{ "symbol": "APTUSDT", "fetched_at": "2026-04-13T12:17:30.332826", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 4.246, "high": 4.288, "low": 4.231, "close": 4.277, "volume": 394567.74, "close_time": 1759240799999, "quote_volume": 1680296.19751, "trades": 14962, "taker_buy_base": 255299.24, "taker_buy_quote": 1087287.08491 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 4.278, "high": 4.303, "low": 4.257, "close": 4.278, "volume": 513927.08, "close_time": 1759244399999, "quote_volume": 2199683.2773, "trades": 15709, "taker_buy_base": 334221.35, "taker_buy_quote": 1430666.65481 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 4.278, "high": 4.283, "low": 4.205, "close": 4.252, "volume": 525773.72, "close_time": 1759247999999, "quote_volume": 2227443.52234, "trades": 15608, "taker_buy_base": 308485.13, "taker_buy_quote": 1307039.25333 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.251, "high": 4.268, "low": 4.22, "close": 4.234, "volume": 569850.55, "close_time": 1759251599999, "quote_volume": 2418506.93436, "trades": 22074, "taker_buy_base": 337971.93, "taker_buy_quote": 1434590.70047 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 4.234, "high": 4.257, "low": 4.219, "close": 4.223, "volume": 533863.3, "close_time": 1759255199999, "quote_volume": 2263647.95791, "trades": 15589, "taker_buy_base": 298782.74, "taker_buy_quote": 1266864.25533 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 4.223, "high": 4.289, "low": 4.213, "close": 4.283, "volume": 499009.44, "close_time": 1759258799999, "quote_volume": 2125723.68252, "trades": 12499, "taker_buy_base": 276103.36, "taker_buy_quote": 1176160.54717 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 4.282, "high": 4.344, "low": 4.276, "close": 4.336, "volume": 535661.98, "close_time": 1759262399999, "quote_volume": 2307706.30148, "trades": 14463, "taker_buy_base": 289234.52, "taker_buy_quote": 1246127.11069 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.336, "high": 4.368, "low": 4.332, "close": 4.368, "volume": 539054.94, "close_time": 1759265999999, "quote_volume": 2345170.00935, "trades": 13854, "taker_buy_base": 328312.19, "taker_buy_quote": 1428352.89956 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 4.368, "high": 4.393, "low": 4.351, "close": 4.363, "volume": 610225.73, "close_time": 1759269599999, "quote_volume": 2668124.92883, "trades": 15171, "taker_buy_base": 374129.76, "taker_buy_quote": 1635701.31206 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 4.362, "high": 4.401, "low": 4.362, "close": 4.38, "volume": 709455.96, "close_time": 1759273199999, "quote_volume": 3113011.02294, "trades": 16914, "taker_buy_base": 366095.4, "taker_buy_quote": 1606217.48171 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 4.381, "high": 4.412, "low": 4.365, "close": 4.406, "volume": 527128.21, "close_time": 1759276799999, "quote_volume": 2315627.59192, "trades": 13665, "taker_buy_base": 285453.28, "taker_buy_quote": 1253975.20111 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.407, "high": 4.454, "low": 4.397, "close": 4.454, "volume": 650279.53, "close_time": 1759280399999, "quote_volume": 2878765.36641, "trades": 10720, "taker_buy_base": 340709.27, "taker_buy_quote": 1508090.5729 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 4.453, "high": 4.503, "low": 4.45, "close": 4.478, "volume": 595266.74, "close_time": 1759283999999, "quote_volume": 2664630.00496, "trades": 10824, "taker_buy_base": 316593.81, "taker_buy_quote": 1417439.56098 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 4.478, "high": 4.496, "low": 4.454, "close": 4.454, "volume": 264768.64, "close_time": 1759287599999, "quote_volume": 1183616.92871, "trades": 5884, "taker_buy_base": 136552.29, "taker_buy_quote": 610420.62748 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 4.455, "high": 4.466, "low": 4.408, "close": 4.418, "volume": 284966.53, "close_time": 1759291199999, "quote_volume": 1263422.9134, "trades": 5405, "taker_buy_base": 136314.65, "taker_buy_quote": 604228.73453 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.417, "high": 4.469, "low": 4.414, "close": 4.441, "volume": 310339.79, "close_time": 1759294799999, "quote_volume": 1377717.42075, "trades": 5708, "taker_buy_base": 196613.95, "taker_buy_quote": 873269.01926 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 4.442, "high": 4.457, "low": 4.422, "close": 4.423, "volume": 209825.39, "close_time": 1759298399999, "quote_volume": 931558.6716, "trades": 4536, "taker_buy_base": 103525.79, "taker_buy_quote": 459589.19377 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 4.423, "high": 4.428, "low": 4.39, "close": 4.392, "volume": 254903.97, "close_time": 1759301999999, "quote_volume": 1123639.46769, "trades": 5459, "taker_buy_base": 142633.35, "taker_buy_quote": 628639.11965 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 4.392, "high": 4.447, "low": 4.375, "close": 4.441, "volume": 364609.97, "close_time": 1759305599999, "quote_volume": 1610027.9081, "trades": 8343, "taker_buy_base": 204181.79, "taker_buy_quote": 901389.50928 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.44, "high": 4.542, "low": 4.434, "close": 4.539, "volume": 841321.68, "close_time": 1759309199999, "quote_volume": 3788759.39639, "trades": 16375, "taker_buy_base": 477869.27, "taker_buy_quote": 2152920.91467 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 4.539, "high": 4.586, "low": 4.534, "close": 4.583, "volume": 701312.47, "close_time": 1759312799999, "quote_volume": 3196357.41986, "trades": 11193, "taker_buy_base": 357665.39, "taker_buy_quote": 1630635.83965 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 4.584, "high": 4.598, "low": 4.553, "close": 4.595, "volume": 483247.97, "close_time": 1759316399999, "quote_volume": 2214315.56236, "trades": 9915, "taker_buy_base": 222424.67, "taker_buy_quote": 1019079.16036 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 4.595, "high": 4.621, "low": 4.593, "close": 4.609, "volume": 370102.94, "close_time": 1759319999999, "quote_volume": 1706507.22312, "trades": 7726, "taker_buy_base": 199910.33, "taker_buy_quote": 921748.92035 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.608, "high": 4.621, "low": 4.584, "close": 4.615, "volume": 377777.12, "close_time": 1759323599999, "quote_volume": 1738903.2197, "trades": 7726, "taker_buy_base": 174738.59, "taker_buy_quote": 804461.8199 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 4.616, "high": 4.629, "low": 4.555, "close": 4.571, "volume": 455781.54, "close_time": 1759327199999, "quote_volume": 2091901.26748, "trades": 8800, "taker_buy_base": 211948.76, "taker_buy_quote": 973365.4474 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 4.571, "high": 4.627, "low": 4.556, "close": 4.62, "volume": 541210.21, "close_time": 1759330799999, "quote_volume": 2485345.54844, "trades": 8783, "taker_buy_base": 288176.98, "taker_buy_quote": 1323010.9746 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 4.62, "high": 4.651, "low": 4.609, "close": 4.65, "volume": 453683.72, "close_time": 1759334399999, "quote_volume": 2103257.63554, "trades": 7014, "taker_buy_base": 228297.02, "taker_buy_quote": 1058435.62206 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.65, "high": 4.662, "low": 4.63, "close": 4.636, "volume": 535554.65, "close_time": 1759337999999, "quote_volume": 2488477.46007, "trades": 7610, "taker_buy_base": 273439.53, "taker_buy_quote": 1270688.38753 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 4.637, "high": 4.649, "low": 4.625, "close": 4.648, "volume": 327758.43, "close_time": 1759341599999, "quote_volume": 1520998.76072, "trades": 5207, "taker_buy_base": 169273.02, "taker_buy_quote": 785503.89794 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 4.647, "high": 4.801, "low": 4.647, "close": 4.769, "volume": 2290414.71, "close_time": 1759345199999, "quote_volume": 10877337.04668, "trades": 26434, "taker_buy_base": 1152779.69, "taker_buy_quote": 5468337.2139 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 4.769, "high": 4.787, "low": 4.745, "close": 4.777, "volume": 703178.53, "close_time": 1759348799999, "quote_volume": 3351996.67788, "trades": 11063, "taker_buy_base": 347317.22, "taker_buy_quote": 1655829.89312 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.777, "high": 4.809, "low": 4.764, "close": 4.779, "volume": 624552.4, "close_time": 1759352399999, "quote_volume": 2988560.48934, "trades": 11617, "taker_buy_base": 345135.29, "taker_buy_quote": 1651604.25448 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 4.779, "high": 4.792, "low": 4.763, "close": 4.775, "volume": 306476.97, "close_time": 1759355999999, "quote_volume": 1464354.60073, "trades": 5743, "taker_buy_base": 167043.84, "taker_buy_quote": 798048.50873 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 4.776, "high": 4.829, "low": 4.771, "close": 4.821, "volume": 452303.64, "close_time": 1759359599999, "quote_volume": 2173305.82312, "trades": 8237, "taker_buy_base": 251489.93, "taker_buy_quote": 1208009.01942 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 4.821, "high": 4.876, "low": 4.8, "close": 4.875, "volume": 687954.98, "close_time": 1759363199999, "quote_volume": 3332593.48442, "trades": 14039, "taker_buy_base": 342579.03, "taker_buy_quote": 1659154.52319 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.875, "high": 4.896, "low": 4.816, "close": 4.885, "volume": 1459893.44, "close_time": 1759366799999, "quote_volume": 7108398.44348, "trades": 21636, "taker_buy_base": 651845.76, "taker_buy_quote": 3172382.30821 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 4.885, "high": 4.905, "low": 4.848, "close": 4.887, "volume": 535743.51, "close_time": 1759370399999, "quote_volume": 2611632.71424, "trades": 9374, "taker_buy_base": 254755.82, "taker_buy_quote": 1241908.14216 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 4.887, "high": 4.892, "low": 4.858, "close": 4.881, "volume": 316832.55, "close_time": 1759373999999, "quote_volume": 1544602.75753, "trades": 6615, "taker_buy_base": 157209.75, "taker_buy_quote": 766381.83762 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 4.882, "high": 4.912, "low": 4.871, "close": 4.909, "volume": 403540.7, "close_time": 1759377599999, "quote_volume": 1973755.33579, "trades": 7404, "taker_buy_base": 218029.74, "taker_buy_quote": 1066368.17564 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.91, "high": 4.987, "low": 4.866, "close": 4.984, "volume": 837966.3, "close_time": 1759381199999, "quote_volume": 4124720.51773, "trades": 13853, "taker_buy_base": 450581.03, "taker_buy_quote": 2218683.38474 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 4.984, "high": 4.994, "low": 4.871, "close": 4.874, "volume": 868168.5, "close_time": 1759384799999, "quote_volume": 4279110.68983, "trades": 16037, "taker_buy_base": 412373.23, "taker_buy_quote": 2032619.31515 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 4.874, "high": 4.884, "low": 4.844, "close": 4.849, "volume": 517875.3, "close_time": 1759388399999, "quote_volume": 2521126.13351, "trades": 9726, "taker_buy_base": 236694.47, "taker_buy_quote": 1152361.4902 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 4.85, "high": 4.872, "low": 4.841, "close": 4.858, "volume": 292236.66, "close_time": 1759391999999, "quote_volume": 1418649.53056, "trades": 5235, "taker_buy_base": 146866.59, "taker_buy_quote": 713017.55108 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.859, "high": 4.926, "low": 4.859, "close": 4.923, "volume": 358493.33, "close_time": 1759395599999, "quote_volume": 1757560.1319, "trades": 6245, "taker_buy_base": 211243.38, "taker_buy_quote": 1035734.3771 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 4.923, "high": 4.964, "low": 4.914, "close": 4.954, "volume": 511568.01, "close_time": 1759399199999, "quote_volume": 2528127.7211, "trades": 9052, "taker_buy_base": 279454.68, "taker_buy_quote": 1381103.03558 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 4.953, "high": 5.012, "low": 4.936, "close": 5.008, "volume": 1178409.82, "close_time": 1759402799999, "quote_volume": 5876259.10746, "trades": 