.928, "close": 1.997, "volume": 591453.02, "close_time": 1772971199999, "quote_volume": 1168026.48463, "trades": 10547, "taker_buy_base": 280635.18, "taker_buy_quote": 554391.60555 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.997, "high": 2.054, "low": 1.944, "close": 1.978, "volume": 1432059.93, "close_time": 1772985599999, "quote_volume": 2869111.30553, "trades": 19906, "taker_buy_base": 706255.56, "taker_buy_quote": 1416175.56451 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.978, "high": 2.012, "low": 1.95, "close": 1.993, "volume": 391392.52, "close_time": 1772999999999, "quote_volume": 775899.528, "trades": 9504, "taker_buy_base": 177142.77, "taker_buy_quote": 351422.63885 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.993, "high": 2.01, "low": 1.928, "close": 1.95, "volume": 694866.58, "close_time": 1773014399999, "quote_volume": 1367467.67273, "trades": 12870, "taker_buy_base": 335809.33, "taker_buy_quote": 660526.11249 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.95, "high": 2.031, "low": 1.945, "close": 1.984, "volume": 1005773.42, "close_time": 1773028799999, "quote_volume": 1990837.85086, "trades": 9067, "taker_buy_base": 429989.86, "taker_buy_quote": 850974.91937 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.983, "high": 2.009, "low": 1.946, "close": 1.959, "volume": 621184.96, "close_time": 1773043199999, "quote_volume": 1227259.85894, "trades": 8592, "taker_buy_base": 318580.47, "taker_buy_quote": 629985.2125 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.96, "high": 1.988, "low": 1.95, "close": 1.964, "volume": 334897.02, "close_time": 1773057599999, "quote_volume": 660046.84088, "trades": 5479, "taker_buy_base": 139667.92, "taker_buy_quote": 275212.34116 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.965, "high": 2.057, "low": 1.965, "close": 2.025, "volume": 739352.77, "close_time": 1773071999999, "quote_volume": 1491595.12272, "trades": 7703, "taker_buy_base": 316305.3, "taker_buy_quote": 638834.06425 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.024, "high": 2.044, "low": 1.975, "close": 1.982, "volume": 511378.99, "close_time": 1773086399999, "quote_volume": 1025596.25818, "trades": 7563, "taker_buy_base": 209415.69, "taker_buy_quote": 419822.91658 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.981, "high": 2.013, "low": 1.95, "close": 1.99, "volume": 471361.71, "close_time": 1773100799999, "quote_volume": 938492.67924, "trades": 5453, "taker_buy_base": 183384.05, "taker_buy_quote": 364663.38492 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.106, "low": 1.99, "close": 2.054, "volume": 1013705.24, "close_time": 1773115199999, "quote_volume": 2094783.26062, "trades": 13356, "taker_buy_base": 499642.36, "taker_buy_quote": 1031912.77167 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.054, "high": 2.099, "low": 2.046, "close": 2.074, "volume": 408631.17, "close_time": 1773129599999, "quote_volume": 845618.35045, "trades": 6305, "taker_buy_base": 203117.26, "taker_buy_quote": 420379.98464 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.074, "high": 2.11, "low": 2.058, "close": 2.08, "volume": 529823.48, "close_time": 1773143999999, "quote_volume": 1101692.68481, "trades": 7829, "taker_buy_base": 301966.4, "taker_buy_quote": 627889.92717 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.079, "high": 2.152, "low": 2.072, "close": 2.096, "volume": 1324646.17, "close_time": 1773158399999, "quote_volume": 2793695.30556, "trades": 12703, "taker_buy_base": 645959.65, "taker_buy_quote": 1361639.26713 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.095, "high": 2.131, "low": 2.059, "close": 2.077, "volume": 1076977.72, "close_time": 1773172799999, "quote_volume": 2256481.37292, "trades": 9463, "taker_buy_base": 574910.58, "taker_buy_quote": 1204262.01159 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.077, "high": 2.09, "low": 2.037, "close": 2.06, "volume": 443255.93, "close_time": 1773187199999, "quote_volume": 914999.7425, "trades": 6069, "taker_buy_base": 172373.72, "taker_buy_quote": 356189.72052 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.061, "high": 2.088, "low": 2.035, "close": 2.054, "volume": 344259.08, "close_time": 1773201599999, "quote_volume": 708991.38352, "trades": 5367, "taker_buy_base": 143032.18, "taker_buy_quote": 294886.91183 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.054, "high": 2.063, "low": 2.004, "close": 2.017, "volume": 449495.62, "close_time": 1773215999999, "quote_volume": 910686.77054, "trades": 5175, "taker_buy_base": 137435.22, "taker_buy_quote": 278530.58035 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.019, "high": 2.05, "low": 2.013, "close": 2.021, "volume": 313356.19, "close_time": 1773230399999, "quote_volume": 637047.64092, "trades": 5317, "taker_buy_base": 151236.64, "taker_buy_quote": 307425.77945 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.022, "high": 2.123, "low": 2.012, "close": 2.107, "volume": 737042.14, "close_time": 1773244799999, "quote_volume": 1528965.29156, "trades": 12496, "taker_buy_base": 323702.38, "taker_buy_quote": 669926.08888 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.107, "high": 2.166, "low": 2.099, "close": 2.148, "volume": 700857.64, "close_time": 1773259199999, "quote_volume": 1493166.87721, "trades": 11964, "taker_buy_base": 335826.2, "taker_buy_quote": 715912.12458 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.147, "high": 2.155, "low": 2.105, "close": 2.108, "volume": 225329.43, "close_time": 1773273599999, "quote_volume": 479395.05938, "trades": 4518, "taker_buy_base": 105986.83, "taker_buy_quote": 225498.40192 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.108, "high": 2.115, "low": 1.975, "close": 1.992, "volume": 733974.4, "close_time": 1773287999999, "quote_volume": 1492195.50038, "trades": 11402, "taker_buy_base": 332174.11, "taker_buy_quote": 674113.31542 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.991, "high": 2.026, "low": 1.971, "close": 2.025, "volume": 403690.74, "close_time": 1773302399999, "quote_volume": 805131.72161, "trades": 4839, "taker_buy_base": 203678.48, "taker_buy_quote": 405849.84928 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.024, "high": 2.063, "low": 2.013, "close": 2.038, "volume": 376365.2, "close_time": 1773316799999, "quote_volume": 768452.42429, "trades": 5669, "taker_buy_base": 195349.87, "taker_buy_quote": 399383.62519 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.038, "high": 2.057, "low": 1.984, "close": 2.008, "volume": 658085.71, "close_time": 1773331199999, "quote_volume": 1327629.42053, "trades": 8183, "taker_buy_base": 264204.76, "taker_buy_quote": 533021.26039 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.008, "high": 2.047, "low": 1.978, "close": 2.038, "volume": 739127.75, "close_time": 1773345599999, "quote_volume": 1484779.20019, "trades": 5982, "taker_buy_base": 398590.91, "taker_buy_quote": 800643.68004 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.037, "high": 2.112, "low": 2.025, "close": 2.1, "volume": 587739.49, "close_time": 1773359999999, "quote_volume": 1217575.8551, "trades": 7716, "taker_buy_base": 269046.09, "taker_buy_quote": 557575.69766 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.101, "high": 2.13, "low": 2.053, "close": 2.063, "volume": 830688.67, "close_time": 1773374399999, "quote_volume": 1728804.82136, "trades": 9635, "taker_buy_base": 372885.77, "taker_buy_quote": 775876.88524 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.062, "high": 2.07, "low": 2.018, "close": 2.028, "volume": 436503.36, "close_time": 1773388799999, "quote_volume": 891066.96347, "trades": 4493, "taker_buy_base": 168321.11, "taker_buy_quote": 343348.65427 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.027, "high": 2.059, "low": 2.01, "close": 2.036, "volume": 239318.97, "close_time": 1773403199999, "quote_volume": 487765.65621, "trades": 2980, "taker_buy_base": 118708.97, "taker_buy_quote": 241964.44266 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.036, "high": 2.071, "low": 1.995, "close": 2.021, "volume": 981447.67, "close_time": 1773417599999, "quote_volume": 1997585.60984, "trades": 14447, "taker_buy_base": 478257.14, "taker_buy_quote": 973985.46057 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.022, "high": 2.039, "low": 1.971, "close": 1.988, "volume": 573021.56, "close_time": 1773431999999, "quote_volume": 1151476.83656, "trades": 6931, "taker_buy_base": 264372.13, "taker_buy_quote": 531218.53373 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.988, "high": 1.993, "low": 1.921, "close": 1.947, "volume": 439993.5, "close_time": 1773446399999, "quote_volume": 858477.16398, "trades": 5404, "taker_buy_base": 211917.06, "taker_buy_quote": 413092.36658 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.948, "high": 2.005, "low": 1.939, "close": 1.979, "volume": 444454.12, "close_time": 1773460799999, "quote_volume": 875981.32116, "trades": 5903, "taker_buy_base": 205908.11, "taker_buy_quote": 405631.49445 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.98, "high": 2.018, "low": 1.976, "close": 1.997, "volume": 325393.68, "close_time": 1773475199999, "quote_volume": 650220.72229, "trades": 5404, "taker_buy_base": 135504.52, "taker_buy_quote": 270784.08926 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.998, "high": 2.008, "low": 1.95, "close": 1.981, "volume": 503245.13, "close_time": 1773489599999, "quote_volume": 995794.14518, "trades": 5979, "taker_buy_base": 277587.69, "taker_buy_quote": 549366.38483 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.982, "high": 1.995, "low": 1.958, "close": 1.974, "volume": 293911.43, "close_time": 1773503999999, "quote_volume": 579844.33648, "trades": 4620, "taker_buy_base": 156595.53, "taker_buy_quote": 308715.41233 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.974, "high": 1.991, "low": 1.965, "close": 1.978, "volume": 154903.67, "close_time": 1773518399999, "quote_volume": 306168.84706, "trades": 3046, "taker_buy_base": 63764.64, "taker_buy_quote": 126092.58823 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.979, "high": 1.987, "low": 1.948, "close": 1.98, "volume": 384612.8, "close_time": 1773532799999, "quote_volume": 758387.94436, "trades": 5328, "taker_buy_base": 151912.25, "taker_buy_quote": 299260.25244 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.981, "high": 1.987, "low": 1.954, "close": 1.967, "volume": 249464.64, "close_time": 1773547199999, "quote_volume": 490395.62007, "trades": 3659, "taker_buy_base": 104732.16, "taker_buy_quote": 205836.38979 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.967, "high": 2.046, "low": 1.961, "close": 2.034, "volume": 826366.14, "close_time": 1773561599999, "quote_volume": 1664288.84636, "trades": 6713, "taker_buy_base": 442678.18, "taker_buy_quote": 891640.01808 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.034, "high": 2.04, "low": 1.997, "close": 2.031, "volume": 263999.38, "close_time": 1773575999999, "quote_volume": 532012.33262, "trades": 3377, "taker_buy_base": 136084.17, "taker_buy_quote": 274306.15408 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.032, "high": 2.085, "low": 2.023, "close": 2.08, "volume": 560977.65, "close_time": 1773590399999, "quote_volume": 1151689.97025, "trades": 7708, "taker_buy_base": 243510.28, "taker_buy_quote": 500250.23603 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.08, "high": 2.211, "low": 2.045, "close": 2.16, "volume": 1678927.7, "close_time": 1773604799999, "quote_volume": 3622389.9035, "trades": 24743, "taker_buy_base": 845979.62, "taker_buy_quote": 1824966.57154 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.16, "high": 2.202, "low": 2.125, "close": 2.16, "volume": 788216.48, "close_time": 1773619199999, "quote_volume": 1708951.81497, "trades": 13202, "taker_buy_base": 386826.09, "taker_buy_quote": 838497.95312 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.16, "high": 2.2, "low": 2.125, "close": 2.184, "volume": 1104530.72, "close_time": 1773633599999, "quote_volume": 2392741.18406, "trades": 14339, "taker_buy_base": 551639.03, "taker_buy_quote": 1195249.86305 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.184, "high": 2.233, "low": 2.16, "close": 2.167, "volume": 720235.61, "close_time": 1773647999999, "quote_volume": 1581739.88378, "trades": 10372, "taker_buy_base": 333831.96, "taker_buy_quote": 734007.82264 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.168, "high": 2.188, "low": 2.155, "close": 2.163, "volume": 257336.54, "close_time": 1773662399999, "quote_volume": 558098.4748, "trades": 4328, "taker_buy_base": 136935.75, "taker_buy_quote": 297010.57307 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.162, "high": 2.27, "low": 2.16, "close": 2.243, "volume": 639393.87, "close_time": 1773676799999, "quote_volume": 1420466.76372, "trades": 8254, "taker_buy_base": 277945.77, "taker_buy_quote": 617608.09965 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.243, "high": 2.311, "low": 2.213, "close": 2.28, "volume": 1038484.49, "close_time": 1773691199999, "quote_volume": 2364011.26069, "trades": 11746, "taker_buy_base": 518902.45, "taker_buy_quote": 1181332.34654 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.28, "high": 2.307, "low": 2.24, "close": 2.243, "volume": 575849.27, "close_time": 1773705599999, "quote_volume": 1312824.5341, "trades": 6761, "taker_buy_base": 234416.4, "taker_buy_quote": 533914.5603 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.242, "high": 2.259, "low": 2.187, "close": 2.206, "volume": 578666.39, "close_time": 1773719999999, "quote_volume": 1286988.34435, "trades": 8034, "taker_buy_base": 289368.22, "taker_buy_quote": 642916.86552 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.206, "high": 2.221, "low": 2.182, "close": 2.201, "volume": 367656.03, "close_time": 1773734399999, "quote_volume": 808347.62877, "trades": 5320, "taker_buy_base": 142932.05, "taker_buy_quote": 314439.88734 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.201, "high": 2.285, "low": 2.195, "close": 2.285, "volume": 445775.28, "close_time": 1773748799999, "quote_volume": 1000828.65195, "trades": 7369, "taker_buy_base": 208291.99, "taker_buy_quote": 467494.83909 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.284, "high": 2.3, "low": 2.229, "close": 2.293, "volume": 515531.06, "close_time": 1773763199999, "quote_volume": 1168040.52776, "trades": 8308, "taker_buy_base": 240654.81, "taker_buy_quote": 544862.51643 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.292, "high": 2.379, "low": 2.28, "close": 2.322, "volume": 926759.22, "close_time": 1773777599999, "quote_volume": 2158204.58421, "trades": 10451, "taker_buy_base": 497543.62, "taker_buy_quote": 1160103.91865 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.321, "high": 2.387, "low": 2.307, "close": 2.313, "volume": 730258.07, "close_time": 1773791999999, "quote_volume": 1716027.88973, "trades": 7957, "taker_buy_base": 302308.94, "taker_buy_quote": 709773.28721 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.314, "high": 2.393, "low": 2.291, "close": 2.352, "volume": 729655.47, "close_time": 1773806399999, "quote_volume": 1713394.98255, "trades": 9805, "taker_buy_base": 351812.93, "taker_buy_quote": 824813.80387 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.351, "high": 2.357, "low": 2.289, "close": 2.317, "volume": 473007.93, "close_time": 1773820799999, "quote_volume": 1099532.20815, "trades": 8137, "taker_buy_base": 222771.6, "taker_buy_quote": 517292.27321 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.316, "high": 2.316, "low": 2.258, "close": 2.271, "volume": 615151.44, "close_time": 1773835199999, "quote_volume": 1402968.17373, "trades": 8158, "taker_buy_base": 311111.91, "taker_buy_quote": 709767.45808 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.27, "high": 2.278, "low": 2.163, "close": 2.183, "volume": 954763.78, "close_time": 1773849599999, "quote_volume": 2102565.46628, "trades": 14180, "taker_buy_base": 401787.07, "taker_buy_quote": 883561.22754 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.182, "high": 2.211, "low": 2.135, "close": 2.147, "volume": 607782.99, "close_time": 1773863999999, "quote_volume": 1319291.29505, "trades": 9274, "taker_buy_base": 274223.12, "taker_buy_quote": 595847.42104 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.147, "high": 2.17, "low": 2.114, "close": 2.127, "volume": 598324.5, "close_time": 1773878399999, "quote_volume": 1277375.64081, "trades": 7536, "taker_buy_base": 284998.52, "taker_buy_quote": 608090.09078 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.128, "low": 2.062, "close": 2.092, "volume": 485316.4, "close_time": 1773892799999, "quote_volume": 1017510.53558, "trades": 7073, "taker_buy_base": 257950.5, "taker_buy_quote": 540987.44222 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.092, "high": 2.123, "low": 2.056, "close": 2.096, "volume": 447170.32, "close_time": 1773907199999, "quote_volume": 937308.74465, "trades": 6986, "taker_buy_base": 202407.84, "taker_buy_quote": 424320.21238 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.098, "high": 2.115, "low": 2.061, "close": 2.092, "volume": 674653.72, "close_time": 1773921599999, "quote_volume": 1409891.22085, "trades": 7795, "taker_buy_base": 327320.69, "taker_buy_quote": 683609.90746 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.092, "high": 2.099, "low": 2.012, "close": 2.036, "volume": 840847.58, "close_time": 1773935999999, "quote_volume": 1725307.68857, "trades": 13265, "taker_buy_base": 457079.96, "taker_buy_quote": 938107.05856 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.036, "high": 2.101, "low": 2.024, "close": 2.086, "volume": 562966.54, "close_time": 1773950399999, "quote_volume": 1162867.98227, "trades": 7871, "taker_buy_base": 275628.09, "taker_buy_quote": 569367.12926 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.085, "high": 2.105, "low": 2.058, "close": 2.061, "volume": 246451.83, "close_time": 1773964799999, "quote_volume": 512091.34977, "trades": 4186, "taker_buy_base": 133553.93, "taker_buy_quote": 277745.46407 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.062, "high": 2.078, "low": 2.033, "close": 2.04, "volume": 475605.3, "close_time": 1773979199999, "quote_volume": 976289.32978, "trades": 7086, "taker_buy_base": 231402.3, "taker_buy_quote": 475155.80852 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.039, "high": 2.065, "low": 2.01, "close": 2.022, "volume": 521327.22, "close_time": 1773993599999, "quote_volume": 1063072.3684, "trades": 8549, "taker_buy_base": 231732.95, "taker_buy_quote": 472984.91207 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.02, "high": 2.072, "low": 2.012, "close": 2.063, "volume": 375781.59, "close_time": 1774007999999, "quote_volume": 767466.0792, "trades": 7314, "taker_buy_base": 188977.17, "taker_buy_quote": 386141.07537 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.063, "high": 2.085, "low": 1.966, "close": 2.012, "volume": 925000.04, "close_time": 1774022399999, "quote_volume": 1869532.98716, "trades": 10959, "taker_buy_base": 388616.71, "taker_buy_quote": 783849.576 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.011, "high": 2.029, "low": 1.975, "close": 2.004, "volume": 471893.27, "close_time": 1774036799999, "quote_volume": 944433.41126, "trades": 7694, "taker_buy_base": 227668.37, "taker_buy_quote": 455047.28763 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.005, "high": 2.06, "low": 1.989, "close": 2.042, "volume": 208027.76, "close_time": 1774051199999, "quote_volume": 422772.66964, "trades": 3713, "taker_buy_base": 95819.29, "taker_buy_quote": 194853.64028 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.042, "high": 2.08, "low": 2.03, "close": 2.076, "volume": 228685.53, "close_time": 1774065599999, "quote_volume": 469883.10431, "trades": 4483, "taker_buy_base": 115835.5, "taker_buy_quote": 237908.531 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.076, "high": 2.097, "low": 2.05, "close": 2.059, "volume": 427711.51, "close_time": 1774079999999, "quote_volume": 885636.93792, "trades": 7239, "taker_buy_base": 223616.58, "taker_buy_quote": 463691.05778 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.059, "high": 2.063, "low": 2.015, "close": 2.019, "volume": 184494.39, "close_time": 1774094399999, "quote_volume": 375656.26536, "trades": 4416, "taker_buy_base": 66047.24, "taker_buy_quote": 134598.55542 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.019, "high": 2.029, "low": 1.998, "close": 2.023, "volume": 214824.44, "close_time": 1774108799999, "quote_volume": 433190.68595, "trades": 5515, "taker_buy_base": 94270.53, "taker_buy_quote": 190094.15359 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.024, "high": 2.032, "low": 2.006, "close": 2.032, "volume": 193250.73, "close_time": 1774123199999, "quote_volume": 389786.1077, "trades": 3696, "taker_buy_base": 80805.01, "taker_buy_quote": 162993.50129 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.032, "high": 2.038, "low": 1.951, "close": 1.965, "volume": 330493.08, "close_time": 1774137599999, "quote_volume": 660143.70661, "trades": 6135, "taker_buy_base": 119555.63, "taker_buy_quote": 238598.24087 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 1.993, "low": 1.946, "close": 1.982, "volume": 245376.55, "close_time": 1774151999999, "quote_volume": 482765.57727, "trades": 5297, "taker_buy_base": 124023.83, "taker_buy_quote": 243973.88742 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.983, "high": 2.003, "low": 1.947, "close": 1.954, "volume": 857189.98, "close_time": 1774166399999, "quote_volume": 1686588.05676, "trades": 9424, "taker_buy_base": 399296.18, "taker_buy_quote": 783574.58185 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.954, "high": 1.958, "low": 1.922, "close": 1.928, "volume": 205598.69, "close_time": 1774180799999, "quote_volume": 399054.69577, "trades": 3511, "taker_buy_base": 82666.17, "taker_buy_quote": 160425.90324 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.928, "high": 1.982, "low": 1.915, "close": 1.978, "volume": 305376.85, "close_time": 1774195199999, "quote_volume": 596868.37452, "trades": 4860, "taker_buy_base": 119603.43, "taker_buy_quote": 233959.64671 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.978, "high": 1.988, "low": 1.942, "close": 1.955, "volume": 206167.12, "close_time": 1774209599999, "quote_volume": 404629.72774, "trades": 3278, "taker_buy_base": 99632.47, "taker_buy_quote": 195344.90309 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.956, "high": 1.961, "low": 1.885, "close": 1.93, "volume": 482480.89, "close_time": 1774223999999, "quote_volume": 925235.02009, "trades": 6622, "taker_buy_base": 257485.17, "taker_buy_quote": 493531.48041 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.93, "high": 1.991, "low": 1.919, "close": 1.977, "volume": 307497.18, "close_time": 1774238399999, "quote_volume": 601814.87927, "trades": 4260, "taker_buy_base": 148005.35, "taker_buy_quote": 289387.97546 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.977, "high": 2.023, "low": 1.965, "close": 2.002, "volume": 631172.57, "close_time": 1774252799999, "quote_volume": 1260369.80497, "trades": 12151, "taker_buy_base": 305264.47, "taker_buy_quote": 609260.98083 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.003, "high": 2.06, "low": 1.934, "close": 2.015, "volume": 963867.75, "close_time": 1774267199999, "quote_volume": 1927887.96555, "trades": 18088, "taker_buy_base": 468540.18, "taker_buy_quote": 938595.20127 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.017, "high": 2.058, "low": 1.996, "close": 2.006, "volume": 739796.13, "close_time": 1774281599999, "quote_volume": 1499223.37425, "trades": 11626, "taker_buy_base": 360270.16, "taker_buy_quote": 729999.72345 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.007, "high": 2.189, "low": 1.998, "close": 2.159, "volume": 1115988.01, "close_time": 1774295999999, "quote_volume": 2375505.50613, "trades": 18052, "taker_buy_base": 517859.29, "taker_buy_quote": 1100277.13014 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.159, "high": 2.229, "low": 2.126, "close": 2.21, "volume": 1376538.03, "close_time": 1774310399999, "quote_volume": 3009756.30812, "trades": 18134, "taker_buy_base": 680419.13, "taker_buy_quote": 1487342.8094 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.213, "high": 2.23, "low": 2.135, "close": 2.143, "volume": 1065363.67, "close_time": 1774324799999, "quote_volume": 2328209.20044, "trades": 18488, "taker_buy_base": 480736.79, "taker_buy_quote": 1050458.56886 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.142, "high": 2.213, "low": 2.107, "close": 2.209, "volume": 1089971.45, "close_time": 1774339199999, "quote_volume": 2338534.21267, "trades": 19342, "taker_buy_base": 521364.71, "taker_buy_quote": 1119315.33567 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.21, "high": 2.212, "low": 2.164, "close": 2.167, "volume": 613999.0, "close_time": 1774353599999, "quote_volume": 1346664.88809, "trades": 9635, "taker_buy_base": 311741.53, "taker_buy_quote": 683444.87498 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.166, "high": 2.253, "low": 2.149, "close": 2.245, "volume": 833571.83, "close_time": 1774367999999, "quote_volume": 1837504.1505, "trades": 18360, "taker_buy_base": 423865.65, "taker_buy_quote": 936137.15742 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.245, "high": 2.258, "low": 2.178, "close": 2.255, "volume": 696580.78, "close_time": 1774382399999, "quote_volume": 1540403.74559, "trades": 12642, "taker_buy_base": 365282.88, "taker_buy_quote": 806862.06891 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.256, "high": 2.287, "low": 2.236, "close": 2.27, "volume": 664024.57, "close_time": 1774396799999, "quote_volume": 1501242.65668, "trades": 12521, "taker_buy_base": 301431.42, "taker_buy_quote": 682186.51126 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.282, "low": 2.201, "close": 2.203, "volume": 442743.4, "close_time": 1774411199999, "quote_volume": 990577.63972, "trades": 10596, "taker_buy_base": 250036.0, "taker_buy_quote": 559407.76609 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.203, "high": 2.237, "low": 2.199, "close": 2.215, "volume": 351341.75, "close_time": 1774425599999, "quote_volume": 778372.786, "trades": 7737, "taker_buy_base": 172847.35, "taker_buy_quote": 383087.72524 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.216, "high": 2.283, "low": 2.21, "close": 2.266, "volume": 384878.86, "close_time": 1774439999999, "quote_volume": 865702.93947, "trades": 7704, "taker_buy_base": 203462.63, "taker_buy_quote": 458196.16546 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.265, "high": 2.286, "low": 2.178, "close": 2.188, "volume": 575970.25, "close_time": 1774454399999, "quote_volume": 1279787.395, "trades": 9478, "taker_buy_base": 286303.16, "taker_buy_quote": 635512.26463 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.189, "high": 2.204, "low": 2.154, "close": 2.16, "volume": 398219.74, "close_time": 1774468799999, "quote_volume": 865231.84228, "trades": 6186, "taker_buy_base": 178994.96, "taker_buy_quote": 388864.61947 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.16, "high": 2.175, "low": 2.138, "close": 2.146, "volume": 172739.3, "close_time": 1774483199999, "quote_volume": 372235.77907, "trades": 3349, "taker_buy_base": 83859.59, "taker_buy_quote": 180834.60655 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.145, "high": 2.155, "low": 2.114, "close": 2.141, "volume": 209718.07, "close_time": 1774497599999, "quote_volume": 447538.55042, "trades": 4475, "taker_buy_base": 91739.45, "taker_buy_quote": 195875.1552 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.141, "high": 2.141, "low": 2.048, "close": 2.066, "volume": 387969.0, "close_time": 1774511999999, "quote_volume": 810843.53926, "trades": 6221, "taker_buy_base": 169024.94, "taker_buy_quote": 352951.16854 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.065, "high": 2.077, "low": 2.018, "close": 2.054, "volume": 571653.53, "close_time": 1774526399999, "quote_volume": 1163770.51404, "trades": 6787, "taker_buy_base": 213002.38, "taker_buy_quote": 434073.85745 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.054, "high": 