12860, "taker_buy_base": 617701.53, "taker_buy_quote": 3080676.21335 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 5.008, "high": 5.139, "low": 5.008, "close": 5.113, "volume": 1900596.93, "close_time": 1759406399999, "quote_volume": 9654405.37582, "trades": 33541, "taker_buy_base": 938130.03, "taker_buy_quote": 4765608.86236 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 5.113, "high": 5.148, "low": 5.055, "close": 5.068, "volume": 1109991.57, "close_time": 1759409999999, "quote_volume": 5659067.24403, "trades": 20381, "taker_buy_base": 555108.02, "taker_buy_quote": 2831927.83079 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 5.069, "high": 5.106, "low": 4.993, "close": 5.0, "volume": 890797.44, "close_time": 1759413599999, "quote_volume": 4503920.91673, "trades": 16837, "taker_buy_base": 409381.53, "taker_buy_quote": 2070533.71809 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 5.0, "high": 5.008, "low": 4.93, "close": 4.997, "volume": 1104450.78, "close_time": 1759417199999, "quote_volume": 5492468.01131, "trades": 20538, "taker_buy_base": 455719.11, "taker_buy_quote": 2267644.8073 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 4.996, "high": 5.057, "low": 4.955, "close": 5.023, "volume": 804504.94, "close_time": 1759420799999, "quote_volume": 4020618.29323, "trades": 17703, "taker_buy_base": 374261.18, "taker_buy_quote": 1871219.83531 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 5.023, "high": 5.116, "low": 5.001, "close": 5.105, "volume": 1341326.05, "close_time": 1759424399999, "quote_volume": 6785776.62171, "trades": 25757, "taker_buy_base": 660288.42, "taker_buy_quote": 3341006.63384 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 5.105, "high": 5.172, "low": 5.061, "close": 5.164, "volume": 1162113.38, "close_time": 1759427999999, "quote_volume": 5947972.00701, "trades": 18529, "taker_buy_base": 531115.42, "taker_buy_quote": 2719477.09409 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 5.163, "high": 5.19, "low": 5.133, "close": 5.143, "volume": 820030.74, "close_time": 1759431599999, "quote_volume": 4234130.86265, "trades": 14796, "taker_buy_base": 406402.95, "taker_buy_quote": 2098938.98882 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 5.143, "high": 5.199, "low": 5.143, "close": 5.194, "volume": 459195.37, "close_time": 1759435199999, "quote_volume": 2378297.92148, "trades": 8776, "taker_buy_base": 240253.06, "taker_buy_quote": 1244555.36948 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 5.194, "high": 5.213, "low": 5.162, "close": 5.19, "volume": 443812.86, "close_time": 1759438799999, "quote_volume": 2304295.98484, "trades": 9439, "taker_buy_base": 249466.83, "taker_buy_quote": 1295523.27506 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 5.19, "high": 5.219, "low": 5.186, "close": 5.198, "volume": 318424.91, "close_time": 1759442399999, "quote_volume": 1657215.52446, "trades": 6453, "taker_buy_base": 182610.85, "taker_buy_quote": 950414.57311 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 5.198, "high": 5.233, "low": 5.15, "close": 5.161, "volume": 408624.73, "close_time": 1759445999999, "quote_volume": 2121167.3771, "trades": 8605, "taker_buy_base": 204006.54, "taker_buy_quote": 1059219.79849 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 5.162, "high": 5.23, "low": 5.143, "close": 5.227, "volume": 526540.64, "close_time": 1759449599999, "quote_volume": 2730951.77513, "trades": 9357, "taker_buy_base": 292114.74, "taker_buy_quote": 1515422.22823 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.227, "high": 5.24, "low": 5.169, "close": 5.179, "volume": 926409.01, "close_time": 1759453199999, "quote_volume": 4816569.88999, "trades": 16628, "taker_buy_base": 486513.01, "taker_buy_quote": 2529932.09453 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 5.18, "high": 5.199, "low": 5.117, "close": 5.122, "volume": 785040.42, "close_time": 1759456799999, "quote_volume": 4042677.65303, "trades": 12492, "taker_buy_base": 297960.96, "taker_buy_quote": 1534515.6734 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 5.122, "high": 5.137, "low": 5.098, "close": 5.116, "volume": 482754.66, "close_time": 1759460399999, "quote_volume": 2469720.34812, "trades": 8695, "taker_buy_base": 209078.21, "taker_buy_quote": 1070007.04469 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 5.116, "high": 5.152, "low": 5.112, "close": 5.124, "volume": 388435.45, "close_time": 1759463999999, "quote_volume": 1993843.53554, "trades": 8336, "taker_buy_base": 220088.9, "taker_buy_quote": 1129761.61156 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 5.124, "high": 5.171, "low": 5.112, "close": 5.13, "volume": 408829.2, "close_time": 1759467599999, "quote_volume": 2100506.39742, "trades": 7810, "taker_buy_base": 221634.21, "taker_buy_quote": 1138802.72552 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 5.131, "high": 5.138, "low": 5.072, "close": 5.117, "volume": 516945.57, "close_time": 1759471199999, "quote_volume": 2632655.52206, "trades": 8263, "taker_buy_base": 211002.49, "taker_buy_quote": 1075003.99439 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 5.117, "high": 5.191, "low": 5.106, "close": 5.159, "volume": 564558.56, "close_time": 1759474799999, "quote_volume": 2909230.36967, "trades": 10970, "taker_buy_base": 314119.47, "taker_buy_quote": 1619312.44913 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 5.16, "high": 5.176, "low": 5.111, "close": 5.139, "volume": 451081.32, "close_time": 1759478399999, "quote_volume": 2318378.9833, "trades": 10945, "taker_buy_base": 221875.49, "taker_buy_quote": 1140463.68646 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 5.14, "high": 5.153, "low": 5.095, "close": 5.115, "volume": 548710.64, "close_time": 1759481999999, "quote_volume": 2809186.21717, "trades": 16281, "taker_buy_base": 226232.66, "taker_buy_quote": 1158617.4843 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 5.114, "high": 5.148, "low": 5.105, "close": 5.144, "volume": 403890.99, "close_time": 1759485599999, "quote_volume": 2067093.5476, "trades": 9421, "taker_buy_base": 230760.92, "taker_buy_quote": 1181052.48631 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 5.144, "high": 5.149, "low": 5.109, "close": 5.115, "volume": 369742.78, "close_time": 1759489199999, "quote_volume": 1894981.67019, "trades": 8617, "taker_buy_base": 192404.09, "taker_buy_quote": 985840.78891 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 5.114, "high": 5.191, "low": 5.105, "close": 5.185, "volume": 659678.42, "close_time": 1759492799999, "quote_volume": 3395700.05445, "trades": 11575, "taker_buy_base": 299908.99, "taker_buy_quote": 1542512.50357 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 5.186, "high": 5.354, "low": 5.167, "close": 5.341, "volume": 2211872.06, "close_time": 1759496399999, "quote_volume": 11624239.97434, "trades": 43921, "taker_buy_base": 1069615.51, "taker_buy_quote": 5630101.74023 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 5.34, "high": 5.376, "low": 5.241, "close": 5.311, "volume": 1604601.29, "close_time": 1759499999999, "quote_volume": 8512046.84649, "trades": 27021, "taker_buy_base": 876978.87, "taker_buy_quote": 4652973.78108 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 5.31, "high": 5.405, "low": 5.253, "close": 5.343, "volume": 1382385.52, "close_time": 1759503599999, "quote_volume": 7358156.81198, "trades": 29026, "taker_buy_base": 686405.5, "taker_buy_quote": 3656385.98761 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 5.342, "high": 5.39, "low": 5.273, "close": 5.383, "volume": 820479.08, "close_time": 1759507199999, "quote_volume": 4376824.82439, "trades": 20091, "taker_buy_base": 404792.87, "taker_buy_quote": 2159491.82491 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 5.384, "high": 5.453, "low": 5.307, "close": 5.337, "volume": 1361262.82, "close_time": 1759510799999, "quote_volume": 7336610.65244, "trades": 26750, "taker_buy_base": 742228.38, "taker_buy_quote": 4002236.57775 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 5.337, "high": 5.337, "low": 5.224, "close": 5.265, "volume": 1421103.84, "close_time": 1759514399999, "quote_volume": 7490852.04867, "trades": 26445, "taker_buy_base": 558223.95, "taker_buy_quote": 2943712.00712 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 5.265, "high": 5.367, "low": 5.252, "close": 5.349, "volume": 824725.32, "close_time": 1759517999999, "quote_volume": 4375248.1566, "trades": 14177, "taker_buy_base": 407981.46, "taker_buy_quote": 2167506.55868 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 5.349, "high": 5.446, "low": 5.334, "close": 5.419, "volume": 679802.01, "close_time": 1759521599999, "quote_volume": 3672510.42989, "trades": 14308, "taker_buy_base": 382838.43, "taker_buy_quote": 2068614.96505 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 5.419, "high": 5.438, "low": 5.4, "close": 5.407, "volume": 428523.17, "close_time": 1759525199999, "quote_volume": 2322699.84998, "trades": 9574, "taker_buy_base": 237048.8, "taker_buy_quote": 1284999.5926 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 5.407, "high": 5.43, "low": 5.388, "close": 5.403, "volume": 300171.91, "close_time": 1759528799999, "quote_volume": 1623143.52217, "trades": 7227, "taker_buy_base": 167392.65, "taker_buy_quote": 905155.72656 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 5.403, "high": 5.433, "low": 5.402, "close": 5.414, "volume": 257918.9, "close_time": 1759532399999, "quote_volume": 1396570.06775, "trades": 6437, "taker_buy_base": 147820.2, "taker_buy_quote": 800427.5343 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 5.413, "high": 5.426, "low": 5.29, "close": 5.373, "volume": 596058.56, "close_time": 1759535999999, "quote_volume": 3206989.95898, "trades": 10656, "taker_buy_base": 239793.84, "taker_buy_quote": 1291011.80969 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 5.372, "high": 5.439, "low": 5.347, "close": 5.427, "volume": 569454.74, "close_time": 1759539599999, "quote_volume": 3066356.54894, "trades": 10158, "taker_buy_base": 307910.3, "taker_buy_quote": 1660010.93621 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 5.426, "high": 5.445, "low": 5.393, "close": 5.44, "volume": 519911.78, "close_time": 1759543199999, "quote_volume": 2812472.20693, "trades": 11007, "taker_buy_base": 262512.69, "taker_buy_quote": 1420640.86148 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 5.44, "high": 5.458, "low": 5.401, "close": 5.445, "volume": 571026.44, "close_time": 1759546799999, "quote_volume": 3103262.85446, "trades": 11638, "taker_buy_base": 287252.82, "taker_buy_quote": 1561714.19364 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 5.444, "high": 5.466, "low": 5.4, "close": 5.443, "volume": 447800.05, "close_time": 1759550399999, "quote_volume": 2432457.22567, "trades": 10908, "taker_buy_base": 241600.16, "taker_buy_quote": 1312399.17627 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 5.443, "high": 5.503, "low": 5.442, "close": 5.468, "volume": 778342.47, "close_time": 1759553999999, "quote_volume": 4263780.31757, "trades": 14308, "taker_buy_base": 446036.62, "taker_buy_quote": 2443717.32009 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 5.468, "high": 5.501, "low": 5.422, "close": 5.46, "volume": 496208.3, "close_time": 1759557599999, "quote_volume": 2711115.14923, "trades": 11955, "taker_buy_base": 261054.6, "taker_buy_quote": 1426353.25472 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 5.46, "high": 5.505, "low": 5.439, "close": 5.5, "volume": 393301.71, "close_time": 1759561199999, "quote_volume": 2153545.42832, "trades": 9638, "taker_buy_base": 199839.24, "taker_buy_quote": 1094165.24763 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 5.5, "high": 5.543, "low": 5.471, "close": 5.536, "volume": 1029742.69, "close_time": 1759564799999, "quote_volume": 5677600.9252, "trades": 21924, "taker_buy_base": 477435.7, "taker_buy_quote": 2632646.75212 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 5.535, "high": 5.556, "low": 5.35, "close": 5.465, "volume": 2132406.52, "close_time": 1759568399999, "quote_volume": 11613451.80584, "trades": 54239, "taker_buy_base": 995629.19, "taker_buy_quote": 5422674.36766 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 5.464, "high": 5.467, "low": 5.261, "close": 5.275, "volume": 1343667.63, "close_time": 1759571999999, "quote_volume": 7190751.20381, "trades": 32439, "taker_buy_base": 499530.65, "taker_buy_quote": 2675845.81033 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 5.273, "high": 5.298, "low": 5.204, "close": 5.22, "volume": 1388284.59, "close_time": 1759575599999, "quote_volume": 7294520.4384, "trades": 22913, "taker_buy_base": 400987.27, "taker_buy_quote": 2108275.22585 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 5.22, "high": 5.229, "low": 5.112, "close": 5.157, "volume": 2127067.01, "close_time": 1759579199999, "quote_volume": 10989037.09226, "trades": 32614, "taker_buy_base": 673675.45, "taker_buy_quote": 3479197.72542 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 5.157, "high": 5.193, "low": 5.145, "close": 5.148, "volume": 521603.24, "close_time": 1759582799999, "quote_volume": 2694634.35453, "trades": 14520, "taker_buy_base": 239693.73, "taker_buy_quote": 1238549.68485 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 5.148, "high": 5.225, "low": 5.143, "close": 5.159, "volume": 963311.6, "close_time": 1759586399999, "quote_volume": 4997054.59816, "trades": 17655, "taker_buy_base": 441853.54, "taker_buy_quote": 2293134.82252 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 5.158, "high": 5.199, "low": 5.144, "close": 5.146, "volume": 385992.16, "close_time": 1759589999999, "quote_volume": 1994761.55318, "trades": 10885, "taker_buy_base": 182516.76, "taker_buy_quote": 943590.4943 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 5.146, "high": 5.182, "low": 5.115, "close": 5.14, "volume": 485427.77, "close_time": 1759593599999, "quote_volume": 2497440.49061, "trades": 12389, "taker_buy_base": 229281.49, "taker_buy_quote": 1179945.97688 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 5.141, "high": 5.174, "low": 5.128, "close": 5.169, "volume": 400325.47, "close_time": 1759597199999, "quote_volume": 2062581.04585, "trades": 8608, "taker_buy_base": 229875.12, "taker_buy_quote": 1184467.71454 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 5.169, "high": 5.208, "low": 5.136, "close": 5.168, "volume": 362403.95, "close_time": 1759600799999, "quote_volume": 1872668.77952, "trades": 7485, "taker_buy_base": 199787.74, "taker_buy_quote": 1032244.21245 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 5.168, "high": 5.189, "low": 5.165, "close": 5.178, "volume": 268529.1, "close_time": 1759604399999, "quote_volume": 1390295.3191, "trades": 5988, "taker_buy_base": 159348.62, "taker_buy_quote": 825004.57822 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 5.178, "high": 5.246, "low": 5.169, "close": 5.244, "volume": 395847.33, "close_time": 1759607999999, "quote_volume": 2065144.9642, "trades": 8265, "taker_buy_base": 227789.9, "taker_buy_quote": 1188637.0116 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 5.244, "high": 5.25, "low": 5.216, "close": 5.229, "volume": 299120.25, "close_time": 1759611599999, "quote_volume": 1565694.86598, "trades": 6379, "taker_buy_base": 155576.26, "taker_buy_quote": 814458.98628 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 5.228, "high": 5.252, "low": 5.216, "close": 5.224, "volume": 251139.77, "close_time": 1759615199999, "quote_volume": 1315614.9203, "trades": 5064, "taker_buy_base": 123272.62, "taker_buy_quote": 645816.29748 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 5.223, "high": 5.244, "low": 5.208, "close": 5.212, "volume": 216356.44, "close_time": 1759618799999, "quote_volume": 1129915.18116, "trades": 4728, "taker_buy_base": 103445.49, "taker_buy_quote": 540255.51765 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 5.211, "high": 5.247, "low": 5.177, "close": 5.203, "volume": 343260.77, "close_time": 1759622399999, "quote_volume": 1789844.54172, "trades": 6813, "taker_buy_base": 173006.34, "taker_buy_quote": 902472.32283 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.202, "high": 5.32, "low": 5.202, "close": 5.226, "volume": 1462525.71, "close_time": 1759625999999, "quote_volume": 7721303.02925, "trades": 20734, "taker_buy_base": 738088.09, "taker_buy_quote": 3893598.24136 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 5.225, "high": 5.27, "low": 5.217, "close": 5.262, "volume": 341701.18, "close_time": 1759629599999, "quote_volume": 1791732.67929, "trades": 9248, "taker_buy_base": 196222.22, "taker_buy_quote": 1028795.60496 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 5.262, "high": 5.312, "low": 5.247, "close": 5.294, "volume": 570377.33, "close_time": 1759633199999, "quote_volume": 3010099.03217, "trades": 13757, "taker_buy_base": 286838.67, "taker_buy_quote": 1514360.73099 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 5.293, "high": 5.302, "low": 5.258, "close": 5.274, "volume": 402276.69, "close_time": 1759636799999, "quote_volume": 2124635.59175, "trades": 9825, "taker_buy_base": 187832.94, "taker_buy_quote": 992029.91007 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 5.275, "high": 5.364, "low": 5.272, "close": 5.338, "volume": 1074277.15, "close_time": 1759640399999, "quote_volume": 5730982.20375, "trades": 17897, "taker_buy_base": 596518.53, "taker_buy_quote": 3183401.60656 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 5.337, "high": 5.388, "low": 5.328, "close": 5.368, "volume": 597049.82, "close_time": 1759643999999, "quote_volume": 3203061.23987, "trades": 11513, "taker_buy_base": 325825.45, "taker_buy_quote": 1748432.30084 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 5.367, "high": 5.427, "low": 5.359, "close": 5.424, "volume": 844112.34, "close_time": 1759647599999, "quote_volume": 4553266.62299, "trades": 16359, "taker_buy_base": 463266.02, "taker_buy_quote": 2499223.08172 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 5.424, "high": 5.597, "low": 5.418, "close": 5.587, "volume": 1821938.87, "close_time": 1759651199999, "quote_volume": 10036087.08287, "trades": 37120, "taker_buy_base": 1166617.33, "taker_buy_quote": 6426406.05041 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 5.588, "high": 5.648, "low": 5.453, "close": 5.473, "volume": 1794262.17, "close_time": 1759654799999, "quote_volume": 9938028.2314, "trades": 42373, "taker_buy_base": 923284.27, "taker_buy_quote": 5124046.26219 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 5.474, "high": 5.563, "low": 5.447, "close": 5.496, "volume": 987434.89, "close_time": 1759658399999, "quote_volume": 5422040.50907, "trades": 25482, "taker_buy_base": 472565.65, "taker_buy_quote": 2596105.97412 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 5.496, "high": 5.548, "low": 5.445, "close": 5.51, "volume": 704887.57, "close_time": 1759661999999, "quote_volume": 3873607.6148, "trades": 18760, "taker_buy_base": 350716.41, "taker_buy_quote": 1927719.34995 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 5.509, "high": 5.558, "low": 5.475, "close": 5.542, "volume": 547075.85, "close_time": 1759665599999, "quote_volume": 3017660.60676, "trades": 16725, "taker_buy_base": 282729.27, "taker_buy_quote": 1559241.76952 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 5.541, "high": 5.548, "low": 5.389, "close": 5.42, "volume": 900172.33, "close_time": 1759669199999, "quote_volume": 4917156.25847, "trades": 20336, "taker_buy_base": 322145.82, "taker_buy_quote": 1763193.52734 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 5.421, "high": 5.446, "low": 5.388, "close": 5.41, "volume": 655045.77, "close_time": 1759672799999, "quote_volume": 3546684.30296, "trades": 20047, "taker_buy_base": 307637.14, "taker_buy_quote": 1665618.8937 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 5.41, "high": 5.44, "low": 5.381, "close": 5.424, "volume": 496851.54, "close_time": 1759676399999, "quote_volume": 2687192.37736, "trades": 13138, "taker_buy_base": 205786.68, "taker_buy_quote": 1113580.91188 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 5.424, "high": 5.516, "low": 5.423, "close": 5.504, "volume": 522418.51, "close_time": 1759679999999, "quote_volume": 2859076.51067, "trades": 15178, "taker_buy_base": 269079.21, "taker_buy_quote": 1472484.55328 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 5.504, "high": 5.54, "low": 5.466, "close": 5.533, "volume": 637177.47, "close_time": 1759683599999, "quote_volume": 3510712.33949, "trades": 15740, "taker_buy_base": 319828.5, "taker_buy_quote": 1762307.7937 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 5.534, "high": 5.558, "low": 5.462, "close": 5.484, "volume": 380203.74, "close_time": 1759687199999, "quote_volume": 2093648.64918, "trades": 9698, "taker_buy_base": 207965.96, "taker_buy_quote": 1145966.17715 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 5.484, "high": 5.509, "low": 5.44, "close": 5.479, "volume": 327332.32, "close_time": 1759690799999, "quote_volume": 1793886.92653, "trades": 9557, "taker_buy_base": 171479.8, "taker_buy_quote": 939946.97076 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 5.479, "high": 5.495, "low": 5.403, "close": 5.408, "volume": 359752.48, "close_time": 1759694399999, "quote_volume": 1960373.63458, "trades": 9851, "taker_buy_base": 164816.71, "taker_buy_quote": 898589.87831 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 5.408, "high": 5.467, "low": 5.394, "close": 5.456, "volume": 237332.73, "close_time": 1759697999999, "quote_volume": 1288794.44112, "trades": 7791, "taker_buy_base": 118388.98, "taker_buy_quote": 642909.31907 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 5.455, "high": 5.505, "low": 5.452, "close": 5.494, "volume": 249784.43, "close_time": 1759701599999, "quote_volume": 1368397.64524, "trades": 7671, "taker_buy_base": 122205.65, "taker_buy_quote": 669456.92547 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 5.494, "high": 5.519, "low": 5.46, "close": 5.519, "volume": 278396.5, "close_time": 1759705199999, "quote_volume": 1529625.74962, "trades": 7816, "taker_buy_base": 143419.08, "taker_buy_quote": 787930.66148 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 5.518, "high": 5.529, "low": 5.459, "close": 5.462, "volume": 353893.02, "close_time": 1759708799999, "quote_volume": 1944482.07183, "trades": 7334, "taker_buy_base": 185173.71, "taker_buy_quote": 1017232.1201 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.462, "high": 5.462, "low": 5.333, "close": 5.398, "volume": 948937.9, "close_time": 1759712399999, "quote_volume": 5121760.43712, "trades": 18314, "taker_buy_base": 460503.29, "taker_buy_quote": 2486462.90871 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 5.397, "high": 5.489, "low": 5.39, "close": 5.431, "volume": 543291.0, "close_time": 1759715999999, "quote_volume": 2951699.94977, "trades": 12811, "taker_buy_base": 308259.05, "taker_buy_quote": 1674939.15569 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 5.43, "high": 5.496, "low": 5.406, "close": 5.47, "volume": 450684.05, "close_time": 1759719599999, "quote_volume": 2455043.4121, "trades": 10609, "taker_buy_base": 229635.77, "taker_buy_quote": 1250738.49434 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 5.469, "high": 5.494, "low": 5.426, "close": 5.446, "volume": 322402.74, "close_time": 1759723199999, "quote_volume": 1761704.72657, "trades": 6399, "taker_buy_base": 178646.27, "taker_buy_quote": 976052.27447 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 5.446, "high": 5.45, "low": 5.361, "close": 5.376, "volume": 384245.69, "close_time": 1759726799999, "quote_volume": 2072666.91911, "trades": 7792, "taker_buy_base": 179713.92, "taker_buy_quote": 969207.80414 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 5.376, "high": 5.395, "low": 5.322, "close": 5.335, "volume": 730811.96, "close_time": 1759730399999, "quote_volume": 3907736.27746, "trades": 11527, "taker_buy_base": 311390.24, "taker_buy_quote": 1665232.17706 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 5.335, "high": 5.389, "low": 5.333, "close": 5.38, "volume": 628252.68, "close_time": 