2.111, "low": 2.05, "close": 2.104, "volume": 1049108.9, "close_time": 1774540799999, "quote_volume": 2182122.15696, "trades": 23109, "taker_buy_base": 388668.67, "taker_buy_quote": 809220.70788 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.105, "high": 2.199, "low": 2.096, "close": 2.109, "volume": 1366608.47, "close_time": 1774555199999, "quote_volume": 2924806.07693, "trades": 17696, "taker_buy_base": 639598.65, "taker_buy_quote": 1369782.06815 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.109, "high": 2.162, "low": 2.104, "close": 2.15, "volume": 367752.89, "close_time": 1774569599999, "quote_volume": 787542.59668, "trades": 8526, "taker_buy_base": 173472.63, "taker_buy_quote": 371460.33545 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.149, "high": 2.182, "low": 2.103, "close": 2.121, "volume": 1287557.69, "close_time": 1774583999999, "quote_volume": 2760611.00119, "trades": 23179, "taker_buy_base": 687521.95, "taker_buy_quote": 1474584.94493 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.12, "high": 2.158, "low": 2.098, "close": 2.134, "volume": 660586.08, "close_time": 1774598399999, "quote_volume": 1406486.83502, "trades": 13121, "taker_buy_base": 309751.01, "taker_buy_quote": 659226.16363 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.134, "high": 2.141, "low": 2.036, "close": 2.055, "volume": 959005.81, "close_time": 1774612799999, "quote_volume": 1991989.27648, "trades": 16919, "taker_buy_base": 404213.44, "taker_buy_quote": 839766.09363 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.055, "high": 2.063, "low": 2.003, "close": 2.019, "volume": 700446.2, "close_time": 1774627199999, "quote_volume": 1427278.2473, "trades": 11044, "taker_buy_base": 334617.32, "taker_buy_quote": 681853.77273 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.018, "high": 2.03, "low": 1.981, "close": 2.012, "volume": 536092.7, "close_time": 1774641599999, "quote_volume": 1075847.85116, "trades": 8197, "taker_buy_base": 269698.39, "taker_buy_quote": 541223.6215 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.011, "high": 2.017, "low": 2.0, "close": 2.01, "volume": 247122.21, "close_time": 1774655999999, "quote_volume": 496742.87243, "trades": 3466, "taker_buy_base": 114486.02, "taker_buy_quote": 230108.72706 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.018, "low": 1.978, "close": 2.016, "volume": 254293.57, "close_time": 1774670399999, "quote_volume": 508554.22057, "trades": 4925, "taker_buy_base": 121291.86, "taker_buy_quote": 242712.00281 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.017, "high": 2.074, "low": 2.017, "close": 2.064, "volume": 346803.95, "close_time": 1774684799999, "quote_volume": 708885.54039, "trades": 6642, "taker_buy_base": 147184.22, "taker_buy_quote": 300970.23093 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.064, "high": 2.083, "low": 2.035, "close": 2.044, "volume": 248635.88, "close_time": 1774699199999, "quote_volume": 512266.36114, "trades": 4640, "taker_buy_base": 119662.66, "taker_buy_quote": 246560.58643 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.044, "high": 2.069, "low": 2.033, "close": 2.052, "volume": 318887.53, "close_time": 1774713599999, "quote_volume": 652628.50361, "trades": 5086, "taker_buy_base": 147078.02, "taker_buy_quote": 300937.22501 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.052, "high": 2.056, "low": 2.01, "close": 2.031, "volume": 201780.34, "close_time": 1774727999999, "quote_volume": 408831.66414, "trades": 3074, "taker_buy_base": 88621.33, "taker_buy_quote": 179601.17707 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.032, "high": 2.046, "low": 1.996, "close": 1.999, "volume": 229527.39, "close_time": 1774742399999, "quote_volume": 464669.76222, "trades": 3647, "taker_buy_base": 101894.56, "taker_buy_quote": 206372.17438 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.0, "high": 2.024, "low": 1.99, "close": 2.008, "volume": 117136.32, "close_time": 1774756799999, "quote_volume": 234614.36576, "trades": 1835, "taker_buy_base": 60205.21, "taker_buy_quote": 120611.33355 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.009, "high": 2.021, "low": 1.996, "close": 1.999, "volume": 177133.01, "close_time": 1774771199999, "quote_volume": 355869.31743, "trades": 2119, "taker_buy_base": 70388.08, "taker_buy_quote": 141326.1286 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.999, "high": 2.011, "low": 1.994, "close": 2.008, "volume": 63617.14, "close_time": 1774785599999, "quote_volume": 127396.43611, "trades": 1555, "taker_buy_base": 29444.45, "taker_buy_quote": 58974.19119 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.009, "high": 2.011, "low": 1.969, "close": 1.98, "volume": 185814.3, "close_time": 1774799999999, "quote_volume": 368919.47894, "trades": 2762, "taker_buy_base": 83577.42, "taker_buy_quote": 165824.00885 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.98, "high": 2.001, "low": 1.958, "close": 1.972, "volume": 138965.27, "close_time": 1774814399999, "quote_volume": 274437.26894, "trades": 2353, "taker_buy_base": 65246.88, "taker_buy_quote": 128886.74283 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.972, "high": 1.998, "low": 1.955, "close": 1.973, "volume": 210751.95, "close_time": 1774828799999, "quote_volume": 417203.63943, "trades": 3434, "taker_buy_base": 103860.22, "taker_buy_quote": 205628.88262 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.974, "high": 2.036, "low": 1.965, "close": 2.021, "volume": 209102.17, "close_time": 1774843199999, "quote_volume": 420545.34851, "trades": 3451, "taker_buy_base": 99045.92, "taker_buy_quote": 199020.27984 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.021, "high": 2.048, "low": 1.991, "close": 2.01, "volume": 278565.28, "close_time": 1774857599999, "quote_volume": 563756.83243, "trades": 3495, "taker_buy_base": 120992.03, "taker_buy_quote": 244573.24349 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.01, "high": 2.039, "low": 2.005, "close": 2.023, "volume": 154125.69, "close_time": 1774871999999, "quote_volume": 311201.60474, "trades": 2995, "taker_buy_base": 80734.32, "taker_buy_quote": 162997.42503 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.024, "high": 2.052, "low": 1.977, "close": 1.985, "volume": 322948.96, "close_time": 1774886399999, "quote_volume": 652053.82703, "trades": 6567, "taker_buy_base": 180952.51, "taker_buy_quote": 365531.82998 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.985, "high": 1.996, "low": 1.91, "close": 1.927, "volume": 475997.41, "close_time": 1774900799999, "quote_volume": 921823.53406, "trades": 6956, "taker_buy_base": 230826.46, "taker_buy_quote": 446946.75443 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.925, "high": 1.934, "low": 1.876, "close": 1.886, "volume": 261307.85, "close_time": 1774915199999, "quote_volume": 499471.18608, "trades": 8136, "taker_buy_base": 103933.31, "taker_buy_quote": 198314.86579 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.886, "high": 1.914, "low": 1.857, "close": 1.884, "volume": 442801.69, "close_time": 1774929599999, "quote_volume": 838408.31003, "trades": 7115, "taker_buy_base": 154971.11, "taker_buy_quote": 293035.38031 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.885, "high": 1.885, "low": 1.845, "close": 1.853, "volume": 331283.14, "close_time": 1774943999999, "quote_volume": 616563.82222, "trades": 3756, "taker_buy_base": 134659.54, "taker_buy_quote": 250942.63514 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.853, "high": 1.861, "low": 1.823, "close": 1.86, "volume": 281626.22, "close_time": 1774958399999, "quote_volume": 519598.74284, "trades": 4174, "taker_buy_base": 131883.64, "taker_buy_quote": 243348.38682 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.86, "high": 1.862, "low": 1.81, "close": 1.811, "volume": 285181.74, "close_time": 1774972799999, "quote_volume": 524232.54801, "trades": 5004, "taker_buy_base": 168595.97, "taker_buy_quote": 309785.28386 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.811, "high": 1.886, "low": 1.81, "close": 1.844, "volume": 501160.19, "close_time": 1774987199999, "quote_volume": 927243.07747, "trades": 7175, "taker_buy_base": 252971.42, "taker_buy_quote": 468356.44817 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.845, "high": 1.886, "low": 1.844, "close": 1.882, "volume": 160084.57, "close_time": 1775001599999, "quote_volume": 299327.3666, "trades": 3213, "taker_buy_base": 94419.35, "taker_buy_quote": 176562.95813 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.881, "high": 1.925, "low": 1.881, "close": 1.894, "volume": 252719.95, "close_time": 1775015999999, "quote_volume": 480288.5931, "trades": 3657, "taker_buy_base": 109807.24, "taker_buy_quote": 208513.51992 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.894, "high": 1.953, "low": 1.891, "close": 1.917, "volume": 439456.35, "close_time": 1775030399999, "quote_volume": 846380.19374, "trades": 5800, "taker_buy_base": 214576.58, "taker_buy_quote": 413567.01673 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.918, "high": 1.919, "low": 1.859, "close": 1.878, "volume": 428973.92, "close_time": 1775044799999, "quote_volume": 808388.59262, "trades": 5488, "taker_buy_base": 165909.74, "taker_buy_quote": 312656.57594 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.877, "high": 1.991, "low": 1.875, "close": 1.989, "volume": 903599.99, "close_time": 1775059199999, "quote_volume": 1742230.91392, "trades": 10003, "taker_buy_base": 396491.47, "taker_buy_quote": 762480.59077 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.989, "high": 2.007, "low": 1.952, "close": 1.965, "volume": 632671.37, "close_time": 1775073599999, "quote_volume": 1258125.21069, "trades": 8798, "taker_buy_base": 278289.38, "taker_buy_quote": 553035.61526 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.966, "high": 1.974, "low": 1.951, "close": 1.963, "volume": 151830.2, "close_time": 1775087999999, "quote_volume": 298152.06716, "trades": 2733, "taker_buy_base": 80123.43, "taker_buy_quote": 157297.89547 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.007, "low": 1.869, "close": 1.885, "volume": 785138.81, "close_time": 1775102399999, "quote_volume": 1504282.43936, "trades": 10234, "taker_buy_base": 315367.38, "taker_buy_quote": 607545.33322 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.884, "high": 1.911, "low": 1.874, "close": 1.902, "volume": 217645.27, "close_time": 1775116799999, "quote_volume": 412122.90821, "trades": 4173, "taker_buy_base": 84622.64, "taker_buy_quote": 159984.73522 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.901, "high": 1.908, "low": 1.84, "close": 1.85, "volume": 543426.83, "close_time": 1775131199999, "quote_volume": 1017588.48139, "trades": 5022, "taker_buy_base": 240102.5, "taker_buy_quote": 448930.17438 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.85, "high": 1.894, "low": 1.839, "close": 1.88, "volume": 199229.2, "close_time": 1775145599999, "quote_volume": 371139.68377, "trades": 3288, "taker_buy_base": 100982.11, "taker_buy_quote": 188075.05605 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.88, "high": 1.88, "low": 1.836, "close": 1.859, "volume": 224200.01, "close_time": 1775159999999, "quote_volume": 417249.86075, "trades": 3146, "taker_buy_base": 117106.53, "taker_buy_quote": 217833.9599 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.86, "high": 1.882, "low": 1.851, "close": 1.863, "volume": 170962.03, "close_time": 1775174399999, "quote_volume": 318455.47905, "trades": 2135, "taker_buy_base": 83343.66, "taker_buy_quote": 155148.00675 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.864, "high": 1.916, "low": 1.859, "close": 1.916, "volume": 124136.24, "close_time": 1775188799999, "quote_volume": 234103.34485, "trades": 2815, "taker_buy_base": 50227.39, "taker_buy_quote": 94658.50616 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.915, "high": 1.955, "low": 1.893, "close": 1.936, "volume": 310913.56, "close_time": 1775203199999, "quote_volume": 596068.66061, "trades": 5071, "taker_buy_base": 159790.23, "taker_buy_quote": 306469.34036 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.937, "high": 1.961, "low": 1.917, "close": 1.927, "volume": 388952.5, "close_time": 1775217599999, "quote_volume": 753866.02513, "trades": 4525, "taker_buy_base": 139418.91, "taker_buy_quote": 270110.55465 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.926, "high": 1.938, "low": 1.882, "close": 1.883, "volume": 337118.05, "close_time": 1775231999999, "quote_volume": 640805.18314, "trades": 5644, "taker_buy_base": 180017.49, "taker_buy_quote": 342159.79465 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.883, "high": 1.895, "low": 1.862, "close": 1.87, "volume": 209804.03, "close_time": 1775246399999, "quote_volume": 394471.98681, "trades": 4011, "taker_buy_base": 86027.5, "taker_buy_quote": 161813.90826 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.87, "high": 1.892, "low": 1.867, "close": 1.88, "volume": 134558.64, "close_time": 1775260799999, "quote_volume": 252884.27402, "trades": 2609, "taker_buy_base": 51284.17, "taker_buy_quote": 96349.16958 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.88, "high": 1.905, "low": 1.872, "close": 1.901, "volume": 104764.64, "close_time": 1775275199999, "quote_volume": 197515.4834, "trades": 1720, "taker_buy_base": 57956.42, "taker_buy_quote": 109274.90115 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.903, "high": 1.95, "low": 1.894, "close": 1.921, "volume": 282992.76, "close_time": 1775289599999, "quote_volume": 545963.8886, "trades": 4662, "taker_buy_base": 122181.11, "taker_buy_quote": 236117.25645 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.922, "high": 1.936, "low": 1.897, "close": 1.913, "volume": 170096.82, "close_time": 1775303999999, "quote_volume": 325151.86831, "trades": 3103, "taker_buy_base": 69562.42, "taker_buy_quote": 133243.35028 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.913, "high": 1.921, "low": 1.888, "close": 1.899, "volume": 182506.15, "close_time": 1775318399999, "quote_volume": 347330.06313, "trades": 3390, "taker_buy_base": 75191.56, "taker_buy_quote": 143108.22147 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.898, "high": 1.905, "low": 1.887, "close": 1.891, "volume": 91320.39, "close_time": 1775332799999, "quote_volume": 173018.56694, "trades": 1708, "taker_buy_base": 56135.48, "taker_buy_quote": 106346.15352 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.89, "high": 1.916, "low": 1.887, "close": 1.915, "volume": 65509.29, "close_time": 1775347199999, "quote_volume": 124410.40459, "trades": 2149, "taker_buy_base": 31815.6, "taker_buy_quote": 60374.13374 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.915, "high": 1.916, "low": 1.881, "close": 1.885, "volume": 62068.63, "close_time": 1775361599999, "quote_volume": 117473.08789, "trades": 1914, "taker_buy_base": 26709.7, "taker_buy_quote": 50513.30693 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.886, "high": 1.887, "low": 1.843, "close": 1.847, "volume": 187525.47, "close_time": 1775375999999, "quote_volume": 348616.91538, "trades": 2420, "taker_buy_base": 79883.81, "taker_buy_quote": 148372.62897 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.846, "high": 1.861, "low": 1.84, "close": 1.846, "volume": 105593.35, "close_time": 1775390399999, "quote_volume": 195312.27701, "trades": 1796, "taker_buy_base": 63367.58, "taker_buy_quote": 117242.64453 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.85, "low": 1.811, "close": 1.825, "volume": 241750.3, "close_time": 1775404799999, "quote_volume": 442022.94636, "trades": 3418, "taker_buy_base": 121363.39, "taker_buy_quote": 221880.12539 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.825, "high": 1.827, "low": 1.783, "close": 1.808, "volume": 260066.37, "close_time": 1775419199999, "quote_volume": 468783.9613, "trades": 3399, "taker_buy_base": 105454.75, "taker_buy_quote": 189995.49515 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.806, "high": 1.875, "low": 1.806, "close": 1.859, "volume": 226902.07, "close_time": 1775433599999, "quote_volume": 417989.27579, "trades": 3370, "taker_buy_base": 99695.29, "taker_buy_quote": 183524.94442 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.858, "high": 1.876, "low": 1.852, "close": 1.861, "volume": 266114.6, "close_time": 1775447999999, "quote_volume": 496006.27701, "trades": 3541, "taker_buy_base": 123000.98, "taker_buy_quote": 229178.96116 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.862, "high": 1.888, "low": 1.852, "close": 1.859, "volume": 309671.73, "close_time": 1775462399999, "quote_volume": 577442.91363, "trades": 3462, "taker_buy_base": 102602.95, "taker_buy_quote": 191452.26475 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.86, "high": 1.932, "low": 1.858, "close": 1.914, "volume": 370807.85, "close_time": 1775476799999, "quote_volume": 705947.21196, "trades": 5475, "taker_buy_base": 171359.84, "taker_buy_quote": 326179.91658 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.915, "high": 1.939, "low": 1.899, "close": 1.906, "volume": 511418.77, "close_time": 1775491199999, "quote_volume": 982560.98646, "trades": 5737, "taker_buy_base": 308159.56, "taker_buy_quote": 592602.62264 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.906, "high": 1.906, "low": 1.844, "close": 1.844, "volume": 285828.08, "close_time": 1775505599999, "quote_volume": 534903.23573, "trades": 4061, "taker_buy_base": 158013.96, "taker_buy_quote": 295669.16299 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.845, "high": 1.847, "low": 1.768, "close": 1.773, "volume": 346216.88, "close_time": 1775519999999, "quote_volume": 623907.16516, "trades": 5648, "taker_buy_base": 200446.34, "taker_buy_quote": 361359.89535 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.773, "high": 1.781, "low": 1.743, "close": 1.745, "volume": 343767.04, "close_time": 1775534399999, "quote_volume": 604395.88798, "trades": 6106, "taker_buy_base": 183173.0, "taker_buy_quote": 322103.90712 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.746, "high": 1.782, "low": 1.741, "close": 1.778, "volume": 231229.67, "close_time": 1775548799999, "quote_volume": 407004.29871, "trades": 3206, "taker_buy_base": 121252.22, "taker_buy_quote": 213383.99428 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.779, "high": 1.792, "low": 1.751, "close": 1.78, "volume": 229336.39, "close_time": 1775563199999, "quote_volume": 406014.62826, "trades": 2996, "taker_buy_base": 124991.14, "taker_buy_quote": 221359.82936 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.78, "high": 1.831, "low": 1.769, "close": 1.827, "volume": 436501.67, "close_time": 1775577599999, "quote_volume": 785954.28375, "trades": 5925, "taker_buy_base": 198248.43, "taker_buy_quote": 357174.43272 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.826, "high": 1.928, "low": 1.821, "close": 1.913, "volume": 1045387.88, "close_time": 1775591999999, "quote_volume": 1975243.65367, "trades": 12046, "taker_buy_base": 509465.45, "taker_buy_quote": 962409.39116 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.914, "high": 2.098, "low": 1.907, "close": 2.088, "volume": 2488175.39, "close_time": 1775606399999, "quote_volume": 5028065.60128, "trades": 36208, "taker_buy_base": 1254055.66, "taker_buy_quote": 2532090.4262 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.104, "low": 2.059, "close": 2.078, "volume": 564786.65, "close_time": 1775620799999, "quote_volume": 1174282.55281, "trades": 9240, "taker_buy_base": 310214.61, "taker_buy_quote": 644617.01457 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.078, "high": 2.084, "low": 2.049, "close": 2.059, "volume": 266594.81, "close_time": 1775635199999, "quote_volume": 550358.03919, "trades": 5121, "taker_buy_base": 131606.49, "taker_buy_quote": 271629.81757 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.06, "high": 2.131, "low": 2.028, "close": 2.092, "volume": 1145472.14, "close_time": 1775649599999, "quote_volume": 2385015.06386, "trades": 15108, "taker_buy_base": 671660.82, "taker_buy_quote": 1398264.86494 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.094, "high": 2.1, "low": 2.011, "close": 2.026, "volume": 702355.71, "close_time": 1775663999999, "quote_volume": 1434449.37106, "trades": 14495, "taker_buy_base": 319370.5, "taker_buy_quote": 652035.80837 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.025, "high": 2.046, "low": 1.94, "close": 1.979, "volume": 530191.41, "close_time": 1775678399999, "quote_volume": 1057121.10623, "trades": 9482, "taker_buy_base": 252768.63, "taker_buy_quote": 505154.96576 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.98, "high": 2.002, "low": 1.937, "close": 1.98, "volume": 575037.7, "close_time": 1775692799999, "quote_volume": 1135244.97644, "trades": 8530, "taker_buy_base": 309131.05, "taker_buy_quote": 610362.2192 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 1.988, "low": 1.941, "close": 1.944, "volume": 331338.83, "close_time": 1775707199999, "quote_volume": 650474.89493, "trades": 5357, "taker_buy_base": 109255.99, "taker_buy_quote": 214469.47161 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.944, "high": 1.958, "low": 1.89, "close": 1.892, "volume": 638737.45, "close_time": 1775721599999, "quote_volume": 1223223.89372, "trades": 10635, "taker_buy_base": 322032.6, "taker_buy_quote": 616223.30993 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.892, "high": 1.923, "low": 1.874, "close": 1.917, "volume": 252695.73, "close_time": 1775735999999, "quote_volume": 479717.19079, "trades": 4316, "taker_buy_base": 122425.69, "taker_buy_quote": 232319.76076 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.917, "high": 1.974, "low": 1.893, "close": 1.959, "volume": 528301.2, "close_time": 1775750399999, "quote_volume": 1017006.3067, "trades": 8760, "taker_buy_base": 240641.5, "taker_buy_quote": 463765.03306 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.96, "high": 2.01, "low": 1.945, "close": 2.0, "volume": 551442.32, "close_time": 1775764799999, "quote_volume": 1090758.78873, "trades": 7030, "taker_buy_base": 296881.9, "taker_buy_quote": 587137.4559 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.999, "high": 2.03, "low": 1.983, "close": 1.998, "volume": 436248.55, "close_time": 1775779199999, "quote_volume": 875863.86929, "trades": 8594, "taker_buy_base": 235463.3, "taker_buy_quote": 472693.41847 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.997, "high": 2.016, "low": 1.972, "close": 1.995, "volume": 302246.15, "close_time": 1775793599999, "quote_volume": 602606.37882, "trades": 7022, "taker_buy_base": 143179.18, "taker_buy_quote": 286015.84702 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.995, "high": 2.007, "low": 1.977, "close": 1.989, "volume": 131994.62, "close_time": 1775807999999, "quote_volume": 262629.66301, "trades": 2870, "taker_buy_base": 56940.02, "taker_buy_quote": 113315.60155 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.975, "high": 1.979, "low": 1.965, "close": 1.972, "volume": 43121.8, "close_time": 1775822399999, "quote_volume": 85040.8216, "trades": 933, "taker_buy_base": 23626.47, "taker_buy_quote": 46579.76725 } ] }, "1d": { "count": 660, "start_date": "2024-06-20T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.0, "high": 5.62, "low": 1.0, "close": 3.432, "volume": 38449052.71, "close_time": 1718927999999, "quote_volume": 151388906.37085, "trades": 585889, "taker_buy_base": 17928724.47, "taker_buy_quote": 70847892.19297 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.432, "high": 3.623, "low": 2.957, "close": 3.04, "volume": 31540495.06, "close_time": 1719014399999, "quote_volume": 100994307.04495, "trades": 406010, "taker_buy_base": 15335764.02, "taker_buy_quote": 49085710.411 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.038, "high": 3.393, "low": 2.791, "close": 3.088, "volume": 25846725.0, "close_time": 1719100799999, "quote_volume": 79429026.09399, "trades": 292341, "taker_buy_base": 12638399.31, "taker_buy_quote": 38876061.63504 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.089, "high": 3.299, "low": 2.75, "close": 2.808, "volume": 12798445.7, "close_time": 1719187199999, "quote_volume": 38340986.5725, "trades": 156007, "taker_buy_base": 6504496.11, "taker_buy_quote": 19509887.55722 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.807, "high": 2.891, "low": 2.55, "close": 2.842, "volume": 16724837.98, "close_time": 1719273599999, "quote_volume": 45566831.71656, "trades": 173281, "taker_buy_base": 8407543.32, "taker_buy_quote": 22927577.5271 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.842, "high": 2.92, "low": 2.719, "close": 2.768, "volume": 13065767.33, "close_time": 1719359999999, "quote_volume": 36779341.45444, "trades": 140311, "taker_buy_base": 6552592.63, "taker_buy_quote": 18453454.04488 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.768, "high": 2.813, "low": 2.524, "close": 2.542, "volume": 11226499.6, "close_time": 1719446399999, "quote_volume": 29639466.80679, "trades": 128885, "taker_buy_base": 5548807.35, "taker_buy_quote": 14638680.21081 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.542, "high": 2.64, "low": 2.466, "close": 2.548, "volume": 15492437.32, "close_time": 1719532799999, "quote_volume": 39805028.29989, "trades": 153662, "taker_buy_base": 7822950.01, "taker_buy_quote": 20112740.54608 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.546, "high": 2.693, "low": 2.489, "close": 2.514, "volume": 13248627.95, "close_time": 1719619199999, "quote_volume": 34123786.25689, "trades": 109550, "taker_buy_base": 6371057.36, "taker_buy_quote": 16414551.75089 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.514, "high": 2.893, "low": 2.472, "close": 2.781, "volume": 21524778.99, "close_time": 1719705599999, "quote_volume": 59135472.24692, "trades": 176955, "taker_buy_base": 10751360.77, "taker_buy_quote": 29584262.29166 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.779, "high": 3.546, "low": 2.692, "close": 3.477, "volume": 30259367.07, "close_time": 1719791999999, "quote_volume": 94854545.41961, "trades": 309406, "taker_buy_base": 15384804.95, "taker_buy_quote": 48217607.04664 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.478, "high": 4.025, "low": 3.276, "close": 3.782, "volume": 35973399.76, "close_time": 1719878399999, "quote_volume": 129185095.51106, "trades": 363554, "taker_buy_base": 18258113.79, "taker_buy_quote": 65614559.4102 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 3.781, "high": 4.116, "low": 3.672, "close": 3.83, "volume": 26520653.77, "close_time": 1719964799999, "quote_volume": 102326938.46479, "trades": 294377, "taker_buy_base": 13369688.31, "taker_buy_quote": 51613025.47913 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3.831, "high": 4.262, "low": 3.52, "close": 3.547, "volume": 34770233.5, "close_time": 1720051199999, "quote_volume": 134352513.7213, "trades": 362461, "taker_buy_base": 17757707.42, "taker_buy_quote": 68670401.42761 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 3.55, "high": 3.587, "low": 3.045, "close": 3.087, "volume": 23514328.04, "close_time": 1720137599999, "quote_volume": 76745438.5268, "trades": 226796, "taker_buy_base": 11366724.79, "taker_buy_quote": 37096494.25169 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.086, "high": 3.98, "low": 2.722, "close": 3.918, "volume": 39966811.2, "close_time": 1720223999999, "quote_volume": 133038186.34791, "trades": 426961, "taker_buy_base": 20547243.39, "taker_buy_quote": 68509058.27532 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.918, "high": 4.43, "low": 3.886, "close": 4.201, "volume": 35968650.65, "close_time": 1720310399999, "quote_volume": 149201156.01976, "trades": 443526, "taker_buy_base": 18135772.13, "taker_buy_quote": 75232771.76924 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.201, "high": 4.377, "low": 3.713, "close": 4.0, "volume": 24447217.48, "close_time": 1720396799999, "quote_volume": 98103447.66262, "trades": 320230, "taker_buy_base": 12351461.6, "taker_buy_quote": 49588446.14116 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 4.0, "high": 4.12, "low": 3.682, "close": 3.868, "volume": 21960978.27, "close_time": 1720483199999, "quote_volume": 85125041.98856, "trades": 316652, "taker_buy_base": 10867181.39, "taker_buy_quote": 42108711.51928 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.867, "high": 4.072, "low": 3.741, "close": 3.865, "volume": 13180168.44, "close_time": 1720569599999, "quote_volume": 51074079.15923, "trades": 186738, "taker_buy_base": 6905082.69, "taker_buy_quote": 26766180.28372 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.867, "high": 4.519, "low": 3.666, "close": 4.019, "volume": 19475418.85, "close_time": 1720655999999, "quote_volume": 81452065.6368, "trades": 264303, "taker_buy_base": 9920741.64, "taker_buy_quote": 41533285.60952 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 4.019, "high": 4.225, "low": 3.735, "close": 3.752, "volume": 16946927.24, "close_time": 1720742399999, "quote_volume": 67165290.77617, "trades": 239883, "taker_buy_base": 8704333.18, "taker_buy_quote": 34453901.89031 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.751, "high": 3.888, "low": 3.605, "close": 3.747, "volume": 9477869.59, "close_time": 1720828799999, "quote_volume": 35627349.15986, "trades": 154202, "taker_buy_base": 4654216.59, "taker_buy_quote": 17491450.74127 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.748, "high": 3.869, "low": 3.657, "close": 3.722, "volume": 6821554.82, "close_time": 1720915199999, "quote_volume": 25638973.1121, "trades": 106581, "taker_buy_base": 3119571.6, "taker_buy_quote": 11726447.25648 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.721, "high": 3.94, "low": 3.615, "close": 3.874, "volume": 9867479.22, "close_time": 1721001599999, "quote_volume": 36873345.05972, "trades": 117776, "taker_buy_base": 4800816.78, "taker_buy_quote": 17929440.33338 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3.874, "high": 4.197, "low": 3.846, "close": 4.151, "volume": 12783843.71, "close_time": 1721087999999, "quote_volume": 51171331.41873, "trades": 183828, "taker_buy_base": 6249607.09, "taker_buy_quote": 25000996.39103 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.151, "high": 4.174, "low": 3.812, "close": 3.981, "volume": 8460614.21, "close_time": 1721174399999, "quote_volume": 33569310.2564, "trades": 138443, "taker_buy_base": 4082574.98, "taker_buy_quote": 16187369.22597 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 3.982, "high": 4.38, "low": 3.965, "close": 4.005, "volume": 13394121.4, "close_time": 1721260799999, "quote_volume": 55403610.13708, "trades": 175379, "taker_buy_base": 6323232.51, "taker_buy_quote": 26181525.62665 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.005, "high": 4.196, "low": 3.773, "close": 3.926, "volume": 9281318.83, "close_time": 1721347199999, "quote_volume": 36935000.87461, "trades": 118404, "taker_buy_base": 4460546.35, "taker_buy_quote": 17755822.54071 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 3.926, "high": 3.993, "low": 3.718, "close": 3.965, "volume": 8142864.86, "close_time": 1721433599999, "quote_volume": 31364575.98502, "trades": 100459, "taker_buy_base": 3871175.67, "taker_buy_quote": 14901199.09262 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.965, "high": 5.453, "low": 3.85, "close": 5.293, "volume": 26829088.66, "close_time": 1721519999999, "quote_volume": 123783657.34668, "trades": 417132, "taker_buy_base": 13381908.57, "taker_buy_quote": 61837933.1919 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 5.294, "high": 5.418, "low": 4.905, "close": 5.225, "volume": 21692256.4, "close_time": 1721606399999, "quote_volume": 112340317.36358, "trades": 418967, "taker_buy_base": 10507013.98, "taker_buy_quote": 54434983.10628 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 5.226, "high": 5.6, "low": 4.955, "close": 5.161, "volume": 20293705.93, "close_time": 1721692799999, "quote_volume": 106493869.93187, "trades": 399525, "taker_buy_base": 10329351.58, "taker_buy_quote": 54256514.61442 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 5.161, "high": 5.246, "low": 4.726, "close": 4.891, "volume": 12728008.75, "close_time": 1721779199999, "quote_volume": 63668347.06988, "trades": 246837, "taker_buy_base": 6280377.61, "taker_buy_quote": 31404448.0609 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.892, "high": 5.039, "low": 4.691, "close": 4.81, "volume": 10316855.93, "close_time": 1721865599999, "quote_volume": 49994337.16891, "trades": 177728, "taker_buy_base": 5048250.97, "taker_buy_quote": 24457548.17211 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 4.811, "high": 4.86, "low": 4.3, "close": 4.579, "volume": 10667908.3, "close_time": 1721951999999, "quote_volume": 48569702.62313, "trades": 181579, "taker_buy_base": 5103692.21, "taker_buy_quote": 23211441.6757 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 4.579, "high": 4.858, "low": 4.509, "close": 4.714, "volume": 9190827.62, "close_time": 1722038399999, "quote_volume": 42624991.84234, "trades": 186691, "taker_buy_base": 4849809.22, "taker_buy_quote": 22474372.52632 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 4.715, "high": 5.02, "low": 4.397, "close": 4.579, "volume": 12237085.06, "close_time": 1722124799999, "quote_volume": 57260838.47786, "trades": 214249, "taker_buy_base": 6199726.06, "taker_buy_quote": 28995979.3557 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 4.577, "high": 4.602, "low": 4.356, "close": 4.412, "volume": 5400061.32, "close_time": 1722211199999, "quote_volume": 24066432.81345, "trades": 80258, "taker_buy_base": 2929243.41, "taker_buy_quote": 13059921.60127 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 4.413, "high": 4.637, "low": 4.25, "close": 4.358, "volume": 7468556.58, "close_time": 1722297599999, "quote_volume": 33193732.9111, "trades": 107659, "taker_buy_base": 3473119.4, "taker_buy_quote": 15453296.8438 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 4.357, "high": 4.617, "low": 4.309, "close": 4.467, "volume": 7583917.83, "close_time": 1722383999999, "quote_volume": 34068888.4902, "trades": 132478, "taker_buy_base": 3419564.94, "taker_buy_quote": 15373434.51822 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 4.467, "high": 4.707, "low": 4.385, "close": 4.448, "volume": 8153712.6, "close_time": 1722470399999, "quote_volume": 36976701.47673, "trades": 128594, "taker_buy_base": 3925824.57, "taker_buy_quote": 17802170.53797 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.449, "high": 4.489, "low": 3.882, "close": 4.111, "volume": 10887604.41, "close_time": 1722556799999, "quote_volume": 44782099.31966, "trades": 171250, "taker_buy_base": 5824118.07, "taker_buy_quote": 23929801.12664 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.11, "high": 4.135, "low": 3.602, "close": 3.613, "volume": 9635369.88, "close_time": 1722643199999, "quote_volume": 36845404.53965, "trades": 153824, "taker_buy_base": 4560761.73, "taker_buy_quote": 17431816.49417 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.614, "high": 3.799, "low": 3.507, "close": 3.634, "volume": 8451182.04, "close_time": 1722729599999, "quote_volume": 30744571.84778, "trades": 138198, "taker_buy_base": 4033166.75, "taker_buy_quote": 14668342.80672 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.635, "high": 3.652, "low": 3.148, "close": 3.172, "volume": 9829290.34, "close_time": 1722815999999, "quote_volume": 33478567.74287, "trades": 161867, "taker_buy_base": 4641857.17, "taker_buy_quote": 15818453.24416 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.172, "high": 3.244, "low": 2.734, "close": 3.058, "volume": 28528378.81, "close_time": 1722902399999, "quote_volume": 84961947.83417, "trades": 406828, "taker_buy_base": 14060531.17, "taker_buy_quote": 41908667.84337 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.057, "high": 3.45, "low": 3.05, "close": 3.288, "volume": 10100136.14, "close_time": 1722988799999, "quote_volume": 32942554.99988, "trades": 163682, "taker_buy_base": 5035744.4, "taker_buy_quote": 16419369.58049 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.288, "high": 3.427, "low": 2.965, "close": 2.989, "volume": 7343487.61, "close_time": 1723075199999, "quote_volume": 23558928.77547, "trades": 140463, "taker_buy_base": 3428371.73, "taker_buy_quote": 11008567.90899 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.989, "high": 3.66, "low": 2.905, "close": 3.614, "volume": 9957223.36, "close_time": 1723161599999, "quote_volume": 32578112.85622, "trades": 167522, "taker_buy_base": 4756251.58, "taker_buy_quote": 15546752.43233 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.613, "high": 3.646, "low": 3.417, "close": 3.49, "volume": 6121126.47, "close_time": 1723247999999, "quote_volume": 21643206.44859, "trades": 116754, "taker_buy_base": 2802924.84, "taker_buy_quote": 9901808.76799 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.49, "high": 3.577, "low": 3.447, "close": 3.517, "volume": 2891455.06, "close_time": 1723334399999, "quote_volume": 10140856.95399, "trades": 62937, "taker_buy_base": 1433707.1, "taker_buy_quote": 5026669.95397 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.517, "high": 3.769, "low": 3.232, "close": 3.253, "volume": 6571693.14, "close_time": 1723420799999, "quote_volume": 23064517.0327, "trades": 128241, "taker_buy_base": 3332277.88, "taker_buy_quote": 11705359.57701 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.252, "high": 3.57, "low": 3.17, "close": 3.511, "volume": 6462747.6, "close_time": 1723507199999, "quote_volume": 22052688.57837, "trades": 131244, "taker_buy_base": 3148092.14, "taker_buy_quote": 10736866.94519 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.511, "high": 3.624, "low": 3.35, "close": 3.54, "volume": 4769087.96, "close_time": 1723593599999, "quote_volume": 16609105.12327, "trades": 77371, "taker_buy_base": 2396245.5, "taker_buy_quote": 8352813.71685 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.54, "high": 3.609, "low": 3.329, "close": 3.376, "volume": 4149081.81, "close_time": 1723679999999, "quote_volume": 14426092.78308, "trades": 81397, "taker_buy_base": 1970056.26, "taker_buy_quote": 6854161.9926 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.376, "high": 3.62, "low": 3.272, "close": 3.371, "volume": 6946038.12, "close_time": 1723766399999, "quote_volume": 23777998.12832, "trades": 120274, "taker_buy_base": 3406114.31, "taker_buy_quote": 11663660.64556 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.372, "high": 3.46, "low": 3.172, "close": 3.353, "volume": 6261291.62, "close_time": 1723852799999, "quote_volume": 20759785.29592, "trades": 118044, "taker_buy_base": 3123114.12, "taker_buy_quote": 10350115.02293 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.354, "high": 3.68, "low": 3.348, "close": 3.471, "volume": 6229286.17, "close_time": 1723939199999, "quote_volume": 21816681.03875, "trades": 123000, "taker_buy_base": 3055463.68, "taker_buy_quote": 10696440.57836 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.471, "high": 3.527, "low": 3.42, "close": 3.446, "volume": 3618217.19, "close_time": 1724025599999, "quote_volume": 12563424.69639, "trades": 83230, "taker_buy_base": 1895116.18, "taker_buy_quote": 6580920.39134 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.447, "high": 3.505, "low": 3.282, "close": 3.4, "volume": 4636256.47, "close_time": 1724111999999, "quote_volume": 15655378.03774, "trades": 69673, "taker_buy_base": 2250411.14, "taker_buy_quote": 7600478.13723 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.401, "high": 3.553, "low": 3.311, "close": 3.375, "volume": 3724688.94, "close_time": 1724198399999, "quote_volume": 12804909.77477, "trades": 82861, "taker_buy_base": 1811056.88, "taker_buy_quote": 6217134.30568 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.375, "high": 3.539, "low": 3.266, "close": 3.514, "volume": 3991073.06, "close_time": 1724284799999, "quote_volume": 13572415.4926, "trades": 91328, "taker_buy_base": 1958763.39, "taker_buy_quote": 6646648.00656 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.515, "high": 3.664, "low": 3.48, "close": 3.596, "volume": 3935061.65, "close_time": 1724371199999, "quote_volume": 14035661.26406, "trades": 93667, "taker_buy_base": 1851614.05, "taker_buy_quote": 6606987.10898 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.596, "high": 3.95, "low": 3.594, "close": 3.9, "volume": 5559819.63, "close_time": 1724457599999, "quote_volume": 20929762.36728, "trades": 133771, "taker_buy_base": 2849353.37, "taker_buy_quote": 10727016.91253 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.901, "high": 4.429, "low": 3.835, "close": 4.22, "volume": 6744687.03, "close_time": 1724543999999, "quote_volume": 27927128.48804, "trades": 184593, "taker_buy_base": 3314813.92, "taker_buy_quote": 13715474.97731 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.221, "high": 4.52, "low": 4.016, "close": 4.347, "volume": 8824616.08, "close_time": 1724630399999, "quote_volume": 37904108.64405, "trades": 244553, "taker_buy_base": 4591558.79, "taker_buy_quote": 19733601.06558 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.346, "high": 4.381, "low": 3.962, "close": 4.041, "volume": 4635331.35, "close_time": 1724716799999, "quote_volume": 19291628.92937, "trades": 121924, "taker_buy_base": 2106576.41, "taker_buy_quote": 8764978.77205 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.04, "high": 4.099, "low": 3.603, "close": 3.692, "volume": 5599998.86, "close_time": 1724803199999, "quote_volume": 21611690.43488, "trades": 145553, "taker_buy_base": 2546246.79, "taker_buy_quote": 9823709.78218 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.693, "high": 3.961, "low": 3.666, "close": 3.85, "volume": 5985856.9, "close_time": 1724889599999, "quote_volume": 22708216.62397, "trades": 152108, "taker_buy_base": 2972784.01, "taker_buy_quote": 11280407.58798 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.853, "high": 4.36, "low": 3.825, "close": 4.164, "volume": 7766803.75, "close_time": 1724975999999, "quote_volume": 32294463.25022, "trades": 218909, "taker_buy_base": 3807452.6, "taker_buy_quote": 15828734.8898 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.164, "high": 4.32, "low": 3.91, "close": 4.049, "volume": 7855767.84, "close_time": 1725062399999, "quote_volume": 32281361.83894, "trades": 158490, "taker_buy_base": 3931449.08, "taker_buy_quote": 16160458.8624 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.049, "high": 4.25, "low": 4.004, "close": 4.052, "volume": 5343458.28, "close_time": 1725148799999, "quote_volume": 22086560.59271, "trades": 77905, "taker_buy_base": 2694718.52, "taker_buy_quote": 11138004.34254 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.052, "high": 4.053, "low": 3.704, "close": 3.732, "volume": 6972459.23, "close_time": 1725235199999, "quote_volume": 27049639.25997, "trades": 102186, "taker_buy_base": 3180677.57, "taker_buy_quote": 12356761.78288 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.732, "high": 3.874, "low": 3.628, "close": 3.798, "volume": 5629244.66, "close_time": 1725321599999, "quote_volume": 21113087.49419, "trades": 82348, "taker_buy_base": 2914341.08, "taker_buy_quote": 10934165.86944 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.797, "high": 3.813, "low": 3.317, "close": 3.342, "volume": 7346039.05, "close_time": 1725407999999, "quote_volume": 25893839.58407, "trades": 95344, "taker_buy_base": 3918085.38, "taker_buy_quote": 13831272.99403 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.342, "high": 3.394, "low": 3.123, "close": 3.339, "volume": 8275870.15, "close_time": 1725494399999, "quote_volume": 27106448.4744, "trades": 90093, "taker_buy_base": 4565095.69, "taker_buy_quote": 14959157.00388 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.339, "high": 3.352, "low": 3.183, "close": 3.223, "volume": 3721680.27, "close_time": 1725580799999, "quote_volume": 12066522.13518, "trades": 48222, "taker_buy_base": 1781649.77, "taker_buy_quote": 5780551.46377 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.223, "high": 3.364, "low": 3.041, "close": 3.199, "volume": 6283499.98, "close_time": 1725667199999, "quote_volume": 20293433.01072, "trades": 67522, "taker_buy_base": 2983887.77, "taker_buy_quote": 9639233.42988 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.198, "high": 3.386, "low": 3.191, "close": 3.284, "volume": 3544083.11, "close_time": 1725753599999, "quote_volume": 11709155.02181, "trades": 36120, "taker_buy_base": 1820585.68, "taker_buy_quote": 6014476.97373 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.28, "high": 3.432, "low": 3.253, "close": 3.374, "volume": 3780256.68, "close_time": 1725839999999, "quote_volume": 12567974.28032, "trades": 37044, "taker_buy_base": 1937738.73, "taker_buy_quote": 6439807.46619 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.373, "high": 3.655, "low": 3.322, "close": 3.574, "volume": 4643583.54, "close_time": 1725926399999, "quote_volume": 16065501.69601, "trades": 48613, "taker_buy_base": 2223388.54, "taker_buy_quote": 7701019.6552 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.574, "high": 3.598, "low": 3.473, "close": 3.571, "volume": 3218278.64, "close_time": 1726012799999, "quote_volume": 11352199.44339, "trades": 36420, "taker_buy_base": 1665090.52, "taker_buy_quote": 5873250.96628 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.571, "high": 3.71, "low": 3.435, "close": 3.627, "volume": 6324024.2, "close_time": 1726099199999, "quote_volume": 22518051.3626, "trades": 103530, "taker_buy_base": 3085287.22, "taker_buy_quote": 10989436.97417 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.626, "high": 3.832, "low": 3.621, "close": 3.794, "volume": 4572070.55, "close_time": 1726185599999, "quote_volume": 17078914.38241, "trades": 98986, "taker_buy_base": 2109539.42, "taker_buy_quote": 7873818.15173 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.793, "high": 3.991, "low": 3.727, "close": 3.949, "volume": 5975842.3, "close_time": 1726271999999, "quote_volume": 23163080.90254, "trades": 75292, "taker_buy_base": 2862184.16, "taker_buy_quote": 11096701.2132 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.95, "high": 4.05, "low": 3.796, "close": 3.873, "volume": 3964234.25, "close_time": 1726358399999, "quote_volume": 15487441.37857, "trades": 49973, "taker_buy_base": 1820022.56, "taker_buy_quote": 7117954.64178 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.873, "high": 3.947, "low": 3.661, "close": 3.714, "volume": 3499373.41, "close_time": 1726444799999, "quote_volume": 13428018.41678, "trades": 43120, "taker_buy_base": 1649232.15, "taker_buy_quote": 6333144.12801 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.713, "high": 4.04, "low": 3.63, "close": 3.906, "volume": 7274545.88, "close_time": 1726531199999, "quote_volume": 28040459.05197, "trades": 85131, "taker_buy_base": 3497926.42, "taker_buy_quote": 13501443.68705 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.907, "high": 4.19, "low": 3.779, "close": 4.036, "volume": 8268124.84, "close_time": 1726617599999, "quote_volume": 33439718.86519, "trades": 102555, "taker_buy_base": 4144247.72, "taker_buy_quote": 16755179.71874 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.034, "high": 4.252, "low": 3.746, "close": 4.229, "volume": 7535651.81, "close_time": 1726703999999, "quote_volume": 29899506.71971, "trades": 93147, "taker_buy_base": 3622190.76, "taker_buy_quote": 14385602.97634 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.23, "high": 4.627, "low": 4.146, "close": 4.271, "volume": 9221593.73, "close_time": 1726790399999, "quote_volume": 40788116.62105, "trades": 155851, "taker_buy_base": 4611701.99, "taker_buy_quote": 20370163.80493 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.271, "high": 4.72, "low": 4.137, "close": 4.228, "volume": 11102906.01, "close_time": 1726876799999, "quote_volume": 49099869.89554, "trades": 192017, "taker_buy_base": 5135538.04, "taker_buy_quote": 22732200.19183 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.229, "high": 4.476, "low": 4.051, "close": 4.392, "volume": 8929056.13, "close_time": 1726963199999, "quote_volume": 37985705.41623, "trades": 144318, "taker_buy_base": 4103487.04, "taker_buy_quote": 17479353.69341 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.393, "high": 4.566, "low": 4.078, "close": 4.201, "volume": 7449064.09, "close_time": 1727049599999, "quote_volume": 31716147.59597, "trades": 123042, "taker_buy_base": 3492130.17, "taker_buy_quote": 14882066.15385 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.202, "high": 4.383, "low": 4.005, "close": 4.126, "volume": 9064001.26, "close_time": 1727135999999, "quote_volume": 37828012.57679, "trades": 151137, "taker_buy_base": 4477708.05, "taker_buy_quote": 18699904.13056 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 4.125, "high": 4.34, "low": 4.01, "close": 4.299, "volume": 5685674.29, "close_time": 1727222399999, "quote_volume": 23616984.89696, "trades": 98859, "taker_buy_base": 2691987.44, "taker_buy_quote": 11190533.09423 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.3, "high": 4.634, "low": 4.136, "close": 4.419, "volume": 9613567.8, "close_time": 1727308799999, "quote_volume": 42096413.31675, "trades": 151599, "taker_buy_base": 4592624.49, "taker_buy_quote": 20094762.12052 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.419, "high": 5.339, "low": 4.402, "close": 5.024, "volume": 14536209.32, "close_time": 1727395199999, "quote_volume": 71538520.53496, "trades": 291698, "taker_buy_base": 7302019.61, "taker_buy_quote": 35919077.12478 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.023, "high": 5.117, "low": 4.871, "close": 5.026, "volume": 7979629.46, "close_time": 1727481599999, "quote_volume": 39895654.27266, "trades": 146871, "taker_buy_base": 3864150.31, "taker_buy_quote": 19321014.17778 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.028, "high": 5.245, "low": 4.864, "close": 5.005, "volume": 6302701.89, "close_time": 1727567999999, "quote_volume": 31913754.55336, "trades": 114382, "taker_buy_base": 3240446.95, "taker_buy_quote": 16421829.92942 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.006, "high": 5.205, "low": 4.8, "close": 5.007, "volume": 5088322.92, "close_time": 1727654399999, "quote_volume": 25437672.40875, "trades": 99905, "taker_buy_base": 2436910.74, "taker_buy_quote": 12200384.70994 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.008, "high": 5.035, "low": 4.535, "close": 4.568, "volume": 6314051.86, "close_time": 1727740799999, "quote_volume": 30595157.0254, "trades": 124837, "taker_buy_base": 2941115.86, "taker_buy_quote": 14241929.35584 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.567, "high": 4.819, "low": 4.166, "close": 4.374, "volume": 10490784.8, "close_time": 1727827199999, "quote_volume": 47452502.90593, "trades": 340173, "taker_buy_base": 5092744.61, "taker_buy_quote": 23028878.23635 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.374, "high": 4.572, "low": 4.083, "close": 4.123, "volume": 6973782.04, "close_time": 1727913599999, "quote_volume": 30317904.54302, "trades": 206526, "taker_buy_base": 3262142.96, "taker_buy_quote": 14189028.85487 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.122, "high": 4.24, "low": 3.859, "close": 3.94, "volume": 8247829.14, "close_time": 1727999999999, "quote_volume": 32997838.02187, "trades": 189331, "taker_buy_base": 4048899.07, "taker_buy_quote": 16209984.8463 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.941, "high": 4.242, "low": 3.893, "close": 4.19, "volume": 5515976.6, "close_time": 1728086399999, "quote_volume": 22477862.43513, "trades": 83560, "taker_buy_base": 2806016.46, "taker_buy_quote": 11439341.78739 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.19, "high": 4.297, "low": 3.995, "close": 4.107, "volume": 3225378.47, "close_time": 1728172799999, "quote_volume": 13467997.84779, "trades": 86853, "taker_buy_base": 1524747.93, "taker_buy_quote": 6372070.51276 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.108, "high": 4.257, "low": 4.064, "close": 4.235, "volume": 2432231.2, "close_time": 1728259199999, "quote_volume": 10124802.62925, "trades": 62731, "taker_buy_base": 1225240.48, "taker_buy_quote": 5100062.26213 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.235, "high": 4.46, "low": 4.167, "close": 4.228, "volume": 5169165.56, "close_time": 1728345599999, "quote_volume": 22377307.53181, "trades": 136234, "taker_buy_base": 2563960.43, "taker_buy_quote": 11095345.95681 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.226, "high": 4.379, "low": 4.084, "close": 4.123, "volume": 4905936.79, "close_time": 1728431999999, "quote_volume": 20662198.96573, "trades": 83545, "taker_buy_base": 2463613.92, "taker_buy_quote": 10365748.58336 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.124, "high": 4.199, "low": 3.856, "close": 3.92, "volume": 3542353.28, "close_time": 1728518399999, "quote_volume": 14323405.94238, "trades": 60843, "taker_buy_base": 1673861.72, "taker_buy_quote": 6771721.53346 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.919, "high": 4.022, "low": 3.687, "close": 3.871, "volume": 3898297.01, "close_time": 1728604799999, "quote_volume": 14974845.98431, "trades": 77538, "taker_buy_base": 1871815.69, "taker_buy_quote": 7197994.93972 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.87, "high": 4.124, "low": 3.838, "close": 4.07, "volume": 3057840.0, "close_time": 1728691199999, "quote_volume": 12278882.06597, "trades": 92433, "taker_buy_base": 1490642.09, "taker_buy_quote": 5983317.57028 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.07, "high": 4.247, "low": 4.065, "close": 4.108, "volume": 2484666.55, "close_time": 1728777599999, "quote_volume": 10330022.08935, "trades": 51297, "taker_buy_base": 1171597.93, "taker_buy_quote": 4872894.92998 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.109, "high": 4.148, "low": 3.845, "close": 3.973, "volume": 6944072.03, "close_time": 1728863999999, "quote_volume": 27534734.91295, "trades": 85796, "taker_buy_base": 3313325.53, "taker_buy_quote": 13134742.87286 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.972, "high": 4.275, "low": 3.905, "close": 4.235, "volume": 5761787.01, "close_time": 1728950399999, "quote_volume": 23671204.91175, "trades": 89549, "taker_buy_base": 2961073.65, "taker_buy_quote": 12162666.49156 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.235, "high": 4.296, "low": 3.94, "close": 4.112, "volume": 7227593.04, "close_time": 1729036799999, "quote_volume": 29805252.56133, "trades": 161796, "taker_buy_base": 3556106.22, "taker_buy_quote": 14658257.13785 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.111, "high": 4.159, "low": 3.875, "close": 3.934, "volume": 4180958.52, "close_time": 1729123199999, "quote_volume": 16701619.37948, "trades": 72016, "taker_buy_base": 2034439.8, "taker_buy_quote": 8126397.34879 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.934, "high": 4.015, "low": 3.719, "close": 3.765, "volume": 3498843.22, "close_time": 1729209599999, "quote_volume": 13434708.01732, "trades": 64297, "taker_buy_base": 1661178.44, "taker_buy_quote": 6376717.12476 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.765, "high": 3.935, "low": 3.745, "close": 3.892, "volume": 2899355.75, "close_time": 1729295999999, "quote_volume": 11125875.94154, "trades": 57171, "taker_buy_base": 1553012.14, "taker_buy_quote": 5960208.09402 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.891, "high": 3.937, "low": 3.759, "close": 3.839, "volume": 2323008.69, "close_time": 1729382399999, "quote_volume": 8890933.62379, "trades": 39378, "taker_buy_base": 1079064.96, "taker_buy_quote": 4133208.88013 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.84, "high": 4.083, "low": 3.762, "close": 4.07, "volume": 3851962.06, "close_time": 1729468799999, "quote_volume": 15143400.12144, "trades": 70617, "taker_buy_base": 1845527.96, "taker_buy_quote": 7260303.19906 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.071, "high": 4.149, "low": 3.806, "close": 3.854, "volume": 4265153.83, "close_time": 1729555199999, "quote_volume": 16866250.65022, "trades": 70766, "taker_buy_base": 2156069.32, "taker_buy_quote": 8524452.90478 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.855, "high": 3.911, "low": 3.751, "close": 