1759733999999, "quote_volume": 3364723.37735, "trades": 8949, "taker_buy_base": 456804.66, "taker_buy_quote": 2445109.49571 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 5.38, "high": 5.415, "low": 5.335, "close": 5.361, "volume": 457497.81, "close_time": 1759737599999, "quote_volume": 2457181.65502, "trades": 8990, "taker_buy_base": 203046.03, "taker_buy_quote": 1090856.42067 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 5.361, "high": 5.365, "low": 5.317, "close": 5.329, "volume": 369739.29, "close_time": 1759741199999, "quote_volume": 1974775.8847, "trades": 8429, "taker_buy_base": 176447.76, "taker_buy_quote": 942649.76068 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 5.328, "high": 5.358, "low": 5.28, "close": 5.29, "volume": 634326.94, "close_time": 1759744799999, "quote_volume": 3374681.23406, "trades": 12597, "taker_buy_base": 316836.13, "taker_buy_quote": 1685494.14605 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 5.291, "high": 5.327, "low": 5.257, "close": 5.31, "volume": 450962.88, "close_time": 1759748399999, "quote_volume": 2384514.91923, "trades": 9124, "taker_buy_base": 263805.09, "taker_buy_quote": 1394915.34115 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 5.31, "high": 5.325, "low": 5.28, "close": 5.298, "volume": 389557.32, "close_time": 1759751999999, "quote_volume": 2065161.78632, "trades": 7752, "taker_buy_base": 191924.52, "taker_buy_quote": 1017573.19668 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 5.298, "high": 5.329, "low": 5.294, "close": 5.321, "volume": 486327.52, "close_time": 1759755599999, "quote_volume": 2583896.51605, "trades": 8064, "taker_buy_base": 268667.96, "taker_buy_quote": 1427299.56028 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 5.322, "high": 5.409, "low": 5.314, "close": 5.386, "volume": 873845.15, "close_time": 1759759199999, "quote_volume": 4679711.32981, "trades": 12485, "taker_buy_base": 576674.49, "taker_buy_quote": 3084932.71179 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 5.387, "high": 5.407, "low": 5.337, "close": 5.346, "volume": 556894.22, "close_time": 1759762799999, "quote_volume": 2993761.56495, "trades": 11015, "taker_buy_base": 245094.34, "taker_buy_quote": 1317438.05535 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 5.346, "high": 5.411, "low": 5.337, "close": 5.389, "volume": 501090.3, "close_time": 1759766399999, "quote_volume": 2699381.47577, "trades": 9569, "taker_buy_base": 252911.87, "taker_buy_quote": 1362895.13756 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 5.39, "high": 5.402, "low": 5.314, "close": 5.367, "volume": 421157.2, "close_time": 1759769999999, "quote_volume": 2252666.58988, "trades": 8834, "taker_buy_base": 175982.95, "taker_buy_quote": 941508.62467 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 5.366, "high": 5.444, "low": 5.364, "close": 5.435, "volume": 486086.22, "close_time": 1759773599999, "quote_volume": 2630107.20921, "trades": 9518, "taker_buy_base": 253201.89, "taker_buy_quote": 1369900.50129 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 5.434, "high": 5.5, "low": 5.428, "close": 5.492, "volume": 713135.23, "close_time": 1759777199999, "quote_volume": 3898900.04798, "trades": 12479, "taker_buy_base": 474203.24, "taker_buy_quote": 2592866.18611 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 5.492, "high": 5.492, "low": 5.398, "close": 5.424, "volume": 442789.61, "close_time": 1759780799999, "quote_volume": 2411016.79946, "trades": 9625, "taker_buy_base": 178746.49, "taker_buy_quote": 973126.25251 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 5.424, "high": 5.435, "low": 5.373, "close": 5.379, "volume": 306058.88, "close_time": 1759784399999, "quote_volume": 1654431.73222, "trades": 6681, "taker_buy_base": 131188.26, "taker_buy_quote": 709101.57336 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 5.379, "high": 5.387, "low": 5.332, "close": 5.375, "volume": 341761.57, "close_time": 1759787999999, "quote_volume": 1831320.98708, "trades": 7575, "taker_buy_base": 164957.96, "taker_buy_quote": 883941.47647 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 5.376, "high": 5.383, "low": 5.297, "close": 5.307, "volume": 353026.4, "close_time": 1759791599999, "quote_volume": 1880947.03981, "trades": 8543, "taker_buy_base": 139721.9, "taker_buy_quote": 744801.82624 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 5.307, "high": 5.318, "low": 5.275, "close": 5.282, "volume": 430100.76, "close_time": 1759795199999, "quote_volume": 2276131.25395, "trades": 8346, "taker_buy_base": 172158.97, "taker_buy_quote": 911023.21788 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.283, "high": 5.307, "low": 5.266, "close": 5.302, "volume": 454383.76, "close_time": 1759798799999, "quote_volume": 2401418.15637, "trades": 8501, "taker_buy_base": 227548.58, "taker_buy_quote": 1202702.48363 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 5.301, "high": 5.346, "low": 5.274, "close": 5.319, "volume": 394010.69, "close_time": 1759802399999, "quote_volume": 2092202.17451, "trades": 8871, "taker_buy_base": 216265.75, "taker_buy_quote": 1148411.9473 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 5.319, "high": 5.337, "low": 5.277, "close": 5.282, "volume": 224793.39, "close_time": 1759805999999, "quote_volume": 1193757.52646, "trades": 5504, "taker_buy_base": 113966.53, "taker_buy_quote": 605183.24743 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 5.281, "high": 5.302, "low": 5.229, "close": 5.264, "volume": 417816.87, "close_time": 1759809599999, "quote_volume": 2200640.70967, "trades": 7340, "taker_buy_base": 167462.69, "taker_buy_quote": 882614.74748 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 5.264, "high": 5.315, "low": 5.221, "close": 5.308, "volume": 587906.03, "close_time": 1759813199999, "quote_volume": 3088398.40475, "trades": 10121, "taker_buy_base": 232299.75, "taker_buy_quote": 1221547.07031 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 5.309, "high": 5.338, "low": 5.276, "close": 5.329, "volume": 353630.22, "close_time": 1759816799999, "quote_volume": 1878573.78664, "trades": 6803, "taker_buy_base": 175730.12, "taker_buy_quote": 933314.60334 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 5.329, "high": 5.336, "low": 5.271, "close": 5.329, "volume": 364137.51, "close_time": 1759820399999, "quote_volume": 1931364.12197, "trades": 7994, "taker_buy_base": 164755.53, "taker_buy_quote": 873964.24312 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 5.328, "high": 5.41, "low": 5.302, "close": 5.345, "volume": 752314.74, "close_time": 1759823999999, "quote_volume": 4031698.35008, "trades": 16793, "taker_buy_base": 369327.85, "taker_buy_quote": 1979614.60727 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 5.345, "high": 5.377, "low": 5.296, "close": 5.323, "volume": 936147.04, "close_time": 1759827599999, "quote_volume": 4993724.26408, "trades": 18137, "taker_buy_base": 496529.42, "taker_buy_quote": 2648256.94214 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 5.322, "high": 5.412, "low": 5.312, "close": 5.405, "volume": 566563.47, "close_time": 1759831199999, "quote_volume": 3042029.75065, "trades": 12509, "taker_buy_base": 292050.08, "taker_buy_quote": 1568138.04156 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 5.404, "high": 5.45, "low": 5.385, "close": 5.415, "volume": 694120.16, "close_time": 1759834799999, "quote_volume": 3766845.11841, "trades": 12199, "taker_buy_base": 410317.17, "taker_buy_quote": 2227393.29295 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 5.414, "high": 5.457, "low": 5.41, "close": 5.431, "volume": 465715.98, "close_time": 1759838399999, "quote_volume": 2531881.45182, "trades": 8022, "taker_buy_base": 253660.67, "taker_buy_quote": 1378939.84984 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 5.43, "high": 5.463, "low": 5.378, "close": 5.462, "volume": 671258.08, "close_time": 1759841999999, "quote_volume": 3633727.65118, "trades": 11301, "taker_buy_base": 359489.97, "taker_buy_quote": 1946479.41181 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 5.461, "high": 5.476, "low": 5.339, "close": 5.395, "volume": 868096.07, "close_time": 1759845599999, "quote_volume": 4694759.02891, "trades": 18370, "taker_buy_base": 435168.08, "taker_buy_quote": 2353756.44967 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 5.395, "high": 5.402, "low": 5.269, "close": 5.272, "volume": 1043134.5, "close_time": 1759849199999, "quote_volume": 5543698.77037, "trades": 19769, "taker_buy_base": 421433.91, "taker_buy_quote": 2239651.60113 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 5.272, "high": 5.327, "low": 5.222, "close": 5.255, "volume": 1350164.32, "close_time": 1759852799999, "quote_volume": 7106348.14029, "trades": 24778, "taker_buy_base": 579088.45, "taker_buy_quote": 3049314.42413 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 5.256, "high": 5.333, "low": 5.196, "close": 5.29, "volume": 978139.23, "close_time": 1759856399999, "quote_volume": 5134777.21513, "trades": 17995, "taker_buy_base": 453630.65, "taker_buy_quote": 2383051.36275 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 5.29, "high": 5.329, "low": 5.223, "close": 5.276, "volume": 557163.68, "close_time": 1759859999999, "quote_volume": 2947059.81462, "trades": 12010, "taker_buy_base": 262631.22, "taker_buy_quote": 1389218.31034 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 5.276, "high": 5.358, "low": 5.27, "close": 5.317, "volume": 553105.81, "close_time": 1759863599999, "quote_volume": 2942673.42598, "trades": 12682, "taker_buy_base": 295708.16, "taker_buy_quote": 1573431.05956 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 5.316, "high": 5.362, "low": 5.28, "close": 5.3, "volume": 464688.58, "close_time": 1759867199999, "quote_volume": 2475570.03806, "trades": 10869, "taker_buy_base": 236139.06, "taker_buy_quote": 1258076.75957 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 5.301, "high": 5.36, "low": 5.294, "close": 5.344, "volume": 332226.52, "close_time": 1759870799999, "quote_volume": 1772229.90232, "trades": 7192, "taker_buy_base": 175562.48, "taker_buy_quote": 936435.87801 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 5.344, "high": 5.365, "low": 5.314, "close": 5.338, "volume": 294217.51, "close_time": 1759874399999, "quote_volume": 1572708.30196, "trades": 6725, "taker_buy_base": 146848.98, "taker_buy_quote": 784877.06757 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 5.338, "high": 5.368, "low": 5.314, "close": 5.365, "volume": 391408.63, "close_time": 1759877999999, "quote_volume": 2092255.41449, "trades": 7625, "taker_buy_base": 222754.31, "taker_buy_quote": 1190610.0324 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 5.366, "high": 5.37, "low": 5.275, "close": 5.317, "volume": 517355.94, "close_time": 1759881599999, "quote_volume": 2755767.44055, "trades": 11487, "taker_buy_base": 255277.92, "taker_buy_quote": 1360558.16158 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.317, "high": 5.379, "low": 5.281, "close": 5.311, "volume": 564321.38, "close_time": 1759885199999, "quote_volume": 3008146.6437, "trades": 11889, "taker_buy_base": 294887.67, "taker_buy_quote": 1572344.3693 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 5.31, "high": 5.37, "low": 5.291, "close": 5.358, "volume": 489549.97, "close_time": 1759888799999, "quote_volume": 2614738.64111, "trades": 11370, "taker_buy_base": 255577.43, "taker_buy_quote": 1364870.41666 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 5.358, "high": 5.368, "low": 5.326, "close": 5.342, "volume": 298962.64, "close_time": 1759892399999, "quote_volume": 1598704.83064, "trades": 7157, "taker_buy_base": 165757.24, "taker_buy_quote": 886355.79987 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 5.342, "high": 5.354, "low": 5.219, "close": 5.224, "volume": 584641.68, "close_time": 1759895999999, "quote_volume": 3078204.70224, "trades": 12419, "taker_buy_base": 256317.07, "taker_buy_quote": 1350018.15873 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 5.225, "high": 5.365, "low": 5.185, "close": 5.359, "volume": 