3.798, "volume": 2786134.34, "close_time": 1729641599999, "quote_volume": 10645773.0957, "trades": 51562, "taker_buy_base": 1398483.27, "taker_buy_quote": 5343945.5407 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.798, "high": 3.804, "low": 3.551, "close": 3.7, "volume": 3716462.4, "close_time": 1729727999999, "quote_volume": 13645051.31442, "trades": 69992, "taker_buy_base": 1792953.99, "taker_buy_quote": 6580877.94597 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.7, "high": 3.769, "low": 3.609, "close": 3.691, "volume": 2451662.94, "close_time": 1729814399999, "quote_volume": 9071395.73417, "trades": 62132, "taker_buy_base": 1096756.38, "taker_buy_quote": 4061336.74426 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.692, "high": 3.759, "low": 3.1, "close": 3.3, "volume": 5882190.9, "close_time": 1729900799999, "quote_volume": 20565546.28173, "trades": 107262, "taker_buy_base": 2828682.5, "taker_buy_quote": 9879154.39929 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.3, "high": 3.498, "low": 3.243, "close": 3.472, "volume": 4211608.49, "close_time": 1729987199999, "quote_volume": 14306134.02235, "trades": 64440, "taker_buy_base": 2232482.79, "taker_buy_quote": 7580655.38935 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.472, "high": 3.473, "low": 3.361, "close": 3.401, "volume": 3445212.54, "close_time": 1730073599999, "quote_volume": 11715368.81064, "trades": 44895, "taker_buy_base": 1658178.25, "taker_buy_quote": 5638470.32536 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.401, "high": 3.519, "low": 3.273, "close": 3.489, "volume": 3481355.89, "close_time": 1730159999999, "quote_volume": 11767526.72573, "trades": 62683, "taker_buy_base": 1738451.73, "taker_buy_quote": 5879843.05729 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 3.489, "high": 3.694, "low": 3.477, "close": 3.616, "volume": 3841653.18, "close_time": 1730246399999, "quote_volume": 13795702.70472, "trades": 63227, "taker_buy_base": 1806526.6, "taker_buy_quote": 6492899.52499 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 3.616, "high": 3.636, "low": 3.501, "close": 3.586, "volume": 2942832.4, "close_time": 1730332799999, "quote_volume": 10530627.66303, "trades": 55224, "taker_buy_base": 1428518.48, "taker_buy_quote": 5113398.97324 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.586, "high": 3.617, "low": 3.281, "close": 3.326, "volume": 3557007.63, "close_time": 1730419199999, "quote_volume": 12134653.71788, "trades": 53897, "taker_buy_base": 1658080.37, "taker_buy_quote": 5639076.57729 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.326, "high": 3.405, "low": 3.204, "close": 3.263, "volume": 2684759.68, "close_time": 1730505599999, "quote_volume": 8847679.10357, "trades": 48878, "taker_buy_base": 1373922.86, "taker_buy_quote": 4528332.83433 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.262, "high": 3.304, "low": 3.142, "close": 3.167, "volume": 1555529.52, "close_time": 1730591999999, "quote_volume": 4991470.24393, "trades": 30961, "taker_buy_base": 736628.45, "taker_buy_quote": 2362269.91012 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.168, "high": 3.18, "low": 2.928, "close": 3.096, "volume": 4363437.79, "close_time": 1730678399999, "quote_volume": 13246462.83664, "trades": 70348, "taker_buy_base": 2281946.6, "taker_buy_quote": 6923884.80441 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.097, "high": 3.16, "low": 2.931, "close": 3.006, "volume": 3241457.92, "close_time": 1730764799999, "quote_volume": 9945560.06236, "trades": 50807, "taker_buy_base": 1573422.77, "taker_buy_quote": 4829539.27685 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.006, "high": 3.158, "low": 2.996, "close": 3.096, "volume": 3043883.34, "close_time": 1730851199999, "quote_volume": 9388273.51278, "trades": 46053, "taker_buy_base": 1536956.1, "taker_buy_quote": 4739869.30188 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.097, "high": 3.555, "low": 3.097, "close": 3.513, "volume": 8111568.3, "close_time": 1730937599999, "quote_volume": 26994096.79108, "trades": 113696, "taker_buy_base": 4035715.69, "taker_buy_quote": 13429893.34298 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.513, "high": 3.731, "low": 3.497, "close": 3.675, "volume": 6079945.98, "close_time": 1731023999999, "quote_volume": 22088615.05535, "trades": 105509, "taker_buy_base": 2982828.24, "taker_buy_quote": 10839927.67792 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.675, "high": 3.735, "low": 3.502, "close": 3.633, "volume": 3301434.95, "close_time": 1731110399999, "quote_volume": 11939485.88061, "trades": 58664, "taker_buy_base": 1541668.42, "taker_buy_quote": 5576296.79354 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.634, "high": 3.902, "low": 3.625, "close": 3.795, "volume": 5397994.54, "close_time": 1731196799999, "quote_volume": 20227019.87175, "trades": 91231, "taker_buy_base": 2696455.73, "taker_buy_quote": 10113559.74647 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.795, "high": 3.995, "low": 3.64, "close": 3.854, "volume": 8793050.04, "close_time": 1731283199999, "quote_volume": 33799858.6181, "trades": 142341, "taker_buy_base": 4139571.39, "taker_buy_quote": 15919160.1642 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.854, "high": 4.08, "low": 3.77, "close": 4.06, "volume": 8642518.74, "close_time": 1731369599999, "quote_volume": 34123915.49353, "trades": 151953, "taker_buy_base": 4315061.15, "taker_buy_quote": 17036338.54957 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.062, "high": 4.065, "low": 3.504, "close": 3.718, "volume": 10903831.93, "close_time": 1731455999999, "quote_volume": 40794644.91119, "trades": 194028, "taker_buy_base": 5423827.51, "taker_buy_quote": 20246191.56557 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.717, "high": 4.029, "low": 3.403, "close": 3.654, "volume": 10593013.28, "close_time": 1731542399999, "quote_volume": 38665705.22333, "trades": 202660, "taker_buy_base": 5133674.11, "taker_buy_quote": 18766262.22127 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.655, "high": 3.731, "low": 3.342, "close": 3.41, "volume": 5470426.08, "close_time": 1731628799999, "quote_volume": 19453557.3718, "trades": 101304, "taker_buy_base": 2602439.6, "taker_buy_quote": 9254886.78948 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.41, "high": 3.575, "low": 3.301, "close": 3.537, "volume": 4034932.26, "close_time": 1731715199999, "quote_volume": 13808227.23308, "trades": 69192, "taker_buy_base": 2094873.87, "taker_buy_quote": 7167343.09422 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.537, "high": 3.768, "low": 3.499, "close": 3.705, "volume": 4128902.97, "close_time": 1731801599999, "quote_volume": 15011228.1472, "trades": 70197, "taker_buy_base": 2067372.98, "taker_buy_quote": 7516395.23005 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.705, "high": 3.775, "low": 3.5, "close": 3.597, "volume": 3990358.56, "close_time": 1731887999999, "quote_volume": 14625895.65609, "trades": 85454, "taker_buy_base": 1969252.94, "taker_buy_quote": 7225169.30428 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.598, "high": 3.847, "low": 3.577, "close": 3.819, "volume": 3970659.49, "close_time": 1731974399999, "quote_volume": 14817990.11797, "trades": 78741, "taker_buy_base": 1923038.65, "taker_buy_quote": 7179834.5079 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.82, "high": 3.85, "low": 3.501, "close": 3.599, "volume": 3434484.85, "close_time": 1732060799999, "quote_volume": 12541336.1252, "trades": 61508, "taker_buy_base": 1717296.26, "taker_buy_quote": 6274142.05556 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.6, "high": 3.6, "low": 3.342, "close": 3.4, "volume": 3416186.37, "close_time": 1732147199999, "quote_volume": 11833039.91653, "trades": 58440, "taker_buy_base": 1610783.71, "taker_buy_quote": 5582741.43883 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.401, "high": 3.699, "low": 3.301, "close": 3.602, "volume": 4993639.51, "close_time": 1732233599999, "quote_volume": 17737684.07844, "trades": 83250, "taker_buy_base": 2474886.04, "taker_buy_quote": 8796489.8621 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.602, "high": 3.723, "low": 3.5, "close": 3.717, "volume": 4378071.25, "close_time": 1732319999999, "quote_volume": 15745101.64344, "trades": 90606, "taker_buy_base": 2077814.64, "taker_buy_quote": 7471938.67326 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.718, "high": 4.054, "low": 3.689, "close": 3.902, "volume": 8299190.72, "close_time": 1732406399999, "quote_volume": 32124608.65492, "trades": 156257, "taker_buy_base": 4054194.76, "taker_buy_quote": 15712992.64422 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.903, "high": 4.569, "low": 3.615, "close": 4.505, "volume": 9191816.22, "close_time": 1732492799999, "quote_volume": 36588975.26745, "trades": 189609, "taker_buy_base": 4712639.86, "taker_buy_quote": 18791555.28855 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 4.506, "high": 4.827, "low": 4.212, "close": 4.356, "volume": 12045454.42, "close_time": 1732579199999, "quote_volume": 53644308.46834, "trades": 269267, "taker_buy_base": 5994230.5, "taker_buy_quote": 26732292.55682 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 4.355, "high": 4.463, "low": 4.123, "close": 4.376, "volume": 8367901.11, "close_time": 1732665599999, "quote_volume": 35861404.79187, "trades": 188303, "taker_buy_base": 4120698.38, "taker_buy_quote": 17665529.21344 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 4.375, "high": 4.949, "low": 4.236, "close": 4.893, "volume": 7676729.1, "close_time": 1732751999999, "quote_volume": 35539229.38264, "trades": 168931, "taker_buy_base": 4012776.83, "taker_buy_quote": 18593458.35948 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.892, "high": 4.976, "low": 4.592, "close": 4.748, "volume": 5335468.73, "close_time": 1732838399999, "quote_volume": 25299885.86238, "trades": 124501, "taker_buy_base": 2648353.89, "taker_buy_quote": 12566608.91987 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 4.75, "high": 4.977, "low": 4.575, "close": 4.853, "volume": 3962815.28, "close_time": 1732924799999, "quote_volume": 18964705.03217, "trades": 93840, "taker_buy_base": 1999415.35, "taker_buy_quote": 9574855.66949 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.852, "high": 5.21, "low": 4.78, "close": 4.929, "volume": 6039133.1, "close_time": 1733011199999, "quote_volume": 29844488.64358, "trades": 190818, "taker_buy_base": 3055068.07, "taker_buy_quote": 15125435.15457 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.929, "high": 6.778, "low": 4.908, "close": 6.3, "volume": 32813340.07, "close_time": 1733097599999, "quote_volume": 202947176.87011, "trades": 900535, "taker_buy_base": 16707979.37, "taker_buy_quote": 103197196.45198 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.3, "high": 6.909, "low": 6.043, "close": 6.296, "volume": 20408628.49, "close_time": 1733183999999, "quote_volume": 128860509.62698, "trades": 565687, "taker_buy_base": 10054063.86, "taker_buy_quote": 63586427.10741 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.295, "high": 6.458, "low": 5.721, "close": 6.107, "volume": 13578633.89, "close_time": 1733270399999, "quote_volume": 83100431.41706, "trades": 368243, "taker_buy_base": 6348598.5, "taker_buy_quote": 38876990.71836 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.109, "high": 6.919, "low": 5.933, "close": 6.23, "volume": 11558889.86, "close_time": 1733356799999, "quote_volume": 73025066.63991, "trades": 312343, "taker_buy_base": 5838502.56, "taker_buy_quote": 36924038.09162 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.23, "high": 6.648, "low": 5.897, "close": 6.309, "volume": 10882044.61, "close_time": 1733443199999, "quote_volume": 68682856.03178, "trades": 295599, "taker_buy_base": 5196213.63, "taker_buy_quote": 32853518.55136 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.309, "high": 7.567, "low": 6.233, "close": 7.182, "volume": 17235280.27, "close_time": 1733529599999, "quote_volume": 122955167.31956, "trades": 515030, "taker_buy_base": 8845174.91, "taker_buy_quote": 63149522.25592 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 7.182, "high": 7.183, "low": 6.602, "close": 6.734, "volume": 5174092.91, "close_time": 1733615999999, "quote_volume": 35756758.0739, "trades": 166163, "taker_buy_base": 2385373.34, "taker_buy_quote": 16485874.15925 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.734, "high": 6.797, "low": 6.436, "close": 6.605, "volume": 4187945.23, "close_time": 1733702399999, "quote_volume": 27586859.13854, "trades": 135144, "taker_buy_base": 2014476.97, "taker_buy_quote": 13277149.2414 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.605, "high": 6.606, "low": 5.193, "close": 5.875, "volume": 13361556.63, "close_time": 1733788799999, "quote_volume": 78969952.59258, "trades": 321220, "taker_buy_base": 6465758.55, "taker_buy_quote": 38254759.72148 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.875, "high": 6.499, "low": 5.527, "close": 6.173, "volume": 12959521.16, "close_time": 1733875199999, "quote_volume": 76820278.18533, "trades": 352024, "taker_buy_base": 6549010.1, "taker_buy_quote": 38875472.91851 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.172, "high": 6.935, "low": 5.851, "close": 6.811, "volume": 7758117.19, "close_time": 1733961599999, "quote_volume": 49399795.96369, "trades": 212856, "taker_buy_base": 3960735.26, "taker_buy_quote": 25231482.06188 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.815, "high": 7.085, "low": 6.559, "close": 6.78, "volume": 5740890.3, "close_time": 1734047999999, "quote_volume": 39220711.74913, "trades": 180508, "taker_buy_base": 2867717.7, "taker_buy_quote": 19612149.16206 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.779, "high": 6.829, "low": 6.385, "close": 6.636, "volume": 3791949.12, "close_time": 1734134399999, "quote_volume": 24946743.62113, "trades": 122199, "taker_buy_base": 1855220.18, "taker_buy_quote": 12205292.19099 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.637, "high": 6.784, "low": 6.084, "close": 6.43, "volume": 2836242.52, "close_time": 1734220799999, "quote_volume": 18110008.40289, "trades": 81814, "taker_buy_base": 1389668.21, "taker_buy_quote": 8893556.6643 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.43, "high": 7.175, "low": 6.146, "close": 6.986, "volume": 5377443.74, "close_time": 1734307199999, "quote_volume": 35652340.54, "trades": 164027, "taker_buy_base": 2771729.53, "taker_buy_quote": 18400401.78101 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.986, "high": 7.237, "low": 6.475, "close": 6.54, "volume": 6375840.29, "close_time": 1734393599999, "quote_volume": 43211604.44072, "trades": 210276, "taker_buy_base": 3179876.89, "taker_buy_quote": 21561462.02476 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.541, "high": 7.27, "low": 6.409, "close": 6.571, "volume": 9476026.3, "close_time": 1734479999999, "quote_volume": 65248474.93874, "trades": 306726, "taker_buy_base": 5045838.91, "taker_buy_quote": 34747657.49658 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.572, "high": 6.644, "low": 5.8, "close": 6.004, "volume": 7552390.74, "close_time": 1734566399999, "quote_volume": 47441049.14622, "trades": 220569, "taker_buy_base": 3654398.85, "taker_buy_quote": 22986683.23242 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.998, "high": 6.433, "low": 5.198, "close": 5.41, "volume": 10452961.05, "close_time": 1734652799999, "quote_volume": 60034801.53388, "trades": 299396, "taker_buy_base": 5310021.07, "taker_buy_quote": 30527850.50405 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.41, "high": 5.733, "low": 4.829, "close": 5.651, "volume": 9676599.43, "close_time": 1734739199999, "quote_volume": 51472508.2043, "trades": 260752, "taker_buy_base": 4637916.99, "taker_buy_quote": 24750411.67107 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.653, "high": 6.365, "low": 5.398, "close": 5.494, "volume": 6648370.86, "close_time": 1734825599999, "quote_volume": 38567162.35108, "trades": 201624, "taker_buy_base": 3274787.14, "taker_buy_quote": 19022171.58916 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.495, "high": 5.606, "low": 5.15, "close": 5.28, "volume": 4396636.28, "close_time": 1734911999999, "quote_volume": 23620353.43947, "trades": 123212, "taker_buy_base": 2084632.44, "taker_buy_quote": 11218762.65907 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.279, "high": 5.776, "low": 5.131, "close": 5.676, "volume": 4395927.2, "close_time": 1734998399999, "quote_volume": 23616516.00155, "trades": 130841, "taker_buy_base": 2199462.91, "taker_buy_quote": 11831711.53057 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.676, "high": 5.96, "low": 5.513, "close": 5.894, "volume": 3001907.84, "close_time": 1735084799999, "quote_volume": 17224505.89821, "trades": 83408, "taker_buy_base": 1519763.7, "taker_buy_quote": 8729184.43128 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.892, "high": 6.35, "low": 5.824, "close": 6.059, "volume": 4197488.07, "close_time": 1735171199999, "quote_volume": 25657068.8626, "trades": 118981, "taker_buy_base": 2130288.76, "taker_buy_quote": 13031540.56125 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 6.06, "high": 6.135, "low": 5.628, "close": 5.765, "volume": 3355645.55, "close_time": 1735257599999, "quote_volume": 19450228.03878, "trades": 92989, "taker_buy_base": 1507211.51, "taker_buy_quote": 8743841.18314 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.765, "high": 5.969, "low": 5.409, "close": 5.463, "volume": 3471415.55, "close_time": 1735343999999, "quote_volume": 19740523.08965, "trades": 102042, "taker_buy_base": 1764360.84, "taker_buy_quote": 10033690.47172 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.463, "high": 5.627, "low": 5.232, "close": 5.54, "volume": 3009996.05, "close_time": 1735430399999, "quote_volume": 16214434.19477, "trades": 76011, "taker_buy_base": 1389770.82, "taker_buy_quote": 7491842.26924 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.541, "high": 5.575, "low": 5.193, "close": 5.251, "volume": 2169757.58, "close_time": 1735516799999, "quote_volume": 11686348.90754, "trades": 51194, "taker_buy_base": 965493.16, "taker_buy_quote": 5209811.47872 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.251, "high": 5.43, "low": 5.05, "close": 5.096, "volume": 3501182.54, "close_time": 1735603199999, "quote_volume": 18289959.10402, "trades": 92572, "taker_buy_base": 1608730.13, "taker_buy_quote": 8414548.74846 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.095, "high": 5.272, "low": 4.888, "close": 5.0, "volume": 2658049.47, "close_time": 1735689599999, "quote_volume": 13427971.64199, "trades": 71246, "taker_buy_base": 1266257.53, "taker_buy_quote": 6396708.50379 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.999, "high": 5.309, "low": 4.923, "close": 5.243, "volume": 1545604.23, "close_time": 1735775999999, "quote_volume": 7874454.52358, "trades": 43509, "taker_buy_base": 773572.6, "taker_buy_quote": 3946565.8647 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.244, "high": 5.498, "low": 5.227, "close": 5.413, "volume": 2676826.46, "close_time": 1735862399999, "quote_volume": 14462655.89555, "trades": 72519, "taker_buy_base": 1327398.83, "taker_buy_quote": 7172281.10193 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.415, "high": 5.826, "low": 5.306, "close": 5.785, "volume": 2329532.92, "close_time": 1735948799999, "quote_volume": 13000632.54791, "trades": 61873, "taker_buy_base": 1163268.25, "taker_buy_quote": 6504978.20941 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.785, "high": 5.897, "low": 5.602, "close": 5.759, "volume": 2118426.15, "close_time": 1736035199999, "quote_volume": 12147963.12768, "trades": 55255, "taker_buy_base": 1032538.49, "taker_buy_quote": 5922970.74272 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.76, "high": 5.849, "low": 5.554, "close": 5.784, "volume": 1894138.6, "close_time": 1736121599999, "quote_volume": 10752509.4438, "trades": 52525, "taker_buy_base": 936047.94, "taker_buy_quote": 5318493.23737 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.784, "high": 6.084, "low": 5.663, "close": 5.894, "volume": 2434684.33, "close_time": 1736207999999, "quote_volume": 14297437.1811, "trades": 71463, "taker_buy_base": 1251552.07, "taker_buy_quote": 7347167.13279 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.895, "high": 5.942, "low": 5.164, "close": 5.216, "volume": 3298725.21, "close_time": 1736294399999, "quote_volume": 18163504.01473, "trades": 100592, "taker_buy_base": 1410288.56, "taker_buy_quote": 7774609.12675 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.216, "high": 5.312, "low": 4.582, "close": 4.887, "volume": 4066176.33, "close_time": 1736380799999, "quote_volume": 19978716.93875, "trades": 102804, "taker_buy_base": 1900995.91, "taker_buy_quote": 9349544.50507 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.88, "high": 4.951, "low": 4.507, "close": 4.589, "volume": 3973964.14, "close_time": 1736467199999, "quote_volume": 18718875.72489, "trades": 94801, "taker_buy_base": 1867557.57, "taker_buy_quote": 8802641.67315 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.588, "high": 4.846, "low": 4.523, "close": 4.676, "volume": 3807042.98, "close_time": 1736553599999, "quote_volume": 17744426.48673, "trades": 87039, "taker_buy_base": 1883329.9, "taker_buy_quote": 8780547.86011 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 4.676, "high": 4.793, "low": 4.569, "close": 4.688, "volume": 1365471.46, "close_time": 1736639999999, "quote_volume": 6357501.98589, "trades": 35205, "taker_buy_base": 704470.45, "taker_buy_quote": 3282157.63536 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 4.693, "high": 4.72, "low": 4.489, "close": 4.58, "volume": 1237305.75, "close_time": 1736726399999, "quote_volume": 5726537.66978, "trades": 30205, "taker_buy_base": 555652.61, "taker_buy_quote": 2574482.00514 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.581, "high": 4.718, "low": 3.887, "close": 4.295, "volume": 7300287.91, "close_time": 1736812799999, "quote_volume": 30419717.79603, "trades": 140977, "taker_buy_base": 3465428.61, "taker_buy_quote": 14423573.92903 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.295, "high": 4.497, "low": 4.248, "close": 4.431, "volume": 2560685.19, "close_time": 1736899199999, "quote_volume": 11227723.58374, "trades": 62802, "taker_buy_base": 1276560.35, "taker_buy_quote": 5600996.09073 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 4.433, "high": 4.766, "low": 4.232, "close": 4.763, "volume": 3074827.65, "close_time": 1736985599999, "quote_volume": 13860268.53347, "trades": 77467, "taker_buy_base": 1527807.62, "taker_buy_quote": 6903843.00327 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.762, "high": 4.796, "low": 4.451, "close": 4.619, "volume": 4474691.06, "close_time": 1737071999999, "quote_volume": 20653866.8356, "trades": 100998, "taker_buy_base": 2288639.71, "taker_buy_quote": 10573208.58945 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 4.62, "high": 5.118, "low": 4.611, "close": 5.049, "volume": 3432490.38, "close_time": 1737158399999, "quote_volume": 16770238.93541, "trades": 79082, "taker_buy_base": 1719635.12, "taker_buy_quote": 8402083.89341 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.05, "high": 5.182, "low": 4.492, "close": 4.598, "volume": 3924222.34, "close_time": 1737244799999, "quote_volume": 18587000.21741, "trades": 85665, "taker_buy_base": 1858764.15, "taker_buy_quote": 8808692.73861 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.598, "high": 4.79, "low": 4.076, "close": 4.171, "volume": 8198391.24, "close_time": 1737331199999, "quote_volume": 35918819.38635, "trades": 195572, "taker_buy_base": 3846111.19, "taker_buy_quote": 16851250.48103 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.171, "high": 4.624, "low": 3.983, "close": 4.107, "volume": 8961597.53, "close_time": 1737417599999, "quote_volume": 38218842.64646, "trades": 213054, "taker_buy_base": 4362512.25, "taker_buy_quote": 18643977.68486 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.107, "high": 4.345, "low": 3.923, "close": 4.257, "volume": 4568610.43, "close_time": 1737503999999, "quote_volume": 18752821.44512, "trades": 98697, "taker_buy_base": 2260736.33, "taker_buy_quote": 9292675.75565 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.249, "high": 4.292, "low": 3.972, "close": 4.005, "volume": 2584513.74, "close_time": 1737590399999, "quote_volume": 10628169.34888, "trades": 64510, "taker_buy_base": 1226923.55, "taker_buy_quote": 5050476.72515 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.005, "high": 4.155, "low": 3.846, "close": 4.036, "volume": 3922942.73, "close_time": 1737676799999, "quote_volume": 15567586.28245, "trades": 91517, "taker_buy_base": 1806632.78, "taker_buy_quote": 7175869.17853 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.037, "high": 4.166, "low": 3.783, "close": 3.805, "volume": 3621654.43, "close_time": 1737763199999, "quote_volume": 14526629.29338, "trades": 67613, "taker_buy_base": 1932706.47, "taker_buy_quote": 7757419.51565 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.805, "high": 3.974, "low": 3.725, "close": 3.898, "volume": 2060120.1, "close_time": 1737849599999, "quote_volume": 7923510.00959, "trades": 43960, "taker_buy_base": 1087412.6, "taker_buy_quote": 4177978.03133 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.901, "high": 3.989, "low": 3.733, "close": 3.74, "volume": 1853144.55, "close_time": 1737935999999, "quote_volume": 7195691.89299, "trades": 40475, "taker_buy_base": 882554.35, "taker_buy_quote": 3428534.99677 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.739, "high": 3.899, "low": 3.42, "close": 3.814, "volume": 6425900.0, "close_time": 1738022399999, "quote_volume": 23467806.76345, "trades": 122766, "taker_buy_base": 3291387.81, "taker_buy_quote": 12041602.25846 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.816, "high": 3.856, "low": 3.364, "close": 3.406, "volume": 3269535.89, "close_time": 1738108799999, "quote_volume": 11885768.49044, "trades": 60558, "taker_buy_base": 1576995.23, "taker_buy_quote": 5741031.50847 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.406, "high": 3.691, "low": 3.391, "close": 3.495, "volume": 3915050.44, "close_time": 1738195199999, "quote_volume": 13788720.53185, "trades": 86640, "taker_buy_base": 1933269.41, "taker_buy_quote": 6809092.96412 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.495, "high": 3.735, "low": 3.456, "close": 3.643, "volume": 2654699.53, "close_time": 1738281599999, "quote_volume": 9649289.52901, "trades": 54505, "taker_buy_base": 1375827.86, "taker_buy_quote": 5004866.25291 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.643, "high": 3.996, "low": 3.578, "close": 3.765, "volume": 3487333.14, "close_time": 1738367999999, "quote_volume": 13231757.9668, "trades": 82524, "taker_buy_base": 1690663.45, "taker_buy_quote": 6416608.50056 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.765, "high": 3.816, "low": 3.289, "close": 3.311, "volume": 3100961.06, "close_time": 1738454399999, "quote_volume": 11050088.96623, "trades": 62485, "taker_buy_base": 1348769.85, "taker_buy_quote": 4832750.01542 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.311, "high": 3.42, "low": 2.761, "close": 2.938, "volume": 8625105.83, "close_time": 1738540799999, "quote_volume": 26872563.66085, "trades": 150201, "taker_buy_base": 4125765.74, "taker_buy_quote": 12864972.66145 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.938, "high": 3.033, "low": 2.127, "close": 2.989, "volume": 14795738.4, "close_time": 1738627199999, "quote_volume": 38859532.66989, "trades": 279409, "taker_buy_base": 7515578.36, "taker_buy_quote": 19747430.62604 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.988, "high": 3.017, "low": 2.646, "close": 2.803, "volume": 6363065.66, "close_time": 1738713599999, "quote_volume": 17811149.0995, "trades": 132686, "taker_buy_base": 3151994.23, "taker_buy_quote": 8835808.13755 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.804, "high": 2.884, "low": 2.658, "close": 2.722, "volume": 3101849.12, "close_time": 