971687.61, "close_time": 1759899599999, "quote_volume": 5128316.66768, "trades": 17725, "taker_buy_base": 453447.47, "taker_buy_quote": 2398136.27976 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 5.36, "high": 5.374, "low": 5.288, "close": 5.332, "volume": 816300.91, "close_time": 1759903199999, "quote_volume": 4355808.49227, "trades": 15441, "taker_buy_base": 415311.39, "taker_buy_quote": 2216737.83474 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 5.332, "high": 5.342, "low": 5.259, "close": 5.277, "volume": 506951.02, "close_time": 1759906799999, "quote_volume": 2689015.54603, "trades": 11030, "taker_buy_base": 240212.78, "taker_buy_quote": 1274877.60726 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 5.276, "high": 5.309, "low": 5.266, "close": 5.288, "volume": 232274.96, "close_time": 1759910399999, "quote_volume": 1226701.29481, "trades": 6381, "taker_buy_base": 124399.42, "taker_buy_quote": 656911.78295 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 5.289, "high": 5.3, "low": 5.222, "close": 5.267, "volume": 606562.15, "close_time": 1759913999999, "quote_volume": 3189545.31887, "trades": 14793, "taker_buy_base": 267597.25, "taker_buy_quote": 1407396.77787 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 5.267, "high": 5.277, "low": 5.205, "close": 5.215, "volume": 199898.75, "close_time": 1759917599999, "quote_volume": 1047500.34199, "trades": 4801, "taker_buy_base": 99471.89, "taker_buy_quote": 521291.16748 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 5.215, "high": 5.24, "low": 5.192, "close": 5.226, "volume": 247845.49, "close_time": 1759921199999, "quote_volume": 1293104.36559, "trades": 5825, "taker_buy_base": 119747.07, "taker_buy_quote": 624870.00885 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 5.226, "high": 5.245, "low": 5.172, "close": 5.193, "volume": 383972.73, "close_time": 1759924799999, "quote_volume": 1994610.06337, "trades": 6977, "taker_buy_base": 191448.73, "taker_buy_quote": 994650.01447 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 5.194, "high": 5.204, "low": 5.14, "close": 5.161, "volume": 288194.89, "close_time": 1759928399999, "quote_volume": 1490143.74335, "trades": 5343, "taker_buy_base": 106396.82, "taker_buy_quote": 550439.64728 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 5.161, "high": 5.233, "low": 5.156, "close": 5.227, "volume": 398027.69, "close_time": 1759931999999, "quote_volume": 2063962.00318, "trades": 7821, "taker_buy_base": 209529.14, "taker_buy_quote": 1087191.11558 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 5.227, "high": 5.281, "low": 5.166, "close": 5.174, "volume": 421050.97, "close_time": 1759935599999, "quote_volume": 2195544.02074, "trades": 9554, "taker_buy_base": 185253.75, "taker_buy_quote": 966441.61339 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 5.176, "high": 5.218, "low": 5.174, "close": 5.213, "volume": 301401.63, "close_time": 1759939199999, "quote_volume": 1566069.2368, "trades": 5942, "taker_buy_base": 154000.31, "taker_buy_quote": 800044.75882 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 5.214, "high": 5.228, "low": 5.178, "close": 5.228, "volume": 276522.42, "close_time": 1759942799999, "quote_volume": 1438013.08913, "trades": 5828, "taker_buy_base": 146963.95, "taker_buy_quote": 764246.2193 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 5.229, "high": 5.317, "low": 5.2, "close": 5.297, "volume": 607525.92, "close_time": 1759946399999, "quote_volume": 3205512.31689, "trades": 12468, "taker_buy_base": 318666.95, "taker_buy_quote": 1682514.24056 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 5.298, "high": 5.308, "low": 5.248, "close": 5.26, "volume": 312732.16, "close_time": 1759949999999, "quote_volume": 1650110.50476, "trades": 7224, "taker_buy_base": 155575.7, "taker_buy_quote": 821050.55485 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 5.259, "high": 5.265, "low": 5.21, "close": 5.217, "volume": 201287.37, "close_time": 1759953599999, "quote_volume": 1051511.99582, "trades": 5457, "taker_buy_base": 109414.35, "taker_buy_quote": 571509.15171 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 5.217, "high": 5.233, "low": 5.203, "close": 5.205, "volume": 115975.73, "close_time": 1759957199999, "quote_volume": 605555.10836, "trades": 3576, "taker_buy_base": 60860.16, "taker_buy_quote": 317764.56673 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 5.204, "high": 5.216, "low": 5.181, "close": 5.202, "volume": 151493.55, "close_time": 1759960799999, "quote_volume": 787581.1203, "trades": 3316, "taker_buy_base": 83735.53, "taker_buy_quote": 435370.45774 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 5.2, "high": 5.222, "low": 5.186, "close": 5.186, "volume": 148540.35, "close_time": 1759964399999, "quote_volume": 773237.45729, "trades": 3046, "taker_buy_base": 77351.51, "taker_buy_quote": 402693.04271 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 5.185, "high": 5.21, "low": 5.164, "close": 5.173, "volume": 140684.21, "close_time": 1759967999999, "quote_volume": 729116.9511, "trades": 3227, "taker_buy_base": 75900.5, "taker_buy_quote": 393372.73959 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.174, "high": 5.174, "low": 5.128, "close": 5.153, "volume": 262325.19, "close_time": 1759971599999, "quote_volume": 1350881.67339, "trades": 6905, "taker_buy_base": 132751.3, "taker_buy_quote": 683354.55236 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 5.154, "high": 5.158, "low": 5.117, "close": 5.124, "volume": 167095.18, "close_time": 1759975199999, "quote_volume": 857470.4335, "trades": 5009, "taker_buy_base": 67275.37, "taker_buy_quote": 345266.50699 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 5.123, "high": 5.123, "low": 4.983, "close": 5.036, "volume": 830404.74, "close_time": 1759978799999, "quote_volume": 4183751.94407, "trades": 14754, "taker_buy_base": 345853.86, "taker_buy_quote": 1741454.59493 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 5.035, "high": 5.076, "low": 5.026, "close": 5.062, "volume": 411589.42, "close_time": 1759982399999, "quote_volume": 2080850.04437, "trades": 9539, "taker_buy_base": 198264.56, "taker_buy_quote": 1002387.60948 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 5.061, "high": 5.07, "low": 5.026, "close": 5.062, "volume": 356050.52, "close_time": 1759985999999, "quote_volume": 1798727.86739, "trades": 6665, "taker_buy_base": 114759.26, "taker_buy_quote": 579939.25741 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 5.061, "high": 5.073, "low": 5.035, "close": 5.066, "volume": 249940.53, "close_time": 1759989599999, "quote_volume": 1264128.6093, "trades": 5321, "taker_buy_base": 89602.22, "taker_buy_quote": 453236.16678 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 5.067, "high": 5.095, "low": 5.052, "close": 5.056, "volume": 456436.03, "close_time": 1759993199999, "quote_volume": 2315919.2735, "trades": 9521, "taker_buy_base": 168576.17, "taker_buy_quote": 855285.22938 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 5.056, "high": 5.068, "low": 5.03, "close": 5.047, "volume": 178234.18, "close_time": 1759996799999, "quote_volume": 900358.29105, "trades": 4467, "taker_buy_base": 82225.2, "taker_buy_quote": 415459.77055 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 5.047, "high": 5.048, "low": 4.96, "close": 4.97, "volume": 584737.05, "close_time": 1760000399999, "quote_volume": 2920090.83856, "trades": 14939, "taker_buy_base": 264635.3, "taker_buy_quote": 1321604.73582 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 4.97, "high": 4.996, "low": 4.947, "close": 4.967, "volume": 344292.93, "close_time": 1760003999999, "quote_volume": 1711088.93613, "trades": 8110, "taker_buy_base": 151104.48, "taker_buy_quote": 751238.0618 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 4.967, "high": 4.992, "low": 4.945, "close": 4.963, "volume": 657882.91, "close_time": 1760007599999, "quote_volume": 3265753.04539, "trades": 8901, "taker_buy_base": 447147.96, "taker_buy_quote": 2218952.72928 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 4.963, "high": 4.998, "low": 4.943, "close": 4.946, "volume": 244590.14, "close_time": 1760011199999, "quote_volume": 1216272.412, "trades": 5284, "taker_buy_base": 135659.84, "taker_buy_quote": 674905.37562 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.946, "high": 4.969, "low": 4.919, "close": 4.926, "volume": 361416.6, "close_time": 1760014799999, "quote_volume": 1785170.57321, "trades": 7713, "taker_buy_base": 178062.5, "taker_buy_quote": 879515.82394 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 4.926, "high": 4.933, "low": 4.835, "close": 4.838, "volume": 694088.23, "close_time": 1760018399999, "quote_volume": 3388652.36813, "trades": 10929, "taker_buy_base": 218523.21, "taker_buy_quote": 1067961.51168 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 4.839, "high": 4.957, "low": 4.808, "close": 4.946, "volume": 1051435.42, "close_time": 1760021999999, "quote_volume": 5119902.90574, "trades": 15814, "taker_buy_base": 481700.04, "taker_buy_quote": 2347480.47778 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 4.946, "high": 4.96, "low": 4.883, "close": 4.918, "volume": 535434.89, "close_time": 1760025599999, "quote_volume": 2633211.01178, "trades": 9788, "taker_buy_base": 240760.43, "taker_buy_quote": 1184973.38708 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.918, "high": 4.923, "low": 4.87, "close": 4.877, "volume": 250262.78, "close_time": 1760029199999, "quote_volume": 1223433.70398, "trades": 3866, "taker_buy_base": 103328.73, "taker_buy_quote": 505098.67658 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 4.877, "high": 4.993, "low": 4.874, "close": 4.99, "volume": 332116.34, "close_time": 1760032799999, "quote_volume": 1637968.16042, "trades": 5770, "taker_buy_base": 192583.56, "taker_buy_quote": 949639.47864 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 4.989, "high": 5.005, "low": 4.945, "close": 4.957, "volume": 256103.0, "close_time": 1760036399999, "quote_volume": 1274423.63596, "trades": 4357, "taker_buy_base": 136675.23, "taker_buy_quote": 680129.12564 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 4.956, "high": 5.02, "low": 4.956, "close": 5.016, "volume": 181668.28, "close_time": 1760039999999, "quote_volume": 907426.20672, "trades": 3407, "taker_buy_base": 108106.47, "taker_buy_quote": 539935.34126 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 5.016, "high": 5.038, "low": 4.99, "close": 5.008, "volume": 175027.07, "close_time": 1760043599999, "quote_volume": 877635.53945, "trades": 3256, "taker_buy_base": 87073.47, "taker_buy_quote": 436586.21628 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 5.009, "high": 5.031, "low": 4.998, "close": 5.01, "volume": 94472.5, "close_time": 1760047199999, "quote_volume": 473812.9294, "trades": 1869, "taker_buy_base": 45630.84, "taker_buy_quote": 228820.85708 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 5.01, "high": 5.054, "low": 5.01, "close": 5.026, "volume": 130207.63, "close_time": 1760050799999, "quote_volume": 655403.37274, "trades": 2415, "taker_buy_base": 66259.34, "taker_buy_quote": 333477.99722 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 5.027, "high": 5.032, "low": 4.995, "close": 5.004, "volume": 228277.15, "close_time": 1760054399999, "quote_volume": 1144132.16138, "trades": 4170, "taker_buy_base": 108389.78, "taker_buy_quote": 543203.38941 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.005, "high": 5.104, "low": 5.004, "close": 5.038, "volume": 362008.26, "close_time": 1760057999999, "quote_volume": 1831678.52229, "trades": 6455, "taker_buy_base": 219205.35, "taker_buy_quote": 1108952.21638 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 5.037, "high": 5.09, "low": 5.026, "close": 5.084, "volume": 214904.15, "close_time": 1760061599999, "quote_volume": 1087543.916, "trades": 4193, "taker_buy_base": 123638.48, "taker_buy_quote": 625846.55973 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 5.085, "high": 5.085, "low": 5.031, "close": 5.051, "volume": 199092.84, "close_time": 1760065199999, "quote_volume": 1006198.65492, "trades": 3322, "taker_buy_base": 95140.53, "taker_buy_quote": 480980.52156 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 5.052, "high": 5.12, "low": 5.025, "close": 5.088, "volume": 276394.89, "close_time": 1760068799999, "quote_volume": 1405990.85809, "trades": 4927, "taker_buy_base": 156387.49, "taker_buy_quote": 795693.41725 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 5.087, "high": 5.107, "low": 5.05, "close": 5.061, "volume": 213922.4, "close_time": 1760072399999, "quote_volume": 1086586.44476, "trades": 3742, "taker_buy_base": 100678.75, "taker_buy_quote": 511625.3673 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 5.06, "high": 5.087, "low": 5.026, "close": 5.068, "volume": 160699.71, "close_time": 1760075999999, "quote_volume": 811818.55267, "trades": 3094, "taker_buy_base": 87500.48, "taker_buy_quote": 442082.97326 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 5.067, "high": 5.093, "low": 4.997, "close": 5.016, "volume": 365901.73, "close_time": 1760079599999, "quote_volume": 1838913.62689, "trades": 5012, "taker_buy_base": 248766.44, "taker_buy_quote": 1249170.19884 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 5.016, "high": 5.017, "low": 4.951, "close": 4.964, "volume": 227750.41, "close_time": 1760083199999, "quote_volume": 1136518.39572, "trades": 4596, "taker_buy_base": 93016.52, "taker_buy_quote": 464124.67975 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.965, "high": 4.981, "low": 4.924, "close": 4.955, "volume": 235856.42, "close_time": 1760086799999, "quote_volume": 1167972.3053, "trades": 4004, "taker_buy_base": 96160.86, "taker_buy_quote": 476455.998 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 4.954, "high": 4.973, "low": 4.929, "close": 4.948, "volume": 202291.03, "close_time": 1760090399999, "quote_volume": 1000850.23047, "trades": 4017, "taker_buy_base": 127763.66, "taker_buy_quote": 632109.38661 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 4.948, "high": 4.966, "low": 4.927, "close": 4.952, "volume": 140225.07, "close_time": 1760093999999, "quote_volume": 693556.45454, "trades": 2962, "taker_buy_base": 74371.58, "taker_buy_quote": 367817.74334 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 4.952, "high": 4.969, "low": 4.934, "close": 4.955, "volume": 146746.47, "close_time": 1760097599999, "quote_volume": 726330.9813, "trades": 2925, "taker_buy_base": 95869.33, "taker_buy_quote": 474506.11123 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.955, "high": 5.028, "low": 4.953, "close": 5.027, "volume": 262272.46, "close_time": 1760101199999, "quote_volume": 1309180.71708, "trades": 5205, "taker_buy_base": 173730.02, "taker_buy_quote": 867048.62306 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 5.027, "high": 5.067, "low": 5.009, "close": 5.028, "volume": 446130.66, "close_time": 1760104799999, "quote_volume": 2247907.02663, "trades": 9224, "taker_buy_base": 223773.93, "taker_buy_quote": 1127630.33251 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 5.028, "high": 5.061, "low": 4.952, "close": 4.96, "volume": 434735.39, "close_time": 1760108399999, "quote_volume": 2177674.54562, "trades": 9209, "taker_buy_base": 222949.73, "taker_buy_quote": 1116713.64142 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 4.96, "high": 4.981, "low": 4.77, "close": 4.881, "volume": 1924471.96, "close_time": 1760111999999, "quote_volume": 9383450.0313, "trades": 35089, "taker_buy_base": 797499.92, "taker_buy_quote": 3889683.71267 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.883, "high": 4.924, "low": 4.859, "close": 4.878, "volume": 432095.26, "close_time": 1760115599999, "quote_volume": 2114788.0654, "trades": 10655, "taker_buy_base": 247718.15, "taker_buy_quote": 1212475.95819 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 4.877, "high": 4.885, "low": 4.83, "close": 4.853, "volume": 433889.51, "close_time": 1760119199999, "quote_volume": 2106895.9308, "trades": 9832, "taker_buy_base": 183221.23, "taker_buy_quote": 890014.81627 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 4.853, "high": 4.859, "low": 4.808, "close": 4.813, "volume": 283353.09, "close_time": 1760122799999, "quote_volume": 1369510.24862, "trades": 7081, "taker_buy_base": 106404.59, "taker_buy_quote": 514605.26865 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 4.814, "high": 4.84, "low": 4.753, "close": 4.774, "volume": 897292.01, "close_time": 1760126399999, "quote_volume": 4293839.76826, "trades": 15335, "taker_buy_base": 464326.62, "taker_buy_quote": 2221926.03918 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.773, "high": 4.812, "low": 4.459, "close": 4.553, "volume": 1093339.7, "close_time": 1760129999999, "quote_volume": 5129592.6807, "trades": 26715, "taker_buy_base": 455209.5, "taker_buy_quote": 2136451.31527 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 4.554, "high": 5.0, "low": 0.747, "close": 3.805, "volume": 5875577.23, "close_time": 1760133599999, "quote_volume": 21539171.397246, "trades": 216894, "taker_buy_base": 2549773.81, "taker_buy_quote": 9419774.03619 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 3.802, "high": 3.906, "low": 2.8, "close": 3.727, "volume": 3375201.15, "close_time": 1760137199999, "quote_volume": 12119460.38285, "trades": 168124, "taker_buy_base": 1649221.32, "taker_buy_quote": 5931226.15059 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 3.728, "high": 4.009, "low": 3.621, "close": 3.664, "volume": 2301502.38, "close_time": 1760140799999, "quote_volume": 8721985.36332, "trades": 67043, "taker_buy_base": 991208.63, "taker_buy_quote": 3760819.81118 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.664, "high": 3.766, "low": 3.582, "close": 3.635, "volume": 2981074.12, "close_time": 1760144399999, "quote_volume": 10916761.18434, "trades": 72902, "taker_buy_base": 1115038.49, "taker_buy_quote": 4085094.64027 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 3.634, "high": 3.651, "low": 3.501, "close": 3.519, "volume": 1951254.47, "close_time": 1760147999999, "quote_volume": 6947584.03963, "trades": 59374, "taker_buy_base": 748486.34, "taker_buy_quote": 2667990.35161 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 3.52, "high": 3.878, "low": 3.519, "close": 3.855, "volume": 1096512.8, "close_time": 1760151599999, "quote_volume": 4102895.06646, "trades": 37830, "taker_buy_base": 609309.32, "taker_buy_quote": 2278340.87222 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 3.855, "high": 3.961, "low": 3.776, "close": 3.884, "volume": 2326998.34, "close_time": 1760155199999, "quote_volume": 9014754.42037, "trades": 65053, "taker_buy_base": 819147.15, "taker_buy_quote": 3171617.69139 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.883, "high": 4.016, "low": 3.854, "close": 4.001, "volume": 1069231.45, "close_time": 1760158799999, "quote_volume": 4216515.69407, "trades": 28443, "taker_buy_base": 432318.78, "taker_buy_quote": 1699500.56332 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 4.001, "high": 4.104, "low": 3.92, "close": 3.985, "volume": 2313990.73, "close_time": 1760162399999, "quote_volume": 9214666.12948, "trades": 64170, "taker_buy_base": 801982.41, "taker_buy_quote": 3191357.04833 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 3.984, "high": 4.029, "low": 3.938, "close": 3.956, "volume": 438853.49, "close_time": 1760165999999, "quote_volume": 1745801.78475, "trades": 14255, "taker_buy_base": 264999.82, "taker_buy_quote": 1054245.26378 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 3.957, "high": 4.024, "low": 3.927, "close": 3.975, "volume": 397534.27, "close_time": 1760169599999, "quote_volume": 1581443.13288, "trades": 13463, "taker_buy_base": 231163.64, "taker_buy_quote": 919728.25222 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.975, "high": 4.074, "low": 3.914, "close": 4.064, "volume": 764023.27, "close_time": 1760173199999, "quote_volume": 3049501.60057, "trades": 27484, "taker_buy_base": 355446.16, "taker_buy_quote": 1422754.66291 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 4.064, "high": 4.136, "low": 3.967, "close": 3.969, "volume": 413275.29, "close_time": 1760176799999, "quote_volume": 1671004.22493, "trades": 15793, "taker_buy_base": 215832.38, "taker_buy_quote": 873384.1482 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 3.968, "high": 3.999, "low": 3.872, "close": 3.9, "volume": 424534.15, "close_time": 1760180399999, "quote_volume": 1668423.86682, "trades": 15606, "taker_buy_base": 195055.07, "taker_buy_quote": 767359.36697 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 3.901, "high": 3.934, "low": 3.845, "close": 3.89, "volume": 361622.16, "close_time": 1760183999999, "quote_volume": 1405633.47263, "trades": 13080, "taker_buy_base": 164881.64, "taker_buy_quote": 641087.13604 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.89, "high": 3.891, "low": 3.758, "close": 3.767, "volume": 488291.02, "close_time": 1760187599999, "quote_volume": 1867190.42, "trades": 14262, "taker_buy_base": 275897.64, "taker_buy_quote": 1054855.1266 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 3.768, "high": 3.784, "low": 3.683, "close": 3.737, "volume": 683003.68, "close_time": 1760191199999, "quote_volume": 2549753.83212, "trades": 24745, "taker_buy_base": 348960.2, "taker_buy_quote": 1302841.25027 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 3.738, "high": 3.811, "low": 3.725, "close": 3.81, "volume": 603305.87, "close_time": 1760194799999, "quote_volume": 2268380.08696, "trades": 21451, "taker_buy_base": 279660.93, "taker_buy_quote": 1051233.47388 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 3.81, "high": 3.853, "low": 3.721, "close": 3.849, "volume": 868677.29, "close_time": 1760198399999, "quote_volume": 3315155.87271, "trades": 21662, "taker_buy_base": 319573.04, "taker_buy_quote": 1220708.9666 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.849, "high": 3.873, "low": 3.814, "close": 3.854, "volume": 323593.28, "close_time": 1760201999999, "quote_volume": 1242983.41538, "trades": 15464, "taker_buy_base": 165777.66, "taker_buy_quote": 636919.85114 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 3.854, "high": 3.89, "low": 3.804, "close": 3.816, "volume": 378309.93, "close_time": 1760205599999, "quote_volume": 1455440.0817, "trades": 13780, "taker_buy_base": 163861.04, "taker_buy_quote": 630966.09539 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 3.816, "high": 3.833, "low": 3.765, "close": 3.766, "volume": 227313.28, "close_time": 1760209199999, "quote_volume": 865930.2762, "trades": 8493, "taker_buy_base": 84378.88, "taker_buy_quote": 321618.93584 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 3.767, "high": 3.768, "low": 3.64, "close": 3.667, "volume": 390726.94, "close_time": 1760212799999, "quote_volume": 1444273.14618, "trades": 14897, "taker_buy_base": 201767.78, "taker_buy_quote": 745936.30561 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.666, "high": 3.683, "low": 3.574, "close": 3.603, "volume": 527464.58, "close_time": 1760216399999, "quote_volume": 1911447.58815, "trades": 16583, "taker_buy_base": 265208.86, "taker_buy_quote": 961797.11433 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 3.603, "high": 3.696, "low": 3.545, "close": 3.679, "volume": 579722.12, "close_time": 1760219999999, "quote_volume": 2102269.5525, "trades": 11613, "taker_buy_base": 256038.52, "taker_buy_quote": 928779.31646 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 3.679, "high": 3.693, "low": 3.633, "close": 3.637, "volume": 301726.56, "close_time": 1760223599999, "quote_volume": 1102514.90101, "trades": 11441, "taker_buy_base": 117942.97, "taker_buy_quote": 431232.45332 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 3.637, "high": 3.656, "low": 3.624, "close": 3.645, "volume": 269907.89, "close_time": 1760227199999, "quote_volume": 982005.43439, "trades": 7819, "taker_buy_base": 156930.07, "taker_buy_quote": 571024.12691 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.645, "high": 3.654, "low": 3.549, "close": 3.554, "volume": 356479.08, "close_time": 1760230799999, "quote_volume": 