1738799999999, "quote_volume": 8639359.97486, "trades": 76153, "taker_buy_base": 1529652.98, "taker_buy_quote": 4264852.32239 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.721, "high": 2.811, "low": 2.552, "close": 2.586, "volume": 3402521.12, "close_time": 1738886399999, "quote_volume": 9059417.40722, "trades": 76899, "taker_buy_base": 1581409.29, "taker_buy_quote": 4210283.46595 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.586, "high": 2.884, "low": 2.558, "close": 2.668, "volume": 4866587.0, "close_time": 1738972799999, "quote_volume": 13277109.86377, "trades": 94562, "taker_buy_base": 2545329.36, "taker_buy_quote": 6950077.40048 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.668, "high": 2.796, "low": 2.621, "close": 2.73, "volume": 3071821.01, "close_time": 1739059199999, "quote_volume": 8290735.28073, "trades": 62787, "taker_buy_base": 1454138.63, "taker_buy_quote": 3930358.43861 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.73, "high": 2.863, "low": 2.577, "close": 2.732, "volume": 2729744.36, "close_time": 1739145599999, "quote_volume": 7488202.44555, "trades": 56891, "taker_buy_base": 1332457.01, "taker_buy_quote": 3657582.17019 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.733, "high": 2.952, "low": 2.657, "close": 2.901, "volume": 3773340.61, "close_time": 1739231999999, "quote_volume": 10693071.2708, "trades": 94860, "taker_buy_base": 1836378.57, "taker_buy_quote": 5207385.6887 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.9, "high": 3.065, "low": 2.815, "close": 2.893, "volume": 2914668.12, "close_time": 1739318399999, "quote_volume": 8524214.54718, "trades": 75007, "taker_buy_base": 1349513.03, "taker_buy_quote": 3942382.21666 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.892, "high": 3.14, "low": 2.715, "close": 3.055, "volume": 5240683.52, "close_time": 1739404799999, "quote_volume": 15217600.00278, "trades": 136707, "taker_buy_base": 2493622.85, "taker_buy_quote": 7254280.655 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.054, "high": 3.11, "low": 2.878, "close": 2.947, "volume": 2878708.28, "close_time": 1739491199999, "quote_volume": 8532549.0719, "trades": 81390, "taker_buy_base": 1433015.13, "taker_buy_quote": 4249208.75468 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.948, "high": 3.241, "low": 2.927, "close": 3.128, "volume": 3069930.94, "close_time": 1739577599999, "quote_volume": 9514790.42547, "trades": 87506, "taker_buy_base": 1411107.32, "taker_buy_quote": 4371703.45346 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.129, "high": 3.243, "low": 2.946, "close": 2.993, "volume": 2165970.98, "close_time": 1739663999999, "quote_volume": 6667482.5303, "trades": 59069, "taker_buy_base": 909909.66, "taker_buy_quote": 2797084.38468 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.993, "high": 3.042, "low": 2.866, "close": 2.895, "volume": 1558517.94, "close_time": 1739750399999, "quote_volume": 4590343.58865, "trades": 50828, "taker_buy_base": 757258.23, "taker_buy_quote": 2232158.0223 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.894, "high": 3.091, "low": 2.834, "close": 2.958, "volume": 2868618.0, "close_time": 1739836799999, "quote_volume": 8486336.19999, "trades": 84004, "taker_buy_base": 1451842.5, "taker_buy_quote": 4297618.96089 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.958, "high": 2.977, "low": 2.734, "close": 2.884, "volume": 3350741.17, "close_time": 1739923199999, "quote_volume": 9502626.9558, "trades": 93315, "taker_buy_base": 1599499.81, "taker_buy_quote": 4538704.22324 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.885, "high": 2.976, "low": 2.838, "close": 2.933, "volume": 2703840.4, "close_time": 1740009599999, "quote_volume": 7872696.65619, "trades": 69525, "taker_buy_base": 1237402.46, "taker_buy_quote": 3604570.81657 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.933, "high": 3.075, "low": 2.91, "close": 3.053, "volume": 2034022.5, "close_time": 1740095999999, "quote_volume": 6089744.47905, "trades": 60783, "taker_buy_base": 1028680.25, "taker_buy_quote": 3078515.94146 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.054, "high": 3.189, "low": 2.825, "close": 2.887, "volume": 4084172.53, "close_time": 1740182399999, "quote_volume": 12285283.58269, "trades": 108689, "taker_buy_base": 2087034.34, "taker_buy_quote": 6283698.74235 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.886, "high": 2.998, "low": 2.833, "close": 2.936, "volume": 2408604.18, "close_time": 1740268799999, "quote_volume": 7002382.20645, "trades": 49598, "taker_buy_base": 1047316.2, "taker_buy_quote": 3045478.64614 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.936, "high": 3.018, "low": 2.895, "close": 2.94, "volume": 1503387.4, "close_time": 1740355199999, "quote_volume": 4446165.70654, "trades": 44400, "taker_buy_base": 704272.05, "taker_buy_quote": 2082317.60158 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.941, "high": 2.997, "low": 2.444, "close": 2.486, "volume": 4444200.48, "close_time": 1740441599999, "quote_volume": 11970487.60031, "trades": 102721, "taker_buy_base": 2160828.88, "taker_buy_quote": 5833082.70649 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.485, "high": 2.63, "low": 2.279, "close": 2.583, "volume": 6234856.73, "close_time": 1740527999999, "quote_volume": 15201188.34391, "trades": 147175, "taker_buy_base": 3178065.89, "taker_buy_quote": 7748516.18997 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.584, "high": 2.651, "low": 2.464, "close": 2.593, "volume": 3000602.14, "close_time": 1740614399999, "quote_volume": 7715248.97638, "trades": 87818, "taker_buy_base": 1444904.53, "taker_buy_quote": 3719234.52072 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.594, "high": 2.735, "low": 2.534, "close": 2.641, "volume": 2172626.36, "close_time": 1740700799999, "quote_volume": 5749535.85403, "trades": 71184, "taker_buy_base": 1113815.42, "taker_buy_quote": 2948926.04982 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.641, "high": 2.704, "low": 2.382, "close": 2.667, "volume": 4385482.55, "close_time": 1740787199999, "quote_volume": 11156445.47789, "trades": 135672, "taker_buy_base": 2138457.83, "taker_buy_quote": 5433726.45678 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.668, "high": 2.682, "low": 2.484, "close": 2.566, "volume": 1831069.64, "close_time": 1740873599999, "quote_volume": 4707873.23014, "trades": 36490, "taker_buy_base": 883605.6, "taker_buy_quote": 2270339.71073 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.565, "high": 2.85, "low": 2.487, "close": 2.789, "volume": 3409723.01, "close_time": 1740959999999, "quote_volume": 9200521.47695, "trades": 104208, "taker_buy_base": 1640035.78, "taker_buy_quote": 4430299.98842 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.79, "high": 2.805, "low": 2.283, "close": 2.342, "volume": 4011297.39, "close_time": 1741046399999, "quote_volume": 10208104.47717, "trades": 127893, "taker_buy_base": 2012124.27, "taker_buy_quote": 5124037.14869 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.341, "high": 2.359, "low": 2.043, "close": 2.204, "volume": 6698942.88, "close_time": 1741132799999, "quote_volume": 14744265.63413, "trades": 150217, "taker_buy_base": 3402086.21, "taker_buy_quote": 7480970.98409 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.204, "high": 2.315, "low": 2.161, "close": 2.253, "volume": 2510521.95, "close_time": 1741219199999, "quote_volume": 5595211.83871, "trades": 61725, "taker_buy_base": 1326703.52, "taker_buy_quote": 2957989.13392 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.253, "high": 2.328, "low": 2.142, "close": 2.164, "volume": 2849060.75, "close_time": 1741305599999, "quote_volume": 6370484.23605, "trades": 60441, "taker_buy_base": 1334773.32, "taker_buy_quote": 2987242.36009 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.163, "high": 2.201, "low": 2.035, "close": 2.086, "volume": 3865264.62, "close_time": 1741391999999, "quote_volume": 8204567.36099, "trades": 83196, "taker_buy_base": 1872222.85, "taker_buy_quote": 3974531.37377 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.087, "high": 2.121, "low": 2.041, "close": 2.099, "volume": 1690365.28, "close_time": 1741478399999, "quote_volume": 3519045.79518, "trades": 36154, "taker_buy_base": 844686.46, "taker_buy_quote": 1758980.60487 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.1, "high": 2.1, "low": 1.699, "close": 1.761, "volume": 5054906.61, "close_time": 1741564799999, "quote_volume": 9380715.1579, "trades": 68407, "taker_buy_base": 2507396.75, "taker_buy_quote": 4651973.37337 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.762, "high": 1.873, "low": 1.562, "close": 1.604, "volume": 6112796.02, "close_time": 1741651199999, "quote_volume": 10464859.92235, "trades": 88091, "taker_buy_base": 2982762.17, "taker_buy_quote": 5113114.40488 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.604, "high": 1.75, "low": 1.484, "close": 1.673, "volume": 7593442.54, "close_time": 1741737599999, "quote_volume": 12400526.69858, "trades": 96367, "taker_buy_base": 3811959.29, "taker_buy_quote": 6230205.5404 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.674, "high": 1.879, "low": 1.623, "close": 1.808, "volume": 5321887.83, "close_time": 1741823999999, "quote_volume": 9441668.27531, "trades": 94657, "taker_buy_base": 2723783.49, "taker_buy_quote": 4831919.10396 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.807, "high": 1.846, "low": 1.65, "close": 1.723, "volume": 4144069.12, "close_time": 1741910399999, "quote_volume": 7219687.97361, "trades": 57595, "taker_buy_base": 1852722.94, "taker_buy_quote": 3232193.31227 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.723, "high": 1.802, "low": 1.702, "close": 1.772, "volume": 2546910.18, "close_time": 1741996799999, "quote_volume": 4489110.35511, "trades": 35183, "taker_buy_base": 1367810.56, "taker_buy_quote": 2413473.25535 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.772, "high": 2.356, "low": 1.766, "close": 2.267, "volume": 22671383.43, "close_time": 1742083199999, "quote_volume": 49079434.05861, "trades": 388564, "taker_buy_base": 11887346.28, "taker_buy_quote": 25694724.85881 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.269, "high": 2.585, "low": 2.218, "close": 2.271, "volume": 12458050.62, "close_time": 1742169599999, "quote_volume": 29403104.81599, "trades": 231487, "taker_buy_base": 6328006.79, "taker_buy_quote": 14916850.01766 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.271, "high": 2.524, "low": 2.271, "close": 2.428, "volume": 7767004.2, "close_time": 1742255999999, "quote_volume": 18519924.40835, "trades": 192514, "taker_buy_base": 3889166.03, "taker_buy_quote": 9277622.64474 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.427, "high": 2.429, "low": 2.25, "close": 2.411, "volume": 5313872.27, "close_time": 1742342399999, "quote_volume": 12366430.95659, "trades": 115507, "taker_buy_base": 2589584.48, "taker_buy_quote": 6030686.36516 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.41, "high": 2.622, "low": 2.271, "close": 2.52, "volume": 8923765.62, "close_time": 1742428799999, "quote_volume": 21501889.80812, "trades": 184917, "taker_buy_base": 4551047.4, "taker_buy_quote": 10963524.89034 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.52, "high": 2.739, "low": 2.404, "close": 2.638, "volume": 6809151.09, "close_time": 1742515199999, "quote_volume": 17587001.34211, "trades": 140477, "taker_buy_base": 3459423.24, "taker_buy_quote": 8940448.11953 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.638, "high": 3.355, "low": 2.609, "close": 3.193, "volume": 18542659.9, "close_time": 1742601599999, "quote_volume": 57194820.09601, "trades": 358293, "taker_buy_base": 9600487.67, "taker_buy_quote": 29648419.57148 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.2, "high": 3.674, "low": 3.064, "close": 3.321, "volume": 11847773.42, "close_time": 1742687999999, "quote_volume": 39392679.17729, "trades": 259864, "taker_buy_base": 5935518.56, "taker_buy_quote": 19766711.08099 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.321, "high": 3.321, "low": 2.855, "close": 2.864, "volume": 7596410.31, "close_time": 1742774399999, "quote_volume": 22885972.57858, "trades": 160055, "taker_buy_base": 3611117.05, "taker_buy_quote": 10857873.84014 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.864, "high": 2.992, "low": 2.762, "close": 2.842, "volume": 5576827.48, "close_time": 1742860799999, "quote_volume": 16030587.08457, "trades": 116208, "taker_buy_base": 2542418.6, "taker_buy_quote": 7315716.69196 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.842, "high": 3.076, "low": 2.743, "close": 3.033, "volume": 4785793.01, "close_time": 1742947199999, "quote_volume": 13823716.34584, "trades": 98139, "taker_buy_base": 2416881.73, "taker_buy_quote": 6972179.27666 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.034, "high": 3.238, "low": 2.889, "close": 2.983, "volume": 8639530.41, "close_time": 1743033599999, "quote_volume": 26164413.10108, "trades": 140108, "taker_buy_base": 4080781.96, "taker_buy_quote": 12372003.14834 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.984, "high": 3.41, "low": 2.942, "close": 3.131, "volume": 10980292.78, "close_time": 1743119999999, "quote_volume": 34893132.97883, "trades": 171446, "taker_buy_base": 5358964.66, "taker_buy_quote": 17030884.85 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.128, "high": 3.232, "low": 2.829, "close": 2.847, "volume": 5170383.42, "close_time": 1743206399999, "quote_volume": 15493901.33662, "trades": 99805, "taker_buy_base": 2491614.06, "taker_buy_quote": 7457039.43521 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.844, "high": 2.904, "low": 2.528, "close": 2.549, "volume": 3568326.87, "close_time": 1743292799999, "quote_volume": 9573850.53523, "trades": 85502, "taker_buy_base": 1648246.33, "taker_buy_quote": 4411586.68369 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.548, "high": 2.942, "low": 2.519, "close": 2.839, "volume": 7560666.52, "close_time": 1743379199999, "quote_volume": 20995542.73279, "trades": 171480, "taker_buy_base": 3951310.02, "taker_buy_quote": 10973024.50501 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.839, "high": 3.028, "low": 2.619, "close": 2.81, "volume": 9087221.84, "close_time": 1743465599999, "quote_volume": 25579621.53434, "trades": 197946, "taker_buy_base": 4414471.07, "taker_buy_quote": 12448308.33222 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.809, "high": 2.871, "low": 2.717, "close": 2.824, "volume": 5302446.41, "close_time": 1743551999999, "quote_volume": 14866039.6973, "trades": 111441, "taker_buy_base": 2601003.36, "taker_buy_quote": 7290010.89322 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.824, "high": 3.046, "low": 2.659, "close": 2.718, "volume": 12637900.08, "close_time": 1743638399999, "quote_volume": 35679561.426, "trades": 224347, "taker_buy_base": 6132817.11, "taker_buy_quote": 17328562.48761 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.718, "high": 2.872, "low": 2.434, "close": 2.824, "volume": 8927190.89, "close_time": 1743724799999, "quote_volume": 23708064.50852, "trades": 158344, "taker_buy_base": 4405665.29, "taker_buy_quote": 11704768.23716 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.825, "high": 3.106, "low": 2.796, "close": 3.041, "volume": 11064610.19, "close_time": 1743811199999, "quote_volume": 32981816.95335, "trades": 210918, "taker_buy_base": 5439170.45, "taker_buy_quote": 16215826.30934 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.042, "high": 3.102, "low": 2.955, "close": 3.014, "volume": 4821919.17, "close_time": 1743897599999, "quote_volume": 14588276.38829, "trades": 90473, "taker_buy_base": 2377543.38, "taker_buy_quote": 7200478.03253 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.015, "high": 3.171, "low": 2.511, "close": 2.521, "volume": 10617511.55, "close_time": 1743983999999, "quote_volume": 29143724.81107, "trades": 201920, "taker_buy_base": 4913344.79, "taker_buy_quote": 13507501.74189 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.521, "high": 2.775, "low": 2.317, "close": 2.567, "volume": 12290223.25, "close_time": 1744070399999, "quote_volume": 31270516.80978, "trades": 223290, "taker_buy_base": 6289725.29, "taker_buy_quote": 16033676.35043 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.569, "high": 2.628, "low": 2.25, "close": 2.268, "volume": 6070837.59, "close_time": 1744156799999, "quote_volume": 14658705.13265, "trades": 107210, "taker_buy_base": 2917327.25, "taker_buy_quote": 7052268.82063 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.268, "high": 2.635, "low": 2.166, "close": 2.621, "volume": 8439509.27, "close_time": 1744243199999, "quote_volume": 20536291.54099, "trades": 161796, "taker_buy_base": 4318745.81, "taker_buy_quote": 10531108.8795 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.621, "high": 2.628, "low": 2.356, "close": 2.411, "volume": 4250734.09, "close_time": 1744329599999, "quote_volume": 10432979.47215, "trades": 65108, "taker_buy_base": 2093420.45, "taker_buy_quote": 5140603.86787 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.41, "high": 2.617, "low": 2.401, "close": 2.549, "volume": 4707579.7, "close_time": 1744415999999, "quote_volume": 11855650.12803, "trades": 90955, "taker_buy_base": 2402142.75, "taker_buy_quote": 6053421.32311 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.549, "high": 2.717, "low": 2.504, "close": 2.656, "volume": 4920533.4, "close_time": 1744502399999, "quote_volume": 12883779.8671, "trades": 76895, "taker_buy_base": 2412570.37, "taker_buy_quote": 6317206.45144 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.656, "high": 2.659, "low": 2.369, "close": 2.413, "volume": 5556583.98, "close_time": 1744588799999, "quote_volume": 13926034.503, "trades": 81871, "taker_buy_base": 2659629.84, "taker_buy_quote": 6678609.1581 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.413, "high": 2.594, "low": 2.398, "close": 2.488, "volume": 4415555.79, "close_time": 1744675199999, "quote_volume": 11053093.55269, "trades": 77348, "taker_buy_base": 2205982.15, "taker_buy_quote": 5518994.11186 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.489, "high": 2.662, "low": 2.423, "close": 2.433, "volume": 5204538.29, "close_time": 1744761599999, "quote_volume": 13295310.66189, "trades": 96752, "taker_buy_base": 2481696.51, "taker_buy_quote": 6343523.29326 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.433, "high": 2.511, "low": 2.308, "close": 2.368, "volume": 4944851.38, "close_time": 1744847999999, "quote_volume": 11865357.87573, "trades": 85851, "taker_buy_base": 2480314.25, "taker_buy_quote": 5956972.76759 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.368, "high": 2.562, "low": 2.268, "close": 2.433, "volume": 6153217.02, "close_time": 1744934399999, "quote_volume": 14982555.33128, "trades": 111946, "taker_buy_base": 3023369.8, "taker_buy_quote": 7376315.13598 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.433, "high": 2.454, "low": 2.386, "close": 2.409, "volume": 1990948.99, "close_time": 1745020799999, "quote_volume": 4819997.58496, "trades": 38133, "taker_buy_base": 933138.81, "taker_buy_quote": 2259707.24431 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.409, "high": 2.521, "low": 2.395, "close": 2.498, "volume": 1873602.48, "close_time": 1745107199999, "quote_volume": 4611632.63167, "trades": 36005, "taker_buy_base": 933385.5, "taker_buy_quote": 2298193.3973 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.498, "high": 2.608, "low": 2.438, "close": 2.567, "volume": 2676675.05, "close_time": 1745193599999, "quote_volume": 6745187.05963, "trades": 60809, "taker_buy_base": 1290279.53, "taker_buy_quote": 3252533.09105 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.568, "high": 2.64, "low": 2.475, "close": 2.494, "volume": 3575498.79, "close_time": 1745279999999, "quote_volume": 9174561.02311, "trades": 70597, "taker_buy_base": 1770155.01, "taker_buy_quote": 4543504.36184 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.494, "high": 2.98, "low": 2.373, "close": 2.699, "volume": 6256722.14, "close_time": 1745366399999, "quote_volume": 16033224.69203, "trades": 138847, "taker_buy_base": 3318182.04, "taker_buy_quote": 8499731.58013 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.699, "high": 2.788, "low": 2.631, "close": 2.77, "volume": 5619087.79, "close_time": 1745452799999, "quote_volume": 15275949.30488, "trades": 104410, "taker_buy_base": 2627878.48, "taker_buy_quote": 7153117.12279 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.77, "high": 2.818, "low": 2.613, "close": 2.799, "volume": 4342521.91, "close_time": 1745539199999, "quote_volume": 11818430.20561, "trades": 88353, "taker_buy_base": 2173029.28, "taker_buy_quote": 5921099.98358 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.8, "high": 2.932, "low": 2.721, "close": 2.871, "volume": 5153907.77, "close_time": 1745625599999, "quote_volume": 14674608.71511, "trades": 108317, "taker_buy_base": 2505621.29, "taker_buy_quote": 7140376.47257 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.871, "high": 3.155, "low": 2.871, "close": 2.981, "volume": 5088954.7, "close_time": 1745711999999, "quote_volume": 15234280.97708, "trades": 102230, "taker_buy_base": 2578586.56, "taker_buy_quote": 7720127.11467 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.981, "high": 3.003, "low": 2.779, "close": 2.857, "volume": 2761422.56, "close_time": 1745798399999, "quote_volume": 7904725.50531, "trades": 66728, "taker_buy_base": 1286533.32, "taker_buy_quote": 3682790.01964 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.857, "high": 3.104, "low": 2.766, "close": 2.995, "volume": 4844111.22, "close_time": 1745884799999, "quote_volume": 14303740.38388, "trades": 127429, "taker_buy_base": 2383626.8, "taker_buy_quote": 7058108.556 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.996, "high": 3.013, "low": 2.862, "close": 2.915, "volume": 2384720.15, "close_time": 1745971199999, "quote_volume": 7045009.46744, "trades": 71618, "taker_buy_base": 1101596.66, "taker_buy_quote": 3253559.65295 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.914, "high": 2.939, "low": 2.659, "close": 2.782, "volume": 2992224.69, "close_time": 1746057599999, "quote_volume": 8378925.81803, "trades": 80965, "taker_buy_base": 1392444.13, "taker_buy_quote": 3895175.04071 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.782, "high": 2.897, "low": 2.75, "close": 2.775, "volume": 2543114.86, "close_time": 1746143999999, "quote_volume": 7148132.83189, "trades": 66843, "taker_buy_base": 1264490.53, "taker_buy_quote": 3555507.9262 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.774, "high": 2.83, "low": 2.68, "close": 2.72, "volume": 2316439.39, "close_time": 1746230399999, "quote_volume": 6332428.96789, "trades": 51714, "taker_buy_base": 1177870.76, "taker_buy_quote": 3219989.12958 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.72, "high": 2.724, "low": 2.488, "close": 2.502, "volume": 1744743.51, "close_time": 1746316799999, "quote_volume": 4527518.1349, "trades": 35885, "taker_buy_base": 788826.68, "taker_buy_quote": 2045749.61767 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.502, "high": 2.519, "low": 2.419, "close": 2.447, "volume": 1313308.28, "close_time": 1746403199999, "quote_volume": 3232570.32973, "trades": 29810, "taker_buy_base": 671676.69, "taker_buy_quote": 1653377.28182 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.446, "high": 2.553, "low": 2.424, "close": 2.493, "volume": 2686835.8, "close_time": 1746489599999, "quote_volume": 6686412.16975, "trades": 49594, "taker_buy_base": 1493564.95, "taker_buy_quote": 3718425.18163 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.494, "high": 2.528, "low": 2.329, "close": 2.442, "volume": 2705365.6, "close_time": 1746575999999, "quote_volume": 6570997.67858, "trades": 48890, "taker_buy_base": 1258195.53, "taker_buy_quote": 3054348.63193 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.444, "high": 2.482, "low": 2.367, "close": 2.453, "volume": 1900402.41, "close_time": 1746662399999, "quote_volume": 4608317.52969, "trades": 25732, "taker_buy_base": 915745.42, "taker_buy_quote": 2221431.20703 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.454, "high": 2.741, "low": 2.454, "close": 2.72, "volume": 3825007.16, "close_time": 1746748799999, "quote_volume": 9946262.04486, "trades": 56378, "taker_buy_base": 1904597.41, "taker_buy_quote": 4949869.35812 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.719, "high": 2.997, "low": 2.694, "close": 2.981, "volume": 4904610.46, "close_time": 1746835199999, "quote_volume": 14248206.20719, "trades": 102663, "taker_buy_base": 2341671.71, "taker_buy_quote": 6800760.69152 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.981, "high": 3.221, "low": 2.903, "close": 3.111, "volume": 5861703.19, "close_time": 1746921599999, "quote_volume": 17796932.69375, "trades": 134408, "taker_buy_base": 2975708.19, "taker_buy_quote": 9046772.90999 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.111, "high": 3.167, "low": 2.882, "close": 3.002, "volume": 4030473.21, "close_time": 1747007999999, "quote_volume": 12111002.39467, "trades": 81154, "taker_buy_base": 1896482.52, "taker_buy_quote": 5701751.60152 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.003, "high": 3.125, "low": 2.781, "close": 3.029, "volume": 5938348.45, "close_time": 1747094399999, "quote_volume": 17715069.66855, "trades": 133626, "taker_buy_base": 2768881.03, "taker_buy_quote": 8279286.68353 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.028, "high": 3.332, "low": 2.812, "close": 3.23, "volume": 6200835.78, "close_time": 1747180799999, "quote_volume": 19071352.17081, "trades": 141719, "taker_buy_base": 3064123.63, "taker_buy_quote": 9419955.0496 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.23, "high": 3.339, "low": 3.102, "close": 3.126, "volume": 5981542.63, "close_time": 1747267199999, "quote_volume": 19206386.17978, "trades": 141572, "taker_buy_base": 2980446.77, "taker_buy_quote": 9577556.75785 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.127, "high": 3.295, "low": 2.777, "close": 2.848, "volume": 6289116.32, "close_time": 1747353599999, "quote_volume": 18695512.25426, "trades": 128282, "taker_buy_base": 3089869.94, "taker_buy_quote": 9199383.02168 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.848, "high": 2.962, "low": 2.702, "close": 2.721, "volume": 3463081.18, "close_time": 1747439999999, "quote_volume": 9888049.89748, "trades": 64332, "taker_buy_base": 1836200.19, "taker_buy_quote": 5241917.12697 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.721, "high": 2.739, "low": 2.512, "close": 2.574, "volume": 3858315.51, "close_time": 1747526399999, "quote_volume": 10049869.12677, "trades": 57533, "taker_buy_base": 2094634.36, "taker_buy_quote": 5453007.78656 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.574, "high": 2.81, "low": 2.55, "close": 2.73, "volume": 3368899.64, "close_time": 1747612799999, "quote_volume": 8971789.615, "trades": 62031, "taker_buy_base": 1600746.67, "taker_buy_quote": 4262424.88391 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.732, "high": 2.751, "low": 2.498, "close": 2.723, "volume": 3023775.01, "close_time": 1747699199999, "quote_volume": 7847538.70839, "trades": 51963, "taker_buy_base": 1540934.01, "taker_buy_quote": 4006159.59993 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.724, "high": 2.854, "low": 2.582, "close": 2.698, "volume": 4846286.03, "close_time": 1747785599999, "quote_volume": 13108113.0931, "trades": 71503, "taker_buy_base": 2347257.64, "taker_buy_quote": 6365040.29707 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.698, "high": 2.81, "low": 2.629, "close": 2.721, "volume": 3612827.14, "close_time": 1747871999999, "quote_volume": 9786103.17002, "trades": 52933, "taker_buy_base": 1738431.72, "taker_buy_quote": 4709151.66157 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.723, "high": 2.985, "low": 2.721, "close": 2.949, "volume": 3315846.56, "close_time": 1747958399999, "quote_volume": 9545037.83529, "trades": 53495, "taker_buy_base": 1597370.28, "taker_buy_quote": 4602238.47737 