1285382.35151, "trades": 9612, "taker_buy_base": 119569.5, "taker_buy_quote": 431886.10952 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 3.554, "high": 3.598, "low": 3.517, "close": 3.523, "volume": 241243.96, "close_time": 1760234399999, "quote_volume": 856404.8113, "trades": 8744, "taker_buy_base": 106758.12, "taker_buy_quote": 379193.26378 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 3.524, "high": 3.582, "low": 3.506, "close": 3.537, "volume": 319545.33, "close_time": 1760237999999, "quote_volume": 1131027.98727, "trades": 9240, "taker_buy_base": 138293.58, "taker_buy_quote": 489097.26668 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 3.536, "high": 3.598, "low": 3.527, "close": 3.551, "volume": 345891.43, "close_time": 1760241599999, "quote_volume": 1233397.99929, "trades": 9243, "taker_buy_base": 175612.43, "taker_buy_quote": 626743.26585 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.55, "high": 3.626, "low": 3.536, "close": 3.615, "volume": 282321.0, "close_time": 1760245199999, "quote_volume": 1015468.63443, "trades": 7129, "taker_buy_base": 160567.19, "taker_buy_quote": 576863.7457 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 3.615, "high": 3.626, "low": 3.59, "close": 3.612, "volume": 238589.52, "close_time": 1760248799999, "quote_volume": 861422.42496, "trades": 4968, "taker_buy_base": 123673.25, "taker_buy_quote": 446571.04897 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 3.613, "high": 3.659, "low": 3.601, "close": 3.655, "volume": 223896.44, "close_time": 1760252399999, "quote_volume": 813362.58595, "trades": 6183, "taker_buy_base": 109366.33, "taker_buy_quote": 396993.82942 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 3.656, "high": 3.658, "low": 3.6, "close": 3.625, "volume": 284318.0, "close_time": 1760255999999, "quote_volume": 1032370.86307, "trades": 7385, "taker_buy_base": 106830.18, "taker_buy_quote": 387515.2997 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.626, "high": 3.636, "low": 3.564, "close": 3.566, "volume": 307380.42, "close_time": 1760259599999, "quote_volume": 1107378.93313, "trades": 8361, "taker_buy_base": 131340.15, "taker_buy_quote": 473114.04688 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 3.566, "high": 3.617, "low": 3.531, "close": 3.611, "volume": 338107.04, "close_time": 1760263199999, "quote_volume": 1205168.12183, "trades": 9057, "taker_buy_base": 155608.05, "taker_buy_quote": 554946.59268 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 3.611, "high": 3.638, "low": 3.585, "close": 3.586, "volume": 271664.35, "close_time": 1760266799999, "quote_volume": 981158.51759, "trades": 6183, "taker_buy_base": 145862.45, "taker_buy_quote": 527221.67925 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 3.586, "high": 3.612, "low": 3.564, "close": 3.583, "volume": 275789.3, "close_time": 1760270399999, "quote_volume": 988846.58079, "trades": 5444, "taker_buy_base": 120217.12, "taker_buy_quote": 430898.71169 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.583, "high": 3.629, "low": 3.58, "close": 3.596, "volume": 274700.93, "close_time": 1760273999999, "quote_volume": 989491.46693, "trades": 6085, "taker_buy_base": 115580.77, "taker_buy_quote": 416557.37584 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 3.597, "high": 3.621, "low": 3.522, "close": 3.543, "volume": 321550.22, "close_time": 1760277599999, "quote_volume": 1146438.7209, "trades": 8580, "taker_buy_base": 159488.62, "taker_buy_quote": 568710.11261 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 3.543, "high": 3.731, "low": 3.539, "close": 3.686, "volume": 1105154.77, "close_time": 1760281199999, "quote_volume": 4029698.31469, "trades": 27216, "taker_buy_base": 595863.15, "taker_buy_quote": 2171098.1274 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 3.688, "high": 3.918, "low": 3.686, "close": 3.9, "volume": 1354440.58, "close_time": 1760284799999, "quote_volume": 5173862.19733, "trades": 24892, "taker_buy_base": 698779.88, "taker_buy_quote": 2670421.20315 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.902, "high": 3.965, "low": 3.837, "close": 3.9, "volume": 937872.54, "close_time": 1760288399999, "quote_volume": 3661611.20419, "trades": 14896, "taker_buy_base": 477276.48, "taker_buy_quote": 1864019.84744 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 3.9, "high": 3.962, "low": 3.884, "close": 3.935, "volume": 543427.71, "close_time": 1760291999999, "quote_volume": 2129747.91975, "trades": 8354, "taker_buy_base": 262119.57, "taker_buy_quote": 1027624.39565 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 3.936, "high": 3.96, "low": 3.905, "close": 3.932, "volume": 387365.33, "close_time": 1760295599999, "quote_volume": 1524348.48655, "trades": 5125, "taker_buy_base": 136065.43, "taker_buy_quote": 535698.0602 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 3.932, "high": 3.988, "low": 3.93, "close": 3.975, "volume": 301717.3, "close_time": 1760299199999, "quote_volume": 1198142.56676, "trades": 4601, "taker_buy_base": 149271.76, "taker_buy_quote": 592772.38585 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.974, "high": 4.033, "low": 3.948, "close": 3.966, "volume": 306385.06, "close_time": 1760302799999, "quote_volume": 1221150.03407, "trades": 6811, "taker_buy_base": 156905.46, "taker_buy_quote": 625192.4323 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 3.967, "high": 3.997, "low": 3.858, "close": 3.893, "volume": 327241.45, "close_time": 1760306399999, "quote_volume": 1283512.12905, "trades": 6382, "taker_buy_base": 148199.5, "taker_buy_quote": 580840.38995 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 3.893, "high": 3.933, "low": 3.844, "close": 3.902, "volume": 438294.73, "close_time": 1760309999999, "quote_volume": 1704150.59839, "trades": 9277, "taker_buy_base": 206241.88, "taker_buy_quote": 801652.50136 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 3.902, "high": 3.972, "low": 3.901, "close": 3.921, "volume": 711898.49, "close_time": 1760313599999, "quote_volume": 2805481.74517, "trades": 10542, "taker_buy_base": 232950.82, "taker_buy_quote": 918227.47146 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.921, "high": 3.943, "low": 3.844, "close": 3.871, "volume": 380325.15, "close_time": 1760317199999, "quote_volume": 1478346.71454, "trades": 7496, "taker_buy_base": 144132.64, "taker_buy_quote": 560903.21269 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 3.87, "high": 3.925, "low": 3.842, "close": 3.924, "volume": 249242.53, "close_time": 1760320799999, "quote_volume": 966745.87511, "trades": 6075, "taker_buy_base": 112789.68, "taker_buy_quote": 437564.88328 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 3.926, "high": 3.945, "low": 3.819, "close": 3.867, "volume": 281525.61, "close_time": 1760324399999, "quote_volume": 1087267.31099, "trades": 5501, "taker_buy_base": 125794.35, "taker_buy_quote": 485843.02362 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 3.867, "high": 3.897, "low": 3.842, "close": 3.847, "volume": 271295.08, "close_time": 1760327999999, "quote_volume": 1048759.82123, "trades": 5832, "taker_buy_base": 139175.06, "taker_buy_quote": 538182.68392 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.849, "high": 3.856, "low": 3.8, "close": 3.831, "volume": 479881.72, "close_time": 1760331599999, "quote_volume": 1833655.87109, "trades": 9595, "taker_buy_base": 265514.15, "taker_buy_quote": 1014858.16813 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 3.831, "high": 3.841, "low": 3.807, "close": 3.818, "volume": 224855.83, "close_time": 1760335199999, "quote_volume": 859840.60787, "trades": 5098, "taker_buy_base": 135762.94, "taker_buy_quote": 519250.32331 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 3.819, "high": 3.849, "low": 3.809, "close": 3.819, "volume": 836257.73, "close_time": 1760338799999, "quote_volume": 3201420.78929, "trades": 15658, "taker_buy_base": 470945.1, "taker_buy_quote": 1803224.37984 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 3.819, "high": 3.899, "low": 3.806, "close": 3.819, "volume": 1416146.09, "close_time": 1760342399999, "quote_volume": 5431988.03703, "trades": 21320, "taker_buy_base": 876821.59, "taker_buy_quote": 3362416.16262 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.819, "high": 3.868, "low": 3.8, "close": 3.855, "volume": 1558882.05, "close_time": 1760345999999, "quote_volume": 5964628.43212, "trades": 17377, "taker_buy_base": 827317.62, "taker_buy_quote": 3164937.79993 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 3.854, "high": 3.861, "low": 3.814, "close": 3.861, "volume": 474623.95, "close_time": 1760349599999, "quote_volume": 1822479.75875, "trades": 6423, "taker_buy_base": 258758.93, "taker_buy_quote": 993760.44797 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 3.861, "high": 3.863, "low": 3.827, "close": 3.837, "volume": 560683.37, "close_time": 1760353199999, "quote_volume": 2154555.07822, "trades": 5433, "taker_buy_base": 305530.27, "taker_buy_quote": 1174412.55429 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 3.837, "high": 3.842, "low": 3.65, "close": 3.721, "volume": 1297017.18, "close_time": 1760356799999, "quote_volume": 4855958.65521, "trades": 18663, "taker_buy_base": 665637.8, "taker_buy_quote": 2490347.84869 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.72, "high": 3.777, "low": 3.689, "close": 3.727, "volume": 499486.42, "close_time": 1760360399999, "quote_volume": 1867823.22744, "trades": 6710, "taker_buy_base": 276493.99, "taker_buy_quote": 1034168.53818 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 3.726, "high": 3.848, "low": 3.71, "close": 3.797, "volume": 1121558.67, "close_time": 1760363999999, "quote_volume": 4231542.1069, "trades": 19045, "taker_buy_base": 593393.85, "taker_buy_quote": 2237118.484 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 3.796, "high": 3.811, "low": 3.718, "close": 3.742, "volume": 522177.6, "close_time": 1760367599999, "quote_volume": 1965639.47009, "trades": 9001, "taker_buy_base": 230629.5, "taker_buy_quote": 868303.70153 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 3.744, "high": 3.829, "low": 3.741, "close": 3.802, "volume": 580061.39, "close_time": 1760371199999, "quote_volume": 2202015.51426, "trades": 6451, "taker_buy_base": 283532.02, "taker_buy_quote": 1076129.35119 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.803, "high": 3.836, "low": 3.772, "close": 3.827, "volume": 569282.38, "close_time": 1760374799999, "quote_volume": 2166069.14421, "trades": 7075, "taker_buy_base": 315961.73, "taker_buy_quote": 1202656.80745 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 3.829, "high": 3.886, "low": 3.816, "close": 3.884, "volume": 412434.95, "close_time": 1760378399999, "quote_volume": 1584009.25198, "trades": 7332, "taker_buy_base": 202138.56, "taker_buy_quote": 776811.53824 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 3.883, "high": 3.914, "low": 3.852, "close": 3.862, "volume": 327711.15, "close_time": 1760381999999, "quote_volume": 1271742.54164, "trades": 5328, "taker_buy_base": 147670.91, "taker_buy_quote": 573066.83201 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 3.863, "high": 3.929, "low": 3.855, "close": 3.916, "volume": 250772.93, "close_time": 1760385599999, "quote_volume": 977905.67029, "trades": 4263, "taker_buy_base": 113139.88, "taker_buy_quote": 441296.33237 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.916, "high": 3.958, "low": 3.903, "close": 3.957, "volume": 174088.1, "close_time": 1760389199999, "quote_volume": 683099.79796, "trades": 2567, "taker_buy_base": 79790.67, "taker_buy_quote": 313254.352 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.956, "high": 3.969, "low": 3.918, "close": 3.927, "volume": 244203.81, "close_time": 1760392799999, "quote_volume": 963856.39585, "trades": 2645, "taker_buy_base": 111035.91, "taker_buy_quote": 438300.57997 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.926, "high": 3.955, "low": 3.894, "close": 3.905, "volume": 300560.52, "close_time": 1760396399999, "quote_volume": 1177320.97522, "trades": 4166, "taker_buy_base": 