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.95, "high": 3.026, "low": 2.631, "close": 2.646, "volume": 4325115.59, "close_time": 1748044799999, "quote_volume": 12350839.98983, "trades": 74053, "taker_buy_base": 1949057.01, "taker_buy_quote": 5572410.98707 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.646, "high": 2.759, "low": 2.631, "close": 2.669, "volume": 2313758.37, "close_time": 1748131199999, "quote_volume": 6245691.91706, "trades": 28758, "taker_buy_base": 1181772.14, "taker_buy_quote": 3193303.70673 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.67, "high": 2.717, "low": 2.542, "close": 2.711, "volume": 1878143.74, "close_time": 1748217599999, "quote_volume": 4892351.877, "trades": 36808, "taker_buy_base": 926438.14, "taker_buy_quote": 2413442.69056 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.711, "high": 2.795, "low": 2.662, "close": 2.703, "volume": 2625957.4, "close_time": 1748303999999, "quote_volume": 7171435.94502, "trades": 43172, "taker_buy_base": 1408815.72, "taker_buy_quote": 3852365.64091 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.703, "high": 2.808, "low": 2.619, "close": 2.717, "volume": 2015772.28, "close_time": 1748390399999, "quote_volume": 5506789.61696, "trades": 34223, "taker_buy_base": 932796.56, "taker_buy_quote": 2553095.12185 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.718, "high": 2.771, "low": 2.609, "close": 2.706, "volume": 1994400.93, "close_time": 1748476799999, "quote_volume": 5346274.25343, "trades": 28423, "taker_buy_base": 915885.63, "taker_buy_quote": 2459806.31021 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.706, "high": 2.792, "low": 2.582, "close": 2.594, "volume": 1882209.05, "close_time": 1748563199999, "quote_volume": 5054249.51591, "trades": 25725, "taker_buy_base": 854617.59, "taker_buy_quote": 2296158.30753 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.594, "high": 2.615, "low": 2.21, "close": 2.238, "volume": 3533529.47, "close_time": 1748649599999, "quote_volume": 8530139.2857, "trades": 62142, "taker_buy_base": 1584037.04, "taker_buy_quote": 3828888.53916 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.237, "high": 2.301, "low": 2.14, "close": 2.268, "volume": 2435504.7, "close_time": 1748735999999, "quote_volume": 5447060.73323, "trades": 36990, "taker_buy_base": 1082672.11, "taker_buy_quote": 2421601.3226 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.268, "high": 2.336, "low": 2.206, "close": 2.331, "volume": 1531802.1, "close_time": 1748822399999, "quote_volume": 3478990.98931, "trades": 18334, "taker_buy_base": 691749.81, "taker_buy_quote": 1571657.18467 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.329, "high": 2.366, "low": 2.224, "close": 2.358, "volume": 1829268.75, "close_time": 1748908799999, "quote_volume": 4181447.22809, "trades": 19773, "taker_buy_base": 918332.81, "taker_buy_quote": 2101225.81643 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.359, "high": 2.425, "low": 2.301, "close": 2.318, "volume": 2029559.96, "close_time": 1748995199999, "quote_volume": 4803786.89756, "trades": 24964, "taker_buy_base": 804051.93, "taker_buy_quote": 1902699.79658 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.317, "high": 2.36, "low": 2.183, "close": 2.227, "volume": 2190330.01, "close_time": 1749081599999, "quote_volume": 4966262.45642, "trades": 23612, "taker_buy_base": 972558.36, "taker_buy_quote": 2204538.55064 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.227, "high": 2.269, "low": 2.053, "close": 2.092, "volume": 3617379.67, "close_time": 1749167999999, "quote_volume": 7884389.15662, "trades": 37663, "taker_buy_base": 1864237.99, "taker_buy_quote": 4069465.39353 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.093, "high": 2.231, "low": 2.076, "close": 2.092, "volume": 2151914.19, "close_time": 1749254399999, "quote_volume": 4628523.74918, "trades": 53746, "taker_buy_base": 903111.8, "taker_buy_quote": 1942811.92294 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.093, "high": 2.192, "low": 2.083, "close": 2.14, "volume": 1661931.72, "close_time": 1749340799999, "quote_volume": 3576544.37361, "trades": 105964, "taker_buy_base": 697973.45, "taker_buy_quote": 1503623.28539 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.14, "high": 2.252, "low": 2.077, "close": 2.11, "volume": 2773285.32, "close_time": 1749427199999, "quote_volume": 5927601.63053, "trades": 98544, "taker_buy_base": 1205838.75, "taker_buy_quote": 2577206.05656 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.11, "high": 2.197, "low": 2.017, "close": 2.19, "volume": 3889663.14, "close_time": 1749513599999, "quote_volume": 8190608.64762, "trades": 75487, "taker_buy_base": 1741021.17, "taker_buy_quote": 3667808.652 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.19, "high": 2.336, "low": 2.157, "close": 2.326, "volume": 5135612.02, "close_time": 1749599999999, "quote_volume": 11504952.65411, "trades": 51478, "taker_buy_base": 2630319.42, "taker_buy_quote": 5898256.74721 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.326, "high": 2.405, "low": 2.213, "close": 2.237, "volume": 3929840.4, "close_time": 1749686399999, "quote_volume": 9059620.69587, "trades": 48136, "taker_buy_base": 1804051.69, "taker_buy_quote": 4166796.78172 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.237, "high": 2.241, "low": 2.046, "close": 2.048, "volume": 2724387.15, "close_time": 1749772799999, "quote_volume": 5867541.87809, "trades": 39753, "taker_buy_base": 1186877.28, "taker_buy_quote": 2556561.95577 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.047, "high": 2.051, "low": 1.843, "close": 2.002, "volume": 5657383.15, "close_time": 1749859199999, "quote_volume": 10891329.19934, "trades": 80488, "taker_buy_base": 2600942.63, "taker_buy_quote": 5014746.82141 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.002, "high": 2.081, "low": 1.895, "close": 1.944, "volume": 3265226.51, "close_time": 1749945599999, "quote_volume": 6490096.68202, "trades": 36097, "taker_buy_base": 1644495.74, "taker_buy_quote": 3261908.90308 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.945, "high": 1.967, "low": 1.903, "close": 1.952, "volume": 1449548.96, "close_time": 1750031999999, "quote_volume": 2812480.78182, "trades": 17864, "taker_buy_base": 708781.53, "taker_buy_quote": 1376098.32033 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.953, "high": 2.037, "low": 1.903, "close": 1.911, "volume": 2138922.18, "close_time": 1750118399999, "quote_volume": 4229927.51614, "trades": 29499, "taker_buy_base": 1051512.17, "taker_buy_quote": 2081785.27651 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.913, "high": 1.955, "low": 1.786, "close": 1.816, "volume": 2769480.22, "close_time": 1750204799999, "quote_volume": 5178095.34473, "trades": 33694, "taker_buy_base": 1272289.84, "taker_buy_quote": 2383267.98535 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.817, "high": 1.937, "low": 1.77, "close": 1.898, "volume": 3449463.92, "close_time": 1750291199999, "quote_volume": 6417410.84821, "trades": 48548, "taker_buy_base": 1766799.67, "taker_buy_quote": 3292611.66109 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.898, "high": 1.92, "low": 1.764, "close": 1.819, "volume": 2275336.67, "close_time": 1750377599999, "quote_volume": 4172821.83813, "trades": 34572, "taker_buy_base": 1136893.2, "taker_buy_quote": 2086511.88783 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.82, "high": 1.844, "low": 1.664, "close": 1.726, "volume": 3479012.9, "close_time": 1750463999999, "quote_volume": 6088189.00014, "trades": 46483, "taker_buy_base": 1700246.03, "taker_buy_quote": 2976428.96398 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.727, "high": 1.746, "low": 1.579, "close": 1.632, "volume": 2144925.8, "close_time": 1750550399999, "quote_volume": 3579923.06426, "trades": 30968, "taker_buy_base": 1001579.79, "taker_buy_quote": 1670169.48404 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.633, "high": 1.657, "low": 1.494, "close": 1.615, "volume": 3807823.85, "close_time": 1750636799999, "quote_volume": 5970869.30367, "trades": 52310, "taker_buy_base": 1880909.38, "taker_buy_quote": 2950323.48039 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.616, "high": 1.799, "low": 1.555, "close": 1.794, "volume": 3803536.4, "close_time": 1750723199999, "quote_volume": 6311145.14963, "trades": 49989, "taker_buy_base": 1954862.27, "taker_buy_quote": 3246092.98183 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.794, "high": 1.89, "low": 1.792, "close": 1.859, "volume": 2672792.19, "close_time": 1750809599999, "quote_volume": 4890743.55491, "trades": 36727, "taker_buy_base": 1315218.41, "taker_buy_quote": 2407707.12536 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.859, "high": 1.864, "low": 1.773, "close": 1.786, "volume": 2226214.22, "close_time": 1750895999999, "quote_volume": 4042504.86084, "trades": 29128, "taker_buy_base": 1119443.95, "taker_buy_quote": 2034260.02427 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.786, "high": 1.831, "low": 1.67, "close": 1.677, "volume": 2719505.4, "close_time": 1750982399999, "quote_volume": 4784942.85554, "trades": 36775, "taker_buy_base": 1331377.77, "taker_buy_quote": 2344845.73022 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.677, "high": 1.805, "low": 1.646, "close": 1.751, "volume": 2504876.41, "close_time": 1751068799999, "quote_volume": 4272199.75501, "trades": 33702, "taker_buy_base": 1140497.88, "taker_buy_quote": 1944874.81261 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.751, "high": 1.853, "low": 1.727, "close": 1.825, "volume": 1642261.16, "close_time": 1751155199999, "quote_volume": 2895234.74506, "trades": 22624, "taker_buy_base": 808465.6, "taker_buy_quote": 1425284.90989 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.825, "high": 2.061, "low": 1.787, "close": 1.998, "volume": 3674888.36, "close_time": 1751241599999, "quote_volume": 7027637.01407, "trades": 60492, "taker_buy_base": 1931773.97, "taker_buy_quote": 3689722.03786 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.998, "high": 2.005, "low": 1.9, "close": 1.907, "volume": 3839588.72, "close_time": 1751327999999, "quote_volume": 7482192.99454, "trades": 56865, "taker_buy_base": 1839441.5, "taker_buy_quote": 3585930.3249 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.908, "high": 1.922, "low": 1.826, "close": 1.845, "volume": 2009078.32, "close_time": 1751414399999, "quote_volume": 3736219.3489, "trades": 30461, "taker_buy_base": 805416.64, "taker_buy_quote": 1497435.30629 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.845, "high": 1.974, "low": 1.798, "close": 1.929, "volume": 3213331.7, "close_time": 1751500799999, "quote_volume": 6145072.06315, "trades": 37535, "taker_buy_base": 1593964.08, "taker_buy_quote": 3055753.20336 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.93, "high": 1.976, "low": 1.88, "close": 1.916, "volume": 2538568.71, "close_time": 1751587199999, "quote_volume": 4895536.62169, "trades": 35864, "taker_buy_base": 1078696.86, "taker_buy_quote": 2079220.74186 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.916, "high": 1.943, "low": 1.749, "close": 1.776, "volume": 2166014.32, "close_time": 1751673599999, "quote_volume": 3968693.81925, "trades": 32732, "taker_buy_base": 1008785.84, "taker_buy_quote": 1850328.52706 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.777, "high": 1.813, "low": 1.739, "close": 1.779, "volume": 1314976.25, "close_time": 1751759999999, "quote_volume": 2339348.23597, "trades": 20910, "taker_buy_base": 564090.43, "taker_buy_quote": 1003259.93902 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.78, "high": 1.854, "low": 1.761, "close": 1.821, "volume": 1529823.96, "close_time": 1751846399999, "quote_volume": 2771420.04423, "trades": 20887, "taker_buy_base": 711442.01, "taker_buy_quote": 1288282.82546 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.821, "high": 1.832, "low": 1.769, "close": 1.789, "volume": 1567477.15, "close_time": 1751932799999, "quote_volume": 2818995.17739, "trades": 23742, "taker_buy_base": 718159.91, "taker_buy_quote": 1291365.49279 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.79, "high": 1.832, "low": 1.741, "close": 1.824, "volume": 1549853.89, "close_time": 1752019199999, "quote_volume": 2772169.95893, "trades": 22475, "taker_buy_base": 738146.25, "taker_buy_quote": 1320495.50022 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.824, "high": 1.923, "low": 1.792, "close": 1.905, "volume": 2010157.02, "close_time": 1752105599999, "quote_volume": 3721004.18253, "trades": 30867, "taker_buy_base": 1038020.72, "taker_buy_quote": 1923605.17128 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.906, "high": 2.072, "low": 1.878, "close": 2.071, "volume": 4157803.42, "close_time": 1752191999999, "quote_volume": 8093619.1628, "trades": 54612, "taker_buy_base": 2133231.01, "taker_buy_quote": 4151272.23022 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.071, "high": 2.265, "low": 2.024, "close": 2.143, "volume": 5082945.92, "close_time": 1752278399999, "quote_volume": 10999765.58431, "trades": 79388, "taker_buy_base": 2401600.84, "taker_buy_quote": 5194836.90693 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.142, "high": 2.161, "low": 1.984, "close": 2.079, "volume": 3007803.18, "close_time": 1752364799999, "quote_volume": 6234435.83244, "trades": 59279, "taker_buy_base": 1553544.4, "taker_buy_quote": 3222618.4918 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.08, "high": 2.258, "low": 2.08, "close": 2.146, "volume": 3248093.15, "close_time": 1752451199999, "quote_volume": 7030996.42378, "trades": 61123, "taker_buy_base": 1581006.55, "taker_buy_quote": 3425594.84806 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.146, "high": 2.272, "low": 2.123, "close": 2.172, "volume": 3920076.74, "close_time": 1752537599999, "quote_volume": 8626667.22561, "trades": 64151, "taker_buy_base": 1790266.77, "taker_buy_quote": 3943833.56216 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.17, "high": 2.223, "low": 2.053, "close": 2.209, "volume": 3769485.27, "close_time": 1752623999999, "quote_volume": 8010631.16505, "trades": 57576, "taker_buy_base": 1706302.48, "taker_buy_quote": 3627418.5144 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.209, "high": 2.31, "low": 2.18, "close": 2.228, "volume": 3415001.32, "close_time": 1752710399999, "quote_volume": 7648961.51505, "trades": 48984, "taker_buy_base": 1629160.54, "taker_buy_quote": 3651142.69388 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.228, "high": 2.323, "low": 2.123, "close": 2.249, "volume": 4655489.15, "close_time": 1752796799999, "quote_volume": 10409959.28736, "trades": 75314, "taker_buy_base": 2215719.63, "taker_buy_quote": 4953330.05772 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.249, "high": 2.412, "low": 2.195, "close": 2.249, "volume": 5182700.44, "close_time": 1752883199999, "quote_volume": 12060473.90137, "trades": 94766, "taker_buy_base": 2578077.01, "taker_buy_quote": 6002228.69596 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.25, "high": 2.338, "low": 2.178, "close": 2.244, "volume": 2339120.61, "close_time": 1752969599999, "quote_volume": 5243029.61632, "trades": 45406, "taker_buy_base": 1086215.13, "taker_buy_quote": 2437078.09071 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.245, "high": 2.361, "low": 2.145, "close": 2.276, "volume": 5537122.07, "close_time": 1753055999999, "quote_volume": 12499347.48898, "trades": 76155, "taker_buy_base": 2492806.38, "taker_buy_quote": 5641923.86201 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.277, "high": 2.46, "low": 2.226, "close": 2.359, "volume": 6550251.09, "close_time": 1753142399999, "quote_volume": 15501809.83511, "trades": 79811, "taker_buy_base": 3434968.77, "taker_buy_quote": 8138123.88771 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.359, "high": 2.384, "low": 2.176, "close": 2.269, "volume": 6471234.85, "close_time": 1753228799999, "quote_volume": 14510420.5858, "trades": 95829, "taker_buy_base": 3600597.36, "taker_buy_quote": 8068551.6445 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.27, "high": 2.272, "low": 1.952, "close": 2.003, "volume": 5653912.63, "close_time": 1753315199999, "quote_volume": 11966928.3469, "trades": 112298, "taker_buy_base": 3112237.91, "taker_buy_quote": 6592600.85688 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.004, "high": 2.034, "low": 1.804, "close": 1.912, "volume": 4746345.52, "close_time": 1753401599999, "quote_volume": 9161684.99745, "trades": 97343, "taker_buy_base": 2329441.76, "taker_buy_quote": 4493822.70788 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.912, "high": 1.978, "low": 1.86, "close": 1.963, "volume": 3186306.29, "close_time": 1753487999999, "quote_volume": 6104904.79907, "trades": 64087, "taker_buy_base": 1530083.44, "taker_buy_quote": 2934610.33656 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.963, "high": 2.002, "low": 1.939, "close": 1.964, "volume": 1403559.31, "close_time": 1753574399999, "quote_volume": 2759882.20988, "trades": 29004, "taker_buy_base": 689940.25, "taker_buy_quote": 1357639.61693 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.965, "high": 2.034, "low": 1.955, "close": 2.018, "volume": 1605311.01, "close_time": 1753660799999, "quote_volume": 3193181.24731, "trades": 35218, "taker_buy_base": 778821.21, "taker_buy_quote": 1550289.17914 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.019, "high": 2.061, "low": 1.806, "close": 1.861, "volume": 3094760.55, "close_time": 1753747199999, "quote_volume": 6076445.68389, "trades": 57170, "taker_buy_base": 1356768.79, "taker_buy_quote": 2658946.05128 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.861, "high": 1.929, "low": 1.794, "close": 1.842, "volume": 2865121.29, "close_time": 1753833599999, "quote_volume": 5322474.70322, "trades": 53723, "taker_buy_base": 1366285.05, "taker_buy_quote": 2537566.57295 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.842, "high": 1.859, "low": 1.721, "close": 1.818, "volume": 2651777.15, "close_time": 1753919999999, "quote_volume": 4786116.98134, "trades": 45943, "taker_buy_base": 1231099.01, "taker_buy_quote": 2224143.08598 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.817, "high": 1.885, "low": 1.711, "close": 1.726, "volume": 2195050.63, "close_time": 1754006399999, "quote_volume": 3948064.59729, "trades": 36606, "taker_buy_base": 1050407.83, "taker_buy_quote": 1892731.03937 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.726, "high": 1.748, "low": 1.646, "close": 1.708, "volume": 2799387.06, "close_time": 1754092799999, "quote_volume": 4772418.01113, "trades": 57938, "taker_buy_base": 1320326.23, "taker_buy_quote": 2252556.52148 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.707, "high": 1.747, "low": 1.638, "close": 1.682, "volume": 1708778.07, "close_time": 1754179199999, "quote_volume": 2888730.12833, "trades": 37806, "taker_buy_base": 907937.59, "taker_buy_quote": 1536774.87659 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.683, "high": 1.756, "low": 1.656, "close": 1.741, "volume": 1203219.43, "close_time": 1754265599999, "quote_volume": 2066298.30169, "trades": 24171, "taker_buy_base": 604782.66, "taker_buy_quote": 1038112.32606 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.741, "high": 1.831, "low": 1.719, "close": 1.815, "volume": 1345721.25, "close_time": 1754351999999, "quote_volume": 2387764.24165, "trades": 27753, "taker_buy_base": 631211.33, "taker_buy_quote": 1119694.4484 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.816, "high": 1.816, "low": 1.711, "close": 1.758, "volume": 2485925.99, "close_time": 1754438399999, "quote_volume": 4365150.14878, "trades": 44119, "taker_buy_base": 1229809.4, "taker_buy_quote": 2157966.93275 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.758, "high": 1.834, "low": 1.695, "close": 1.8, "volume": 2759296.22, "close_time": 1754524799999, "quote_volume": 4917679.07169, "trades": 44891, "taker_buy_base": 1329807.35, "taker_buy_quote": 2372870.12642 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.8, "high": 1.859, "low": 1.776, "close": 1.845, "volume": 2564205.79, "close_time": 1754611199999, "quote_volume": 4663851.98293, "trades": 38836, "taker_buy_base": 1374729.17, "taker_buy_quote": 2501443.60824 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.845, "high": 1.889, "low": 1.808, "close": 1.863, "volume": 2466773.22, "close_time": 1754697599999, "quote_volume": 4562058.4157, "trades": 36660, "taker_buy_base": 1294250.48, "taker_buy_quote": 2394161.19672 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.864, "high": 1.985, "low": 1.86, "close": 1.952, "volume": 1922893.32, "close_time": 1754783999999, "quote_volume": 3708587.69425, "trades": 27690, "taker_buy_base": 951885.87, "taker_buy_quote": 1836030.08125 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.953, "high": 2.417, "low": 1.886, "close": 2.225, "volume": 14985392.72, "close_time": 1754870399999, "quote_volume": 32836112.08388, "trades": 176275, "taker_buy_base": 7900403.12, "taker_buy_quote": 17329427.3983 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.224, "high": 2.599, "low": 2.166, "close": 2.311, "volume": 25275645.85, "close_time": 1754956799999, "quote_volume": 61393900.70379, "trades": 361881, "taker_buy_base": 12793655.09, "taker_buy_quote": 31115943.87546 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.31, "high": 2.355, "low": 2.194, "close": 2.275, "volume": 7905268.88, "close_time": 1755043199999, "quote_volume": 18041536.41795, "trades": 102608, "taker_buy_base": 3805118.52, "taker_buy_quote": 8686866.64728 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.272, "high": 2.387, "low": 2.221, "close": 2.36, "volume": 5897123.88, "close_time": 1755129599999, "quote_volume": 13685012.08808, "trades": 77329, "taker_buy_base": 2744282.42, "taker_buy_quote": 6370980.64781 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.361, "high": 2.364, "low": 2.061, "close": 2.107, "volume": 5705157.56, "close_time": 1755215999999, "quote_volume": 12444500.76357, "trades": 89362, "taker_buy_base": 2618397.23, "taker_buy_quote": 5709518.31701 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.108, "high": 2.179, "low": 2.029, "close": 2.112, "volume": 2652572.31, "close_time": 1755302399999, "quote_volume": 5594169.41054, "trades": 51242, "taker_buy_base": 1313949.72, "taker_buy_quote": 2771217.32803 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.112, "high": 2.128, "low": 2.074, "close": 2.098, "volume": 1415676.2, "close_time": 1755388799999, "quote_volume": 2974327.79485, "trades": 21364, "taker_buy_base": 657011.59, "taker_buy_quote": 1381073.24827 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.098, "high": 2.206, "low": 2.092, "close": 2.134, "volume": 2195022.76, "close_time": 1755475199999, "quote_volume": 4745576.3576, "trades": 32507, "taker_buy_base": 1097357.41, "taker_buy_quote": 2372945.85643 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.134, "high": 2.146, "low": 2.006, "close": 2.029, "volume": 2287292.6, "close_time": 1755561599999, "quote_volume": 4705062.99938, "trades": 50737, "taker_buy_base": 993092.03, "taker_buy_quote": 2042658.06465 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.029, "high": 2.069, "low": 1.916, "close": 1.917, "volume": 3518701.53, "close_time": 1755647999999, "quote_volume": 6946548.57873, "trades": 61716, "taker_buy_base": 1729356.36, "taker_buy_quote": 3406360.45149 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.916, "high": 2.081, "low": 1.91, "close": 2.013, "volume": 3329255.33, "close_time": 1755734399999, "quote_volume": 6624480.66792, "trades": 43526, "taker_buy_base": 1699778.05, "taker_buy_quote": 3385102.47178 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.012, "high": 2.017, "low": 1.91, "close": 1.922, "volume": 2241807.38, "close_time": 1755820799999, "quote_volume": 4400868.54755, "trades": 27242, "taker_buy_base": 1186127.44, "taker_buy_quote": 2331955.84005 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.923, "high": 2.092, "low": 1.847, "close": 2.09, "volume": 4085022.92, "close_time": 1755907199999, "quote_volume": 8040691.31289, "trades": 63297, "taker_buy_base": 2144188.31, "taker_buy_quote": 4221157.83515 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.091, "high": 2.109, "low": 2.011, "close": 2.098, "volume": 2602110.77, "close_time": 1755993599999, "quote_volume": 5401970.74079, "trades": 33541, "taker_buy_base": 1351887.1, "taker_buy_quote": 2807579.07685 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.098, "high": 2.202, "low": 2.015, "close": 2.101, "volume": 6777362.49, "close_time": 1756079999999, "quote_volume": 14254279.41873, "trades": 108407, "taker_buy_base": 3262206.18, "taker_buy_quote": 6866448.49043 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.102, "high": 2.11, "low": 1.851, "close": 1.884, "volume": 3030997.2, "close_time": 1756166399999, "quote_volume": 5961299.7294, "trades": 53065, "taker_buy_base": 1449126.62, "taker_buy_quote": 2855554.97081 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.884, "high": 1.982, "low": 1.869, "close": 1.959, "volume": 2036977.41, "close_time": 1756252799999, "quote_volume": 3923111.62916, "trades": 33018, "taker_buy_base": 1052371.45, "taker_buy_quote": 2027751.48904 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.96, "high": 1.989, "low": 1.924, "close": 1.931, "volume": 1635411.83, "close_time": 1756339199999, "quote_volume": 3195344.5194, "trades": 31560, "taker_buy_base": 656542.78, "taker_buy_quote": 1283610.2126 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.93, "high": 2.023, "low": 1.911, "close": 2.016, "volume": 2088133.24, "close_time": 1756425599999, "quote_volume": 4134384.03242, "trades": 30104, "taker_buy_base": 1070971.05, "taker_buy_quote": 2119387.30114 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.016, "high": 2.289, "low": 1.903, "close": 1.945, "volume": 13668722.26, "close_time": 1756511999999, "quote_volume": 28308154.79854, "trades": 149165, "taker_buy_base": 6714282.88, "taker_buy_quote": 13892107.89816 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.945, "high": 1.966, "low": 1.878, "close": 1.945, "volume": 1943915.24, "close_time": 1756598399999, "quote_volume": 3759223.79982, "trades": 24807, "taker_buy_base": 934771.0, "taker_buy_quote": 1807918.95048 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.944, "high": 1.975, "low": 1.875, "close": 1.877, "volume": 1537565.71, "close_time": 1756684799999, "quote_volume": 2973262.65397, "trades": 16014, "taker_buy_base": 580261.15, "taker_buy_quote": 1120856.7168 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.876, "high": 1.911, "low": 1.771, "close": 1.816, "volume": 2567922.61, "close_time": 1756771199999, "quote_volume": 4738753.44613, "trades": 34459, "taker_buy_base": 1393717.22, "taker_buy_quote": 2575745.22311 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.816, "high": 1.884, "low": 1.81, "close": 1.872, "volume": 1505276.71, "close_time": 1756857599999, "quote_volume": 2792032.72164, "trades": 25664, "taker_buy_base": 618282.11, "taker_buy_quote": 1147964.16308 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.873, "high": 1.909, "low": 1.847, "close": 1.892, "volume": 1178339.86, "close_time": 1756943999999, "quote_volume": 2213020.81715, "trades": 17094, "taker_buy_base": 578362.37, "taker_buy_quote": 1085952.27934 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.892, "high": 1.903, "low": 1.795, "close": 1.804, "volume": 1406241.82, "close_time": 1757030399999, "quote_volume": 2582321.58431, "trades": 19396, "taker_buy_base": 726124.11, "taker_buy_quote": 1330078.62236 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.804, "high": 1.879, "low": 1.803, "close": 1.834, "volume": 1974753.93, "close_time": 1757116799999, "quote_volume": 3632347.20054, "trades": 29882, "taker_buy_base": 908604.44, "taker_buy_quote": 1673186.86583 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.834, "high": 1.852, "low": 1.798, "close": 1.835, "volume": 1776395.62, "close_time": 1757203199999, "quote_volume": 3236555.48211, "trades": 18639, "taker_buy_base": 843654.75, "taker_buy_quote": 1537840.11275 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.834, "high": 1.897, "low": 1.831, "close": 1.883, "volume": 1200781.49, "close_time": 1757289599999, "quote_volume": 2245444.6361, "trades": 19875, "taker_buy_base": 651566.21, "taker_buy_quote": 1218305.67621 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.883, "high": 1.995, "low": 1.871, "close": 1.972, "volume": 2907736.91, "close_time": 1757375999999, "quote_volume": 5661040.73566, "trades": 41542, "taker_buy_base": 1213958.44, "taker_buy_quote": 2361791.76737 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.974, "high": 2.046, "low": 1.944, "close": 1.982, "volume": 2524952.44, "close_time": 1757462399999, "quote_volume": 5037939.85946, "trades": 42764, "taker_buy_base": 1115042.77, "taker_buy_quote": 2225045.51989 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.981, "high": 2.048, "low": 1.965, "close": 2.016, "volume": 2056642.74, "close_time": 1757548799999, "quote_volume": 4128700.54941, "trades": 33444, "taker_buy_base": 957542.67, "taker_buy_quote": 1922766.84132 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.015, "high": 2.043, "low": 1.983, "close": 2.031, "volume": 1568800.64, "close_time": 1757635199999, "quote_volume": 3162415.92352, "trades": 26404, "taker_buy_base": 610340.82, "taker_buy_quote": 1230585.86225 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.032, "high": 2.053, "low": 1.968, "close": 2.029, "volume": 1524929.68, "close_time": 1757721599999, "quote_volume": 3064267.24134, "trades": 25589, "taker_buy_base": 689863.09, "taker_buy_quote": 1385405.44158 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.028, "high": 2.095, "low": 2.01, "close": 2.08, "volume": 2740539.07, "close_time": 1757807999999, "quote_volume": 5628856.67925, "trades": 33560, "taker_buy_base": 1301240.88, "taker_buy_quote": 2676226.9089 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.08, "high": 2.09, "low": 1.95, "close": 1.987, "volume": 1868576.67, "close_time": 1757894399999, "quote_volume": 3759867.83409, "trades": 26203, "taker_buy_base": 781273.06, "taker_buy_quote": 1572095.54934 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.986, "high": 2.019, "low": 1.856, "close": 1.886, "volume": 2025666.98, "close_time": 1757980799999, "quote_volume": 3899198.41388, "trades": 35172, "taker_buy_base": 976332.12, "taker_buy_quote": 1875987.84604 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.886, "high": 1.942, "low": 1.846, "close": 1.928, "volume": 1523448.15, "close_time": 1758067199999, "quote_volume": 2890896.78516, "trades": 24081, "taker_buy_base": 700182.1, "taker_buy_quote": 1330295.33124 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.929, "high": 2.023, "low": 1.884, "close": 1.998, "volume": 3142350.09, "close_time": 1758153599999, "quote_volume": 6078100.38574, "trades": 42719, "taker_buy_base": 1626847.54, "taker_buy_quote": 3144301.72567 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.999, "high": 2.11, "low": 1.977, "close": 2.074, "volume": 3639812.59, "close_time": 1758239999999, "quote_volume": 7407049.05652, "trades": 50203, "taker_buy_base": 1727910.11, "taker_buy_quote": 3513390.43535 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.074, "high": 2.099, "low": 1.957, "close": 1.975, "volume": 2534242.67, "close_time": 1758326399999, "quote_volume": 5112666.12946, "trades": 40070, "taker_buy_base": 1188633.24, "taker_buy_quote": 2395628.46363 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.974, "high": 2.058, "low": 1.938, "close": 2.035, "volume": 3069017.6, "close_time": 1758412799999, "quote_volume": 6115188.99539, "trades": 48611, "taker_buy_base": 1315306.04, "taker_buy_quote": 2621167.11641 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.036, "high": 2.045, "low": 1.986, "close": 1.99, "volume": 1742375.21, "close_time": 1758499199999, "quote_volume": 3508503.15711, "trades": 28320, "taker_buy_base": 870309.92, "taker_buy_quote": 1752413.31376 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.99, "high": 2.0, "low": 1.78, "close": 1.918, "volume": 8748560.79, "close_time": 1758585599999, "quote_volume": 16378508.46251, "trades": 115834, "taker_buy_base": 4549267.98, "taker_buy_quote": 8519415.82509 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.919, "high": 2.094, "low": 1.849, "close": 2.069, "volume": 6417168.5, "close_time": 1758671999999, "quote_volume": 12609648.77329, "trades": 81334, "taker_buy_base": 3055418.13, "taker_buy_quote": 6013684.7552 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.07, "high": 2.243, "low": 2.055, "close": 2.158, "volume": 12056733.64, "close_time": 1758758399999, "quote_volume": 26141101.79314, "trades": 142169, "taker_buy_base": 5645888.41, "taker_buy_quote": 12251917.59739 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.16, "high": 2.172, "low": 1.971, "close": 2.152, "volume": 8258539.1, "close_time": 1758844799999, "quote_volume": 17237960.53222, "trades": 115557, "taker_buy_base": 3956019.29, "taker_buy_quote": 8267004.88853 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.151, "high": 2.435, "low": 2.099, "close": 2.36, "volume": 19503787.68, "close_time": 1758931199999, "quote_volume": 44725768.57432, "trades": 297745, "taker_buy_base": 10270441.91, "taker_buy_quote": 23552985.31132 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.36, "high": 2.424, "low": 2.28, "close": 2.287, "volume": 5334712.51, "close_time": 1759017599999, "quote_volume": 12514543.56951, "trades": 92940, "taker_buy_base": 2483579.12, "taker_buy_quote": 5829717.67748 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.289, "high": 2.434, "low": 2.256, "close": 2.292, "volume": 4870183.37, "close_time": 1759103999999, "quote_volume": 11349699.72327, "trades": 87217, "taker_buy_base": 2379627.44, "taker_buy_quote": 5555005.63941 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.292, "high": 2.341, "low": 2.226, "close": 2.257, "volume": 4447460.08, "close_time": 1759190399999, "quote_volume": 10147482.04974, "trades": 68450, "taker_buy_base": 2043262.05, "taker_buy_quote": 4667837.81516 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.257, "high": 2.268, "low": 1.974, "close": 2.001, "volume": 7850700.66, "close_time": 1759276799999, "quote_volume": 16279689.12935, "trades": 82578, "taker_buy_base": 3166233.23, "taker_buy_quote": 6539889.86255 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.0, "high": 2.244, "low": 1.953, "close": 2.175, "volume": 6890479.49, "close_time": 1759363199999, "quote_volume": 14230029.42048, "trades": 97432, "taker_buy_base": 3545487.32, "taker_buy_quote": 7308905.07335 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.174, "high": 2.405, "low": 2.17, "close": 2.286, "volume": 7840819.66, "close_time": 1759449599999, "quote_volume": 18076207.88451, "trades": 140945, "taker_buy_base": 4200814.17, "taker_buy_quote": 9683958.82551 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.286, "high": 2.511, "low": 2.232, "close": 2.417, "volume": 6715096.25, "close_time": 1759535999999, "quote_volume": 15891121.40393, "trades": 104213, "taker_buy_base": 3591098.32, "taker_buy_quote": 8471232.39035 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.418, "high": 2.42, "low": 2.269, "close": 2.312, "volume": 2223207.56, "close_time": 1759622399999, "quote_volume": 5194438.62335, "trades": 43525, "taker_buy_base": 1114398.99, "taker_buy_quote": 2604943.67689 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.312, "high": 2.358, "low": 2.246, "close": 2.275, "volume": 2322610.63, "close_time": 1759708799999, "quote_volume": 5357899.39903, "trades": 42765, "taker_buy_base": 1080678.51, "taker_buy_quote": 2494388.25938 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.276, "high": 2.492, "low": 2.232, "close": 2.422, "volume": 5239382.46, "close_time": 1759795199999, "quote_volume": 12372839.77397, "trades": 103614, "taker_buy_base": 2701263.96, "taker_buy_quote": 6390888.41003 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.422, "high": 2.59, "low": 2.354, "close": 2.419, "volume": 8677424.45, "close_time": 1759881599999, "quote_volume": 21370210.96087, "trades": 163991, "taker_buy_base": 4596521.91, "taker_buy_quote": 11333405.63057 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.42, "high": 2.507, "low": 2.335, "close": 2.431, "volume": 6645598.46, "close_time": 1759967999999, "quote_volume": 16096159.77899, "trades": 126590, "taker_buy_base": 3352821.96, "taker_buy_quote": 8117737.35733 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.43, "high": 2.44, "low": 2.248, "close": 2.275, "volume": 3983038.31, "close_time": 1760054399999, "quote_volume": 9329565.43968, "trades": 76928, "taker_buy_base": 1781978.61, "taker_buy_quote": 4174518.69054 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.276, "high": 2.32, "low": 0.311, "close": 1.799, "volume": 15528820.19, "close_time": 1760140799999, "quote_volume": 27234129.78752, "trades": 274137, "taker_buy_base": 7537639.86, "taker_buy_quote": 13291874.55284 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.8, "high": 1.947, "low": 1.69, "close": 1.729, "volume": 9352611.56, "close_time": 1760227199999, "quote_volume": 17092136.24913, "trades": 136887, "taker_buy_base": 5037530.07, "taker_buy_quote": 9244503.96665 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.729, "high": 2.012, "low": 1.694, "close": 1.956, "volume": 4732831.54, "close_time": 1760313599999, "quote_volume": 8746248.96824, "trades": 85383, "taker_buy_base": 2404640.07, "taker_buy_quote": 4453507.34436 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.955, "high": 2.057, "low": 1.903, "close": 2.036, "volume": 4819580.2, "close_time": 1760399999999, "quote_volume": 9516023.33206, "trades": 112629, "taker_buy_base": 2389037.86, "taker_buy_quote": 4715559.1597 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.038, "high": 2.043, "low": 1.823, "close": 1.919, "volume": 3864526.05, "close_time": 1760486399999, "quote_volume": 7383108.89263, "trades": 76509, "taker_buy_base": 1868234.76, "taker_buy_quote": 3568940.41326 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.92, "high": 1.974, "low": 1.8, "close": 1.847, "volume": 2131436.85, "close_time": 1760572799999, "quote_volume": 4013652.39899, "trades": 43193, "taker_buy_base": 1029420.41, "taker_buy_quote": 1941739.70868 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.846, "high": 1.864, "low": 1.693, "close": 1.72, "volume": 3476140.3, "close_time": 1760659199999, "quote_volume": 6168685.47558, "trades": 59114, "taker_buy_base": 1468425.19, "taker_buy_quote": 2614960.02689 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.72, "high": 1.772, "low": 1.589, "close": 1.702, "volume": 4406088.47, "close_time": 1760745599999, "quote_volume": 7360051.10936, "trades": 73232, "taker_buy_base": 2141216.47, "taker_buy_quote": 3579222.7586 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.702, "high": 1.748, "low": 1.68, "close": 1.706, "volume": 1192297.24, "close_time": 1760831999999, "quote_volume": 2038809.32882, "trades": 16045, "taker_buy_base": 584392.14, "taker_buy_quote": 1000506.93062 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.706, "high": 1.767, "low": 1.667, "close": 1.703, "volume": 3514821.28, "close_time": 1760918399999, "quote_volume": 6033135.0145, "trades": 49148, "taker_buy_base": 1744860.02, "taker_buy_quote": 2992771.48572 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.702, "high": 1.789, "low": 1.64, "close": 1.73, "volume": 2536145.5, "close_time": 1761004799999, "quote_volume": 4362634.02663, "trades": 43571, "taker_buy_base": 1280494.18, "taker_buy_quote": 2199181.66121 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.729, "high": 1.825, "low": 1.659, "close": 1.661, "volume": 4556624.44, "close_time": 1761091199999, "quote_volume": 7923264.83497, "trades": 68514, "taker_buy_base": 2413804.5, "taker_buy_quote": 4196656.22735 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.661, "high": 1.744, "low": 1.604, "close": 1.656, "volume": 2748733.24, "close_time": 1761177599999, "quote_volume": 4588738.22289, "trades": 41633, "taker_buy_base": 1367211.72, "taker_buy_quote": 2283076.47635 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.656, "high": 1.747, "low": 1.646, "close": 1.711, "volume": 1494860.77, "close_time": 1761263999999, "quote_volume": 2538847.17001, "trades": 27264, "taker_buy_base": 754467.15, "taker_buy_quote": 1280353.87735 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.712, "high": 1.748, "low": 1.667, "close": 1.691, "volume": 1825886.18, "close_time": 1761350399999, "quote_volume": 3115893.94167, "trades": 30911, "taker_buy_base": 934000.25, "taker_buy_quote": 1593378.48713 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.69, "high": 1.737, "low": 1.664, "close": 1.722, "volume": 1084200.37, "close_time": 1761436799999, "quote_volume": 1839450.91855, "trades": 20085, "taker_buy_base": 556459.17, "taker_buy_quote": 943885.17606 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.784, "low": 1.694, "close": 1.76, "volume": 1782832.96, "close_time": 1761523199999, "quote_volume": 3112731.88045, "trades": 24737, "taker_buy_base": 934659.2, "taker_buy_quote": 1631192.78349 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.76, "high": 1.805, "low": 1.682, "close": 1.692, "volume": 1619518.38, "close_time": 1761609599999, "quote_volume": 2816898.03893, "trades": 26681, "taker_buy_base": 763528.42, "taker_buy_quote": 1327656.47518 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.749, "low": 1.629, "close": 1.659, "volume": 2129874.29, "close_time": 1761695999999, "quote_volume": 3592868.61738, "trades": 34030, "taker_buy_base": 1034673.39, "taker_buy_quote": 1744286.26488 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.658, "high": 1.707, "low": 1.628, "close": 1.637, "volume": 2519103.48, "close_time": 1761782399999, "quote_volume": 4205888.26445, "trades": 39654, "taker_buy_base": 1303092.23, "taker_buy_quote": 2176428.83138 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.637, "high": 1.656, "low": 1.495, "close": 1.539, "volume": 5366880.63, "close_time": 1761868799999, "quote_volume": 8370310.38252, "trades": 84225, "taker_buy_base": 2828387.83, "taker_buy_quote": 4406010.27012 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.54, "high": 1.572, "low": 1.503, "close": 1.547, "volume": 2275106.38, "close_time": 1761955199999, "quote_volume": 3511819.51658, "trades": 33427, "taker_buy_base": 1199122.24, "taker_buy_quote": 1851354.50901 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.547, "high": 1.648, "low": 1.535, "close": 1.629, "volume": 2830736.09, "close_time": 1762041599999, "quote_volume": 4505933.09516, "trades": 39848, "taker_buy_base": 1312719.37, "taker_buy_quote": 2092089.8296 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.629, "high": 1.711, "low": 1.586, "close": 1.648, "volume": 3279985.47, "close_time": 1762127999999, "quote_volume": 5405530.36419, "trades": 39555, "taker_buy_base": 1518970.97, "taker_buy_quote": 2503487.71279 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.696, "low": 1.389, "close": 1.436, "volume": 7420376.45, "close_time": 1762214399999, "quote_volume": 11382981.21967, "trades": 107767, "taker_buy_base": 3846056.39, "taker_buy_quote": 5881424.81451 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.465, "low": 1.284, "close": 1.406, "volume": 8189330.42, "close_time": 1762300799999, "quote_volume": 11242958.64071, "trades": 104956, "taker_buy_base": 3865019.01, "taker_buy_quote": 5307564.25913 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.407, "high": 1.506, "low": 1.35, "close": 1.473, "volume": 3180855.38, "close_time": 1762387199999, "quote_volume": 4607535.57851, "trades": 56697, "taker_buy_base": 1615091.65, "taker_buy_quote": 2341233.62018 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.472, "high": 1.592, "low": 1.419, "close": 1.561, "volume": 7206628.99, "close_time": 1762473599999, "quote_volume": 10841270.31907, "trades": 104375, "taker_buy_base": 3582534.23, "taker_buy_quote": 5384014.40262 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.561, "high": 1.882, "low": 1.525, "close": 1.684, "volume": 13704778.42, "close_time": 1762559999999, "quote_volume": 23507887.24325, "trades": 183844, "taker_buy_base": 6487746.99, "taker_buy_quote": 11110272.93698 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.728, "low": 1.596, "close": 1.642, "volume": 4443126.33, "close_time": 1762646399999, "quote_volume": 7331870.11777, "trades": 61262, "taker_buy_base": 2177248.45, "taker_buy_quote": 3590773.53936 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.727, "low": 1.568, "close": 1.701, "volume": 4438838.11, "close_time": 1762732799999, "quote_volume": 7365609.70624, "trades": 57117, "taker_buy_base": 2154294.73, "taker_buy_quote": 3580837.16878 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.701, "high": 1.767, "low": 1.578, "close": 1.618, "volume": 6062158.89, "close_time": 1762819199999, "quote_volume": 10027708.50677, "trades": 82474, "taker_buy_base": 3006266.37, "taker_buy_quote": 4972121.8777 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.618, "high": 1.636, "low": 1.498, "close": 1.508, "volume": 4039104.25, "close_time": 1762905599999, "quote_volume": 6389979.47478, "trades": 65087, "taker_buy_base": 1964753.58, "taker_buy_quote": 3110622.65001 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.508, "high": 1.657, "low": 1.467, "close": 1.535, "volume": 5435108.6, "close_time": 1762991999999, "quote_volume": 8577015.01119, "trades": 71881, "taker_buy_base": 2519176.2, "taker_buy_quote": 3976601.64813 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.535, "high": 1.585, "low": 1.508, "close": 1.542, "volume": 3370526.91, "close_time": 1763078399999, "quote_volume": 5223548.66548, "trades": 68526, "taker_buy_base": 1676874.78, "taker_buy_quote": 2599838.71457 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.541, "high": 1.545, "low": 1.428, "close": 1.454, "volume": 3139998.26, "close_time": 1763164799999, "quote_volume": 4661634.56069, "trades": 60474, "taker_buy_base": 1385856.75, "taker_buy_quote": 2060831.43262 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.454, "high": 1.512, "low": 1.446, "close": 1.474, "volume": 1589098.32, "close_time": 1763251199999, "quote_volume": 2355780.63739, "trades": 31188, "taker_buy_base": 773691.39, "taker_buy_quote": 1147165.67005 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.5, "low": 1.398, "close": 1.433, "volume": 2426436.86, "close_time": 1763337599999, "quote_volume": 3490503.9568, "trades": 33001, "taker_buy_base": 1109353.24, "taker_buy_quote": 1596783.29733 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.431, "high": 1.455, "low": 1.376, "close": 1.387, "volume": 2320311.29, "close_time": 1763423999999, "quote_volume": 3273985.03126, "trades": 34450, "taker_buy_base": 1069819.64, "taker_buy_quote": 1509539.48522 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.386, "high": 1.46, "low": 1.379, "close": 1.433, "volume": 1869735.52, "close_time": 1763510399999, "quote_volume": 2659719.95956, "trades": 29445, "taker_buy_base": 836630.06, "taker_buy_quote": 1191058.72758 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.432, "high": 1.438, "low": 1.344, "close": 1.404, "volume": 2547953.5, "close_time": 1763596799999, "quote_volume": 3521195.62764, "trades": 44152, "taker_buy_base": 1138874.6, "taker_buy_quote": 1576498.5678 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.403, "high": 1.419, "low": 1.319, "close": 1.341, "volume": 2406518.98, "close_time": 1763683199999, "quote_volume": 3293247.33261, "trades": 32494, "taker_buy_base": 1081295.18, "taker_buy_quote": 1483064.88918 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.342, "high": 1.356, "low": 1.167, "close": 1.243, "volume": 4748998.75, "close_time": 1763769599999, "quote_volume": 6016129.06554, "trades": 66766, "taker_buy_base": 2408973.97, "taker_buy_quote": 3046721.98296 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.243, "high": 1.282, "low": 1.2, "close": 1.264, "volume": 2081334.0, "close_time": 1763855999999, "quote_volume": 2587309.25614, "trades": 31261, "taker_buy_base": 1166083.49, "taker_buy_quote": 1449578.91294 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.265, "high": 1.289, "low": 1.249, "close": 1.252, "volume": 1306935.02, "close_time": 1763942399999, "quote_volume": 1661622.78131, "trades": 17475, "taker_buy_base": 657266.63, "taker_buy_quote": 835972.20153 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.251, "high": 1.318, "low": 1.234, "close": 1.307, "volume": 2175688.38, "close_time": 1764028799999, "quote_volume": 2784250.90423, "trades": 26863, "taker_buy_base": 1165420.9, "taker_buy_quote": 1494624.91153 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.36, "low": 1.257, "close": 1.345, "volume": 2345816.44, "close_time": 1764115199999, "quote_volume": 3039295.498, "trades": 23728, "taker_buy_base": 1248032.86, "taker_buy_quote": 1616999.32506 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.346, "high": 1.351, "low": 1.29, "close": 1.316, "volume": 1878363.61, "close_time": 1764201599999, "quote_volume": 2478879.14081, "trades": 22482, "taker_buy_base": 965537.04, "taker_buy_quote": 1274056.41257 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.316, "high": 1.366, "low": 1.307, "close": 1.35, "volume": 1075034.7, "close_time": 1764287999999, "quote_volume": 1431758.83582, "trades": 13520, "taker_buy_base": 553115.6, "taker_buy_quote": 737373.05405 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.375, "low": 1.346, "close": 1.358, "volume": 1499986.49, "close_time": 1764374399999, "quote_volume": 2032460.85743, "trades": 22675, "taker_buy_base": 716511.39, "taker_buy_quote": 970466.54264 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.359, "low": 1.3, "close": 1.32, "volume": 967702.75, "close_time": 1764460799999, "quote_volume": 1279635.61612, "trades": 13164, "taker_buy_base": 377659.3, "taker_buy_quote": 499703.40559 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.319, "high": 1.394, "low": 1.313, "close": 1.352, "volume": 1843486.78, "close_time": 1764547199999, "quote_volume": 2501417.76936, "trades": 22980, "taker_buy_base": 936218.66, "taker_buy_quote": 1270616.73 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.354, "high": 1.376, "low": 1.184, "close": 1.246, "volume": 5180094.67, "close_time": 1764633599999, "quote_volume": 6575617.79566, "trades": 78647, "taker_buy_base": 2663345.9, "taker_buy_quote": 3384009.87227 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.49, "low": 1.245, "close": 1.429, "volume": 6880131.19, "close_time": 1764719999999, "quote_volume": 9561746.66688, "trades": 69308, "taker_buy_base": 3131984.92, "taker_buy_quote": 4345464.5311 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.429, "high": 1.448, "low": 1.394, "close": 1.409, "volume": 2772675.91, "close_time": 1764806399999, "quote_volume": 3928847.96721, "trades": 37968, "taker_buy_base": 1141516.6, "taker_buy_quote": 1617155.05557 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.409, "high": 1.485, "low": 1.384, "close": 1.398, "volume": 3419813.35, "close_time": 1764892799999, "quote_volume": 4920635.53918, "trades": 37143, "taker_buy_base": 1809337.37, "taker_buy_quote": 2609317.79012 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.398, "high": 1.412, "low": 1.342, "close": 1.372, "volume": 1883155.57, "close_time": 1764979199999, "quote_volume": 2592629.72846, "trades": 21611, "taker_buy_base": 827116.5, "taker_buy_quote": 1139965.08376 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.371, "high": 1.427, "low": 1.364, "close": 1.4, "volume": 1992850.57, "close_time": 1765065599999, "quote_volume": 2781312.83882, "trades": 23297, "taker_buy_base": 961190.05, "taker_buy_quote": 1341630.9528 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.4, "high": 1.431, "low": 1.352, "close": 1.364, "volume": 1867215.17, "close_time": 1765151999999, "quote_volume": 2597623.73788, "trades": 23604, "taker_buy_base": 888760.69, "taker_buy_quote": 1237085.42268 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.364, "high": 1.416, "low": 1.362, "close": 1.38, "volume": 1899928.7, "close_time": 1765238399999, "quote_volume": 2637192.35617, "trades": 20239, "taker_buy_base": 906700.78, "taker_buy_quote": 1258664.23973 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.379, "high": 1.599, "low": 1.37, "close": 1.462, "volume": 4738988.98, "close_time": 1765324799999, "quote_volume": 7058733.41921, "trades": 46826, "taker_buy_base": 2204618.43, "taker_buy_quote": 3278291.25211 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.463, "high": 1.548, "low": 1.462, "close": 1.477, "volume": 3803793.73, "close_time": 1765411199999, "quote_volume": 5688140.84317, "trades": 50570, "taker_buy_base": 1843632.47, "taker_buy_quote": 2756851.38707 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.477, "high": 1.487, "low": 1.395, "close": 1.445, "volume": 1936753.81, "close_time": 1765497599999, "quote_volume": 2766773.77989, "trades": 24972, "taker_buy_base": 859749.37, "taker_buy_quote": 1227828.76337 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.446, "high": 1.501, "low": 1.383, "close": 1.476, "volume": 2585324.73, "close_time": 1765583999999, "quote_volume": 3740557.64316, "trades": 50250, "taker_buy_base": 1420145.4, "taker_buy_quote": 2057277.79094 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.477, "high": 1.556, "low": 1.462, "close": 1.534, "volume": 4181126.74, "close_time": 1765670399999, "quote_volume": 6329261.94718, "trades": 70485, "taker_buy_base": 2056886.91, "taker_buy_quote": 3110910.87744 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.553, "low": 1.447, "close": 1.469, "volume": 2217047.74, "close_time": 1765756799999, "quote_volume": 3325771.24677, "trades": 29880, "taker_buy_base": 1032253.15, "taker_buy_quote": 1550212.0078 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.469, "high": 1.526, "low": 1.398, "close": 1.448, "volume": 3228537.5, "close_time": 1765843199999, "quote_volume": 4743118.04949, "trades": 37790, "taker_buy_base": 1489727.18, "taker_buy_quote": 2188100.51499 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.45, "low": 1.384, "close": 1.417, "volume": 1532702.95, "close_time": 1765929599999, "quote_volume": 2170701.76233, "trades": 21534, "taker_buy_base": 628316.3, "taker_buy_quote": 889894.23603 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.418, "high": 1.442, "low": 1.311, "close": 1.317, "volume": 2178570.33, "close_time": 1766015999999, "quote_volume": 3011536.36932, "trades": 26614, "taker_buy_base": 994178.3, "taker_buy_quote": 1373665.3888 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.316, "high": 1.358, "low": 1.24, "close": 1.258, "volume": 2228296.63, "close_time": 1766102399999, "quote_volume": 2902541.975, "trades": 35019, "taker_buy_base": 1140842.39, "taker_buy_quote": 1484444.28 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.368, "low": 1.248, "close": 1.353, "volume": 2350600.6, "close_time": 1766188799999, "quote_volume": 3099632.23645, "trades": 22465, "taker_buy_base": 1112161.45, "taker_buy_quote": 1463794.70958 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.353, "high": 1.362, "low": 1.334, "close": 1.341, "volume": 751920.96, "close_time": 1766275199999, "quote_volume": 1014382.46754, "trades": 7501, "taker_buy_base": 344498.02, "taker_buy_quote": 464760.68267 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.345, "low": 1.269, "close": 1.283, "volume": 1286428.92, "close_time": 1766361599999, "quote_volume": 1678671.06247, "trades": 14335, "taker_buy_base": 631201.37, "taker_buy_quote": 824288.0017 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.336, "low": 1.276, "close": 1.307, "volume": 1425009.49, "close_time": 1766447999999, "quote_volume": 1864933.07288, "trades": 17411, "taker_buy_base": 670956.52, "taker_buy_quote": 878046.84163 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.307, "high": 1.316, "low": 1.263, "close": 1.298, "volume": 919375.56, "close_time": 1766534399999, "quote_volume": 1187266.0492, "trades": 11956, "taker_buy_base": 444110.43, "taker_buy_quote": 573633.46273 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.299, "high": 1.304, "low": 1.246, "close": 1.272, "volume": 882804.06, "close_time": 1766620799999, "quote_volume": 1121487.85383, "trades": 9383, "taker_buy_base": 445071.94, "taker_buy_quote": 565092.93092 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.272, "high": 1.291, "low": 1.234, "close": 1.236, "volume": 1206554.44, "close_time": 1766707199999, "quote_volume": 1527782.95672, "trades": 12317, "taker_buy_base": 497846.59, "taker_buy_quote": 630048.08651 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.275, "low": 1.224, "close": 1.245, "volume": 1281677.16, "close_time": 1766793599999, "quote_volume": 1597604.97018, "trades": 16624, "taker_buy_base": 679563.93, "taker_buy_quote": 846785.28376 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.245, "high": 1.265, "low": 1.238, "close": 1.261, "volume": 884074.04, "close_time": 1766879999999, "quote_volume": 1102765.12426, "trades": 12186, "taker_buy_base": 455791.31, "taker_buy_quote": 568548.43691 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.262, "high": 1.264, "low": 1.234, "close": 1.246, "volume": 737344.98, "close_time": 1766966399999, "quote_volume": 919805.73305, "trades": 10225, "taker_buy_base": 372919.97, "taker_buy_quote": 465320.59752 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.292, "low": 1.235, "close": 1.242, "volume": 1275531.12, "close_time": 1767052799999, "quote_volume": 1610486.2451, "trades": 13752, "taker_buy_base": 527685.36, "taker_buy_quote": 665679.51109 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.257, "low": 1.237, "close": 1.249, "volume": 1149087.63, "close_time": 1767139199999, "quote_volume": 1429672.24649, "trades": 9860, "taker_buy_base": 525982.92, "taker_buy_quote": 654579.95595 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.248, "high": 1.261, "low": 1.206, "close": 1.227, "volume": 1088473.76, "close_time": 1767225599999, "quote_volume": 1346266.39433, "trades": 11812, "taker_buy_base": 449601.2, "taker_buy_quote": 555834.16178 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.285, "low": 1.219, "close": 1.285, "volume": 932508.18, "close_time": 1767311999999, "quote_volume": 1156849.78627, "trades": 8496, "taker_buy_base": 349848.7, "taker_buy_quote": 435331.99134 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.286, "high": 1.352, "low": 1.273, "close": 1.343, "volume": 2264301.59, "close_time": 1767398399999, "quote_volume": 2986805.26869, "trades": 20745, "taker_buy_base": 957469.13, "taker_buy_quote": 1261818.28887 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.36, "low": 1.306, "close": 1.335, "volume": 1105617.13, "close_time": 1767484799999, "quote_volume": 1472317.19568, "trades": 12094, "taker_buy_base": 465419.3, "taker_buy_quote": 618141.25887 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.335, "high": 1.419, "low": 1.333, "close": 1.402, "volume": 1619914.73, "close_time": 1767571199999, "quote_volume": 2245499.65558, "trades": 21681, "taker_buy_base": 795301.67, "taker_buy_quote": 1101625.47025 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.403, "high": 1.433, "low": 1.368, "close": 1.422, "volume": 1899667.48, "close_time": 1767657599999, "quote_volume": 2654311.75439, "trades": 22001, "taker_buy_base": 888620.1, "taker_buy_quote": 1244190.94849 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.422, "high": 1.49, "low": 1.377, "close": 1.442, "volume": 2101264.22, "close_time": 1767743999999, "quote_volume": 3010393.83429, "trades": 32126, "taker_buy_base": 1036140.42, "taker_buy_quote": 1485376.2098 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.441, "high": 1.458, "low": 1.385, "close": 1.41, "volume": 1751360.02, "close_time": 1767830399999, "quote_volume": 2477139.79092, "trades": 29248, "taker_buy_base": 889087.41, "taker_buy_quote": 1257116.93099 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.41, "high": 1.468, "low": 1.355, "close": 1.439, "volume": 1923430.69, "close_time": 1767916799999, "quote_volume": 2704239.90877, "trades": 31978, "taker_buy_base": 997726.16, "taker_buy_quote": 1403943.66169 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.44, "high": 1.488, "low": 1.416, "close": 1.444, "volume": 1873807.9, "close_time": 1768003199999, "quote_volume": 2721381.40964, "trades": 26144, "taker_buy_base": 884701.22, "taker_buy_quote": 1284345.1693 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.444, "high": 1.52, "low": 1.431, "close": 1.473, "volume": 1379099.1, "close_time": 1768089599999, "quote_volume": 2040606.61956, "trades": 26208, "taker_buy_base": 660807.29, "taker_buy_quote": 976414.95483 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.474, "high": 1.504, "low": 1.462, "close": 1.486, "volume": 838722.69, "close_time": 1768175999999, "quote_volume": 1244794.00911, "trades": 17214, "taker_buy_base": 415348.12, "taker_buy_quote": 616554.93573 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.486, "high": 1.537, "low": 1.425, "close": 1.461, "volume": 1444661.15, "close_time": 1768262399999, "quote_volume": 2133692.75771, "trades": 37140, "taker_buy_base": 671167.75, "taker_buy_quote": 991508.69076 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.46, "high": 1.607, "low": 1.452, "close": 1.589, "volume": 2661083.44, "close_time": 1768348799999, "quote_volume": 4072042.00447, "trades": 41104, "taker_buy_base": 1355832.97, "taker_buy_quote": 2071881.02419 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.59, "high": 1.749, "low": 1.58, "close": 1.666, "volume": 4303351.22, "close_time": 1768435199999, "quote_volume": 7138262.32357, "trades": 55381, "taker_buy_base": 2141043.7, "taker_buy_quote": 3546531.12554 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.667, "high": 1.667, "low": 1.572, "close": 1.634, "volume": 2260285.81, "close_time": 1768521599999, "quote_volume": 3646746.26791, "trades": 24936, "taker_buy_base": 1031220.81, "taker_buy_quote": 1663160.99313 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.662, "low": 1.593, "close": 1.651, "volume": 1290736.39, "close_time": 1768607999999, "quote_volume": 2105564.68747, "trades": 17795, "taker_buy_base": 567510.99, "taker_buy_quote": 926147.46439 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.783, "low": 1.639, "close": 1.761, "volume": 2848798.19, "close_time": 1768694399999, "quote_volume": 4872465.25202, "trades": 32713, "taker_buy_base": 1375985.49, "taker_buy_quote": 2355566.92921 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.761, "high": 1.774, "low": 1.713, "close": 1.724, "volume": 1538544.13, "close_time": 1768780799999, "quote_volume": 2662440.87414, "trades": 22868, "taker_buy_base": 657013.13, "taker_buy_quote": 1136969.14299 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.799, "low": 1.613, "close": 1.771, "volume": 3741682.44, "close_time": 1768867199999, "quote_volume": 6386726.24483, "trades": 56187, "taker_buy_base": 1669950.91, "taker_buy_quote": 2850618.67082 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.827, "low": 1.627, "close": 1.811, "volume": 8022966.64, "close_time": 1768953599999, "quote_volume": 13990296.47915, "trades": 133938, "taker_buy_base": 4109878.22, "taker_buy_quote": 7167967.78788 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.812, "high": 2.031, "low": 1.8, "close": 1.939, "volume": 11099362.3, "close_time": 1769039999999, "quote_volume": 21361584.86088, "trades": 153939, "taker_buy_base": 5741592.89, "taker_buy_quote": 11047067.93547 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.94, "high": 2.206, "low": 1.861, "close": 2.188, "volume": 12240348.58, "close_time": 1769126399999, "quote_volume": 24873413.37184, "trades": 164031, "taker_buy_base": 6011198.06, "taker_buy_quote": 12215391.66683 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.39, "low": 2.159, "close": 2.279, "volume": 12859387.24, "close_time": 1769212799999, "quote_volume": 29312341.58965, "trades": 219139, "taker_buy_base": 5927674.61, "taker_buy_quote": 13522373.35207 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.28, "high": 2.294, "low": 1.958, "close": 1.964, "volume": 5573908.06, "close_time": 1769299199999, "quote_volume": 11713785.29763, "trades": 92779, "taker_buy_base": 2693269.06, "taker_buy_quote": 5659433.99216 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.964, "high": 2.023, "low": 1.803, "close": 1.899, "volume": 6219352.86, "close_time": 1769385599999, "quote_volume": 11885435.73889, "trades": 100529, "taker_buy_base": 2907400.83, "taker_buy_quote": 5555371.16893 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.9, "high": 2.113, "low": 1.861, "close": 2.007, "volume": 7819455.81, "close_time": 1769471999999, "quote_volume": 15445705.42717, "trades": 143587, "taker_buy_base": 3995451.44, "taker_buy_quote": 7885166.90168 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.005, "high": 2.068, "low": 1.892, "close": 1.999, "volume": 6615133.37, "close_time": 1769558399999, "quote_volume": 13127698.3458, "trades": 82599, "taker_buy_base": 3279332.54, "taker_buy_quote": 6510061.44098 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.0, "high": 2.246, "low": 1.942, "close": 1.993, "volume": 10611789.47, "close_time": 1769644799999, "quote_volume": 22067195.84131, "trades": 151744, "taker_buy_base": 5526863.7, "taker_buy_quote": 11467498.31383 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.993, "high": 2.141, "low": 1.889, "close": 2.128, "volume": 11217222.06, "close_time": 1769731199999, "quote_volume": 22415089.40176, "trades": 171649, "taker_buy_base": 5735796.16, "taker_buy_quote": 11484887.29411 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.13, "high": 2.165, "low": 1.892, "close": 1.898, "volume": 9502672.01, "close_time": 1769817599999, "quote_volume": 19210831.9432, "trades": 149333, "taker_buy_base": 4515602.86, "taker_buy_quote": 9124452.22385 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.898, "high": 1.909, "low": 1.585, "close": 1.741, "volume": 8621460.99, "close_time": 1769903999999, "quote_volume": 14875670.86524, "trades": 112850, "taker_buy_base": 4265400.13, "taker_buy_quote": 7339295.42033 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.741, "high": 1.884, "low": 1.671, "close": 1.702, "volume": 7809670.64, "close_time": 1769990399999, "quote_volume": 13839913.75327, "trades": 116417, "taker_buy_base": 3591170.52, "taker_buy_quote": 6377023.67407 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.703, "high": 1.871, "low": 1.669, "close": 1.794, "volume": 7195301.03, "close_time": 1770076799999, "quote_volume": 12694588.70726, "trades": 92312, "taker_buy_base": 3633998.1, "taker_buy_quote": 6413461.71108 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.794, "high": 1.897, "low": 1.679, "close": 1.789, "volume": 7045520.42, "close_time": 1770163199999, "quote_volume": 12710646.94668, "trades": 103590, "taker_buy_base": 3481237.38, "taker_buy_quote": 6288714.66673 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.788, "high": 1.859, "low": 1.73, "close": 1.762, "volume": 4188518.43, "close_time": 1770249599999, "quote_volume": 7533965.40312, "trades": 77780, "taker_buy_base": 2027258.63, "taker_buy_quote": 3644936.19448 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.763, "high": 1.776, "low": 1.46, "close": 1.468, "volume": 9404521.05, "close_time": 1770335999999, "quote_volume": 15189759.75188, "trades": 125956, "taker_buy_base": 4386443.04, "taker_buy_quote": 7101097.37115 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.468, "high": 1.748, "low": 1.356, "close": 1.614, "volume": 9901479.99, "close_time": 1770422399999, "quote_volume": 15350594.99018, "trades": 118203, "taker_buy_base": 5038819.37, "taker_buy_quote": 7832869.5907 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.615, "high": 1.715, "low": 1.573, "close": 1.689, "volume": 5715407.13, "close_time": 1770508799999, "quote_volume": 9404348.85071, "trades": 76482, "taker_buy_base": 2901149.41, "taker_buy_quote": 4777455.93598 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.689, "high": 1.823, "low": 1.638, "close": 1.722, "volume": 6405120.12, "close_time": 1770595199999, "quote_volume": 11150397.35375, "trades": 95663, "taker_buy_base": 3081737.43, "taker_buy_quote": 5366365.06219 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.722, "high": 1.855, "low": 1.645, "close": 1.839, "volume": 5347700.39, "close_time": 1770681599999, "quote_volume": 9350231.86427, "trades": 82699, "taker_buy_base": 2589610.33, "taker_buy_quote": 4531691.43925 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.838, "high": 2.036, "low": 1.613, "close": 1.803, "volume": 20827484.31, "close_time": 1770767999999, "quote_volume": 38257398.46439, "trades": 268770, "taker_buy_base": 10358697.75, "taker_buy_quote": 19042368.19387 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.804, "high": 2.59, "low": 1.801, "close": 2.121, "volume": 40192089.79, "close_time": 1770854399999, "quote_volume": 93389215.60287, "trades": 641369, "taker_buy_base": 20964205.14, "taker_buy_quote": 48701862.39541 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.121, "high": 2.344, "low": 1.911, "close": 1.943, "volume": 19488430.14, "close_time": 1770940799999, "quote_volume": 41242549.94937, "trades": 283937, "taker_buy_base": 9700578.78, "taker_buy_quote": 20550183.42436 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.944, "high": 2.001, "low": 1.829, "close": 1.874, "volume": 10858204.77, "close_time": 1771027199999, "quote_volume": 20851224.44133, "trades": 125764, "taker_buy_base": 5463518.16, "taker_buy_quote": 10495554.65666 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.969, "low": 1.767, "close": 1.872, "volume": 11129192.6, "close_time": 1771113599999, "quote_volume": 20707854.6783, "trades": 147071, "taker_buy_base": 5972873.85, "taker_buy_quote": 11088045.04963 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.96, "low": 1.738, "close": 1.748, "volume": 6802005.68, "close_time": 1771199999999, "quote_volume": 12586934.48976, "trades": 89925, "taker_buy_base": 3239130.51, "taker_buy_quote": 6009209.99631 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.748, "high": 1.763, "low": 1.611, "close": 1.715, "volume": 5682742.06, "close_time": 1771286399999, "quote_volume": 9586287.96191, "trades": 79002, "taker_buy_base": 2740182.21, "taker_buy_quote": 4622837.91473 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.716, "high": 1.768, "low": 1.573, "close": 1.586, "volume": 4340075.98, "close_time": 1771372799999, "quote_volume": 7156217.65526, "trades": 56930, "taker_buy_base": 2009760.96, "taker_buy_quote": 3313888.31083 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.585, "high": 1.598, "low": 1.484, "close": 1.498, "volume": 3177225.19, "close_time": 1771459199999, "quote_volume": 4891052.57945, "trades": 38303, "taker_buy_base": 1444507.0, "taker_buy_quote": 2224160.19357 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.498, "high": 1.514, "low": 1.382, "close": 1.509, "volume": 4929935.38, "close_time": 1771545599999, "quote_volume": 7168201.912, "trades": 48458, "taker_buy_base": 2506063.64, "taker_buy_quote": 3647402.46854 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.51, "high": 1.695, "low": 1.461, "close": 1.676, "volume": 9878941.81, "close_time": 1771631999999, "quote_volume": 15531333.61423, "trades": 137576, "taker_buy_base": 5113001.34, "taker_buy_quote": 8040905.44356 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.79, "low": 1.648, "close": 1.708, "volume": 8136269.43, "close_time": 1771718399999, "quote_volume": 13963012.57649, "trades": 128211, "taker_buy_base": 3939871.97, "taker_buy_quote": 6765809.65803 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.708, "high": 1.79, "low": 1.586, "close": 1.613, "volume": 6010117.81, "close_time": 1771804799999, "quote_volume": 10183251.64092, "trades": 89068, "taker_buy_base": 2667913.77, "taker_buy_quote": 4550730.16137 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.62, "low": 1.472, "close": 1.491, "volume": 6621587.72, "close_time": 1771891199999, "quote_volume": 10242275.03975, "trades": 67377, "taker_buy_base": 3034266.24, "taker_buy_quote": 4688778.41357 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.559, "low": 1.444, "close": 1.526, "volume": 5104310.64, "close_time": 1771977599999, "quote_volume": 7684103.80986, "trades": 59142, "taker_buy_base": 2596011.45, "taker_buy_quote": 3909652.91578 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.616, "low": 1.458, "close": 1.524, "volume": 7508361.01, "close_time": 1772063999999, "quote_volume": 11569109.89947, "trades": 89950, "taker_buy_base": 3816005.11, "taker_buy_quote": 5875483.77029 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.599, "low": 1.492, "close": 1.596, "volume": 7002467.26, "close_time": 1772150399999, "quote_volume": 10862846.35069, "trades": 88843, "taker_buy_base": 3320035.25, "taker_buy_quote": 5157055.12294 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.596, "high": 1.743, "low": 1.576, "close": 1.623, "volume": 8150129.39, "close_time": 1772236799999, "quote_volume": 13494518.17278, "trades": 97689, "taker_buy_base": 3746672.55, "taker_buy_quote": 6207256.79896 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.623, "high": 1.88, "low": 1.482, "close": 1.788, "volume": 10494125.7, "close_time": 1772323199999, "quote_volume": 17324872.1948, "trades": 130329, "taker_buy_base": 4889096.22, "taker_buy_quote": 8072111.47609 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.857, "low": 1.713, "close": 1.788, "volume": 8721866.88, "close_time": 1772409599999, "quote_volume": 15644855.11916, "trades": 126356, "taker_buy_base": 4239531.67, "taker_buy_quote": 7601774.29968 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.788, "high": 1.935, "low": 1.774, "close": 1.867, "volume": 6090096.8, "close_time": 1772495999999, "quote_volume": 11335791.30887, "trades": 116949, "taker_buy_base": 2851737.2, "taker_buy_quote": 5311552.05719 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.902, "low": 1.793, "close": 1.856, "volume": 3920546.41, "close_time": 1772582399999, "quote_volume": 7224533.64389, "trades": 49446, "taker_buy_base": 1713168.96, "taker_buy_quote": 3158680.09282 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.855, "high": 2.027, "low": 1.815, "close": 1.961, "volume": 4746182.19, "close_time": 1772668799999, "quote_volume": 9106588.1892, "trades": 59986, "taker_buy_base": 2202794.54, "taker_buy_quote": 4225784.21322 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.966, "low": 1.826, "close": 1.883, "volume": 4270428.01, "close_time": 1772755199999, "quote_volume": 8066349.91173, "trades": 63713, "taker_buy_base": 2069898.1, "taker_buy_quote": 3903620.69194 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.884, "high": 1.957, "low": 1.824, "close": 1.838, "volume": 3834791.84, "close_time": 1772841599999, "quote_volume": 7274092.87535, "trades": 42919, "taker_buy_base": 1881503.15, "taker_buy_quote": 3571971.52863 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.837, "high": 1.957, "low": 1.825, "close": 1.915, "volume": 3567971.21, "close_time": 1772927999999, "quote_volume": 6790717.24487, "trades": 37201, "taker_buy_base": 1826407.71, "taker_buy_quote": 3477986.67226 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 2.054, "low": 1.88, "close": 1.95, "volume": 4041975.2, "close_time": 1773014399999, "quote_volume": 7971167.16624, "trades": 67491, "taker_buy_base": 1937695.95, "taker_buy_quote": 3824497.65237 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.95, "high": 2.057, "low": 1.945, "close": 1.99, "volume": 3683948.87, "close_time": 1773100799999, "quote_volume": 7333828.61082, "trades": 43857, "taker_buy_base": 1597343.29, "taker_buy_quote": 3179492.83878 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.152, "low": 1.99, "close": 2.06, "volume": 4797039.71, "close_time": 1773187199999, "quote_volume": 10007270.71686, "trades": 55725, "taker_buy_base": 2397969.97, "taker_buy_quote": 5002273.68272 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.061, "high": 2.166, "low": 2.004, "close": 2.108, "volume": 2770340.1, "close_time": 1773273599999, "quote_volume": 5758253.02313, "trades": 44837, "taker_buy_base": 1197219.45, "taker_buy_quote": 2492179.88701 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.108, "high": 2.115, "low": 1.971, "close": 2.1, "volume": 3498983.29, "close_time": 1773359999999, "quote_volume": 7095764.1221, "trades": 43791, "taker_buy_base": 1663044.22, "taker_buy_quote": 3370587.42798 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.101, "high": 2.13, "low": 1.921, "close": 1.947, "volume": 3500973.73, "close_time": 1773446399999, "quote_volume": 7115177.05142, "trades": 43890, "taker_buy_base": 1614462.18, "taker_buy_quote": 3279486.34305 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.948, "high": 2.018, "low": 1.939, "close": 1.98, "volume": 2106520.83, "close_time": 1773532799999, "quote_volume": 4166397.31653, "trades": 30280, "taker_buy_base": 991272.74, "taker_buy_quote": 1959850.22154 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.981, "high": 2.211, "low": 1.954, "close": 2.16, "volume": 4367951.99, "close_time": 1773619199999, "quote_volume": 9169728.48777, "trades": 59402, "taker_buy_base": 2159810.5, "taker_buy_quote": 4535497.32264 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.16, "high": 2.311, "low": 2.125, "close": 2.243, "volume": 4335830.5, "close_time": 1773705599999, "quote_volume": 9629882.10115, "trades": 55800, "taker_buy_base": 2053671.36, "taker_buy_quote": 4559123.26525 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.242, "high": 2.387, "low": 2.182, "close": 2.313, "volume": 3564646.05, "close_time": 1773791999999, "quote_volume": 8138437.62677, "trades": 47439, "taker_buy_base": 1681099.63, "taker_buy_quote": 3839591.31424 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.314, "high": 2.393, "low": 2.114, "close": 2.127, "volume": 3978686.11, "close_time": 1773878399999, "quote_volume": 8915127.76657, "trades": 57090, "taker_buy_base": 1846705.15, "taker_buy_quote": 4139372.27452 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.128, "low": 2.012, "close": 2.061, "volume": 3257406.39, "close_time": 1773964799999, "quote_volume": 6764977.52169, "trades": 47176, "taker_buy_base": 1653941.01, "taker_buy_quote": 3434137.21395 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.062, "high": 2.085, "low": 1.966, "close": 2.042, "volume": 2977635.18, "close_time": 1774051199999, "quote_volume": 6043566.84544, "trades": 45315, "taker_buy_base": 1364216.79, "taker_buy_quote": 2768032.29987 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.042, "high": 2.097, "low": 1.951, "close": 1.965, "volume": 1579459.68, "close_time": 1774137599999, "quote_volume": 3214296.80785, "trades": 31484, "taker_buy_base": 700130.49, "taker_buy_quote": 1427884.03995 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 2.003, "low": 1.885, "close": 1.93, "volume": 2302190.08, "close_time": 1774223999999, "quote_volume": 4495141.45215, "trades": 32992, "taker_buy_base": 1082707.25, "taker_buy_quote": 2110810.40272 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.93, "high": 2.229, "low": 1.919, "close": 2.21, "volume": 5134859.67, "close_time": 1774310399999, "quote_volume": 10674557.83829, "trades": 82311, "taker_buy_base": 2480358.58, "taker_buy_quote": 5154863.82055 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.213, "high": 2.287, "low": 2.107, "close": 2.27, "volume": 4963511.3, "close_time": 1774396799999, "quote_volume": 10892558.85397, "trades": 90988, "taker_buy_base": 2404422.98, "taker_buy_quote": 5278404.5171 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.286, "low": 2.138, "close": 2.146, "volume": 2325893.3, "close_time": 1774483199999, "quote_volume": 5151908.38154, "trades": 45050, "taker_buy_base": 1175503.69, "taker_buy_quote": 2605903.14744 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.145, "high": 2.199, "low": 2.018, "close": 2.15, "volume": 3952810.86, "close_time": 1774569599999, "quote_volume": 8316623.43429, "trades": 66814, "taker_buy_base": 1675506.72, "taker_buy_quote": 3533363.29267 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.149, "high": 2.182, "low": 1.981, "close": 2.01, "volume": 4390810.69, "close_time": 1774655999999, "quote_volume": 9158956.08358, "trades": 75926, "taker_buy_base": 2120288.13, "taker_buy_quote": 4426763.32348 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.083, "low": 1.978, "close": 1.999, "volume": 1599928.66, "close_time": 1774742399999, "quote_volume": 3255836.05207, "trades": 28014, "taker_buy_base": 725732.65, "taker_buy_quote": 1477153.39663 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.0, "high": 2.024, "low": 1.955, "close": 1.973, "volume": 893417.99, "close_time": 1774828799999, "quote_volume": 1778440.50661, "trades": 14058, "taker_buy_base": 412722.26, "taker_buy_quote": 821251.28764 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.974, "high": 2.052, "low": 1.876, "close": 1.886, "volume": 1702047.36, "close_time": 1774915199999, "quote_volume": 3368852.33285, "trades": 31600, "taker_buy_base": 816484.55, "taker_buy_quote": 1617384.39856 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.886, "high": 1.914, "low": 1.81, "close": 1.882, "volume": 2002137.55, "close_time": 1775001599999, "quote_volume": 3725373.86717, "trades": 30437, "taker_buy_base": 937501.03, "taker_buy_quote": 1742031.09243 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.881, "high": 2.007, "low": 1.859, "close": 1.963, "volume": 2809251.78, "close_time": 1775087999999, "quote_volume": 5433565.57123, "trades": 36479, "taker_buy_base": 1245197.84, "taker_buy_quote": 2407551.21409 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.007, "low": 1.836, "close": 1.863, "volume": 2140602.15, "close_time": 1775174399999, "quote_volume": 4040838.85253, "trades": 27998, "taker_buy_base": 941524.82, "taker_buy_quote": 1777517.26552 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.864, "high": 1.961, "low": 1.859, "close": 1.88, "volume": 1505483.02, "close_time": 1775260799999, "quote_volume": 2872199.47456, "trades": 24675, "taker_buy_base": 666765.69, "taker_buy_quote": 1271561.27366 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.88, "high": 1.95, "low": 1.872, "close": 1.915, "volume": 897190.05, "close_time": 1775347199999, "quote_volume": 1713390.27497, "trades": 16732, "taker_buy_base": 412842.59, "taker_buy_quote": 788464.01661 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.915, "high": 1.916, "low": 1.783, "close": 1.859, "volume": 1083906.19, "close_time": 1775433599999, "quote_volume": 1990198.46373, "trades": 16317, "taker_buy_base": 496474.52, "taker_buy_quote": 911529.14539 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.858, "high": 1.939, "low": 1.768, "close": 1.773, "volume": 2090057.91, "close_time": 1775519999999, "quote_volume": 3920767.78995, "trades": 27924, "taker_buy_base": 1063583.63, "taker_buy_quote": 1996442.82347 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.773, "high": 2.098, "low": 1.741, "close": 2.088, "volume": 4774398.04, "close_time": 1775606399999, "quote_volume": 9206678.35365, "trades": 66487, "taker_buy_base": 2391185.9, "taker_buy_quote": 4608521.98084 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.131, "low": 1.937, "close": 1.98, "volume": 3784438.42, "close_time": 1775692799999, "quote_volume": 7736471.10959, "trades": 61976, "taker_buy_base": 1994752.1, "taker_buy_quote": 4082064.69041 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 2.03, "low": 1.874, "close": 1.998, "volume": 2738764.08, "close_time": 1775779199999, "quote_volume": 5337044.94416, "trades": 44692, "taker_buy_base": 1326700.98, "taker_buy_quote": 2586608.44973 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.997, "high": 2.016, "low": 1.972, "close": 1.989, "volume": 434240.77, "close_time": 1775865599999, "quote_volume": 865236.04183, "trades": 9892, "taker_buy_base": 200119.2, "taker_buy_quote": 399331.44857 } ] } }, "last_update": "2026-04-10T08:57:44.260362" }