125485.49, "taker_buy_quote": 491437.38216 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.905, "high": 3.95, "low": 3.875, "close": 3.929, "volume": 361107.56, "close_time": 1760399999999, "quote_volume": 1416736.14356, "trades": 5086, "taker_buy_base": 156260.28, "taker_buy_quote": 612966.23334 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.93, "high": 3.951, "low": 3.899, "close": 3.903, "volume": 181710.52, "close_time": 1760403599999, "quote_volume": 713393.11477, "trades": 3599, "taker_buy_base": 83194.41, "taker_buy_quote": 326745.44602 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.902, "high": 3.911, "low": 3.861, "close": 3.869, "volume": 214716.92, "close_time": 1760407199999, "quote_volume": 833971.64584, "trades": 3575, "taker_buy_base": 92840.47, "taker_buy_quote": 360549.38363 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.869, "high": 3.869, "low": 3.811, "close": 3.817, "volume": 284148.41, "close_time": 1760410799999, "quote_volume": 1091943.92181, "trades": 3991, "taker_buy_base": 131129.73, "taker_buy_quote": 503884.14228 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 3.817, "high": 3.823, "low": 3.773, "close": 3.802, "volume": 528496.24, "close_time": 1760414399999, "quote_volume": 2005651.18582, "trades": 4812, "taker_buy_base": 326960.16, "taker_buy_quote": 1240785.28592 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.801, "high": 3.813, "low": 3.722, "close": 3.744, "volume": 221564.74, "close_time": 1760417999999, "quote_volume": 832571.05732, "trades": 3636, "taker_buy_base": 110284.14, "taker_buy_quote": 414188.42563 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 3.745, "high": 3.773, "low": 3.687, "close": 3.71, "volume": 319461.43, "close_time": 1760421599999, "quote_volume": 1189224.5761, "trades": 6943, "taker_buy_base": 118560.04, "taker_buy_quote": 441187.03527 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 3.71, "high": 3.738, "low": 3.584, "close": 3.65, "volume": 830351.89, "close_time": 1760425199999, "quote_volume": 3041442.25632, "trades": 16309, "taker_buy_base": 348912.15, "taker_buy_quote": 1276507.0524 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 3.649, "high": 3.67, "low": 3.593, "close": 3.619, "volume": 557865.16, "close_time": 1760428799999, "quote_volume": 2023574.8594, "trades": 9368, "taker_buy_base": 292988.94, "taker_buy_quote": 1063023.0111 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.618, "high": 3.661, "low": 3.584, "close": 3.648, "volume": 276764.43, "close_time": 1760432399999, "quote_volume": 1001263.92763, "trades": 6604, "taker_buy_base": 153123.48, "taker_buy_quote": 554505.82572 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.648, "high": 3.669, "low": 3.639, "close": 3.656, "volume": 267848.86, "close_time": 1760435999999, "quote_volume": 978459.35218, "trades": 4917, "taker_buy_base": 116638.21, "taker_buy_quote": 426069.29321 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3.656, "high": 3.658, "low": 3.565, "close": 3.616, "volume": 310309.59, "close_time": 1760439599999, "quote_volume": 1119737.15911, "trades": 6974, "taker_buy_base": 157994.04, "taker_buy_quote": 570185.11569 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3.616, "high": 3.667, "low": 3.612, "close": 3.633, "volume": 241552.42, "close_time": 1760443199999, "quote_volume": 880688.97305, "trades": 4088, "taker_buy_base": 116627.01, "taker_buy_quote": 425365.71028 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.633, "high": 3.636, "low": 3.566, "close": 3.572, "volume": 410776.02, "close_time": 1760446799999, "quote_volume": 1477812.69048, "trades": 7753, "taker_buy_base": 174989.05, "taker_buy_quote": 629300.84525 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3.572, "high": 3.616, "low": 3.532, "close": 3.577, "volume": 632200.67, "close_time": 1760450399999, "quote_volume": 2259365.13489, "trades": 12163, "taker_buy_base": 312471.38, "taker_buy_quote": 1117863.10542 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3.577, "high": 3.637, "low": 3.562, "close": 3.581, "volume": 338351.56, "close_time": 1760453999999, "quote_volume": 1217730.78424, "trades": 6786, "taker_buy_base": 182033.61, "taker_buy_quote": 655174.53862 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3.583, "high": 3.671, "low": 3.571, "close": 3.664, "volume": 318294.58, "close_time": 1760457599999, "quote_volume": 1153781.05992, "trades": 5761, "taker_buy_base": 191992.35, "taker_buy_quote": 695683.47801 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.665, "high": 3.738, "low": 3.628, "close": 3.663, "volume": 616154.86, "close_time": 1760461199999, "quote_volume": 2270858.21417, "trades": 11633, "taker_buy_base": 326226.42, "taker_buy_quote": 1202565.49777 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.663, "high": 3.706, "low": 3.616, "close": 3.666, "volume": 319631.99, "close_time": 1760464799999, "quote_volume": 1173242.23041, "trades": 6122, "taker_buy_base": 167228.74, "taker_buy_quote": 614433.20245 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 3.667, "high": 3.706, "low": 3.663, "close": 3.687, "volume": 132180.46, "close_time": 1760468399999, "quote_volume": 487256.64643, "trades": 2743, "taker_buy_base": 74194.56, "taker_buy_quote": 273509.03117 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.688, "high": 3.713, "low": 3.606, "close": 3.654, "volume": 334699.58, "close_time": 1760471999999, "quote_volume": 1226329.42196, "trades": 7032, "taker_buy_base": 153766.81, "taker_buy_quote": 563496.23195 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.655, "high": 3.679, "low": 3.629, "close": 3.675, "volume": 138569.91, "close_time": 1760475599999, "quote_volume": 507162.22465, "trades": 2775, "taker_buy_base": 64146.1, "taker_buy_quote": 234810.37004 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 3.675, "high": 3.686, "low": 3.646, "close": 3.685, "volume": 82306.07, "close_time": 1760479199999, "quote_volume": 301591.57205, "trades": 1627, "taker_buy_base": 41842.39, "taker_buy_quote": 153274.42699 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.685, "high": 3.704, "low": 3.655, "close": 3.668, "volume": 110203.12, "close_time": 1760482799999, "quote_volume": 405895.13975, "trades": 2331, "taker_buy_base": 45643.78, "taker_buy_quote": 168110.36588 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.667, "high": 3.7, "low": 3.667, "close": 3.687, "volume": 148365.02, "close_time": 1760486399999, "quote_volume": 547671.7001, "trades": 1739, "taker_buy_base": 59643.02, "taker_buy_quote": 220095.6409 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.688, "high": 3.689, "low": 3.631, "close": 3.658, "volume": 226143.65, "close_time": 1760489999999, "quote_volume": 827058.05284, "trades": 4470, "taker_buy_base": 104350.69, "taker_buy_quote": 381625.43324 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.659, "high": 3.663, "low": 3.616, "close": 3.643, "volume": 117766.31, "close_time": 1760493599999, "quote_volume": 427947.40216, "trades": 2174, "taker_buy_base": 45235.35, "taker_buy_quote": 164379.21805 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 3.643, "high": 3.705, "low": 3.642, "close": 3.69, "volume": 124707.51, "close_time": 1760497199999, "quote_volume": 459034.3518, "trades": 2291, "taker_buy_base": 58596.55, "taker_buy_quote": 215770.16155 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 3.691, "high": 3.694, "low": 3.626, "close": 3.668, "volume": 159069.55, "close_time": 1760500799999, "quote_volume": 581651.75345, "trades": 2397, "taker_buy_base": 75831.99, "taker_buy_quote": 277280.02976 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.668, "high": 3.694, "low": 3.651, "close": 3.683, "volume": 114522.09, "close_time": 1760504399999, "quote_volume": 420447.19146, "trades": 1847, "taker_buy_base": 62609.12, "taker_buy_quote": 229826.98162 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 3.683, "high": 3.696, "low": 3.655, "close": 3.671, "volume": 130251.14, "close_time": 1760507999999, "quote_volume": 479018.63968, "trades": 1815, "taker_buy_base": 68556.36, "taker_buy_quote": 252160.28594 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 3.669, "high": 3.684, "low": 3.632, "close": 3.671, "volume": 182013.3, "close_time": 1760511599999, "quote_volume": 665741.60452, "trades": 2654, "taker_buy_base": 95575.73, "taker_buy_quote": 349599.25248 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 3.671, "high": 3.707, "low": 3.657, "close": 3.705, "volume": 202400.3, "close_time": 1760515199999, "quote_volume": 744115.58486, "trades": 2741, "taker_buy_base": 108893.85, "taker_buy_quote": 400463.7289 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.704, "high": 3.76, "low": 3.698, "close": 3.702, "volume": 594102.38, "close_time": 1760518799999, "quote_volume": 2217753.23122, "trades": 5569, "taker_buy_base": 381445.01, "taker_buy_quote": 1424079.17256 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 3.701, "high": 3.706, "low": 3.643, "close": 3.651, "volume": 293504.9, "close_time": 1760522399999, "quote_volume": 1079094.39449, "trades": 3409, "taker_buy_base": 126527.97, "taker_buy_quote": 465382.66852 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 3.651, "high": 3.673, "low": 3.632, "close": 3.648, "volume": 288682.15, "close_time": 1760525999999, "quote_volume": 1053881.24148, "trades": 3104, "taker_buy_base": 130635.31, "taker_buy_quote": 476990.09878 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 3.648, "high": 3.654, "low": 3.608, "close": 3.631, "volume": 353395.76, "close_time": 1760529599999, "quote_volume": 1283986.68358, "trades": 4098, "taker_buy_base": 136022.48, "taker_buy_quote": 494435.16716 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.63, "high": 3.636, "low": 3.572, "close": 3.594, "volume": 367111.22, "close_time": 1760533199999, "quote_volume": 1321519.9718, "trades": 5163, "taker_buy_base": 176477.78, "taker_buy_quote": 635494.49227 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 3.594, "high": 3.614, "low": 3.507, "close": 3.572, "volume": 771987.08, "close_time": 1760536799999, "quote_volume": 2757333.21687, "trades": 11684, "taker_buy_base": 388003.91, "taker_buy_quote": 1387263.5634 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 3.572, "high": 3.611, "low": 3.526, "close": 3.544, "volume": 335412.1, "close_time": 1760540399999, "quote_volume": 1200641.17223, "trades": 7009, "taker_buy_base": 199760.59, "taker_buy_quote": 715516.65432 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 3.545, "high": 3.563, "low": 3.475, "close": 3.493, "volume": 544314.06, "close_time": 1760543999999, "quote_volume": 1911432.23263, "trades": 7887, "taker_buy_base": 232703.0, "taker_buy_quote": 818130.96384 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.494, "high": 3.525, "low": 3.477, "close": 3.508, "volume": 293338.59, "close_time": 1760547599999, "quote_volume": 1027204.16646, "trades": 4688, "taker_buy_base": 176554.71, "taker_buy_quote": 618429.07409 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3.508, "high": 3.529, "low": 3.475, "close": 3.525, "volume": 187599.08, "close_time": 1760551199999, "quote_volume": 657364.22382, "trades": 3218, "taker_buy_base": 89018.17, "taker_buy_quote": 312054.21374 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3.523, "high": 3.538, "low": 3.506, "close": 3.534, "volume": 123593.08, "close_time": 1760554799999, "quote_volume": 435250.52803, "trades": 1887, "taker_buy_base": 59756.41, "taker_buy_quote": 210550.71365 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 3.534, "high": 3.534, "low": 3.481, "close": 3.492, "volume": 171872.31, "close_time": 1760558399999, "quote_volume": 602962.60623, "trades": 2404, "taker_buy_base": 99033.98, "taker_buy_quote": 347562.89395 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.494, "high": 3.515, "low": 3.419, "close": 3.464, "volume": 440364.01, "close_time": 1760561999999, "quote_volume": 1525823.98324, "trades": 6097, "taker_buy_base": 194760.12, "taker_buy_quote": 675395.39353 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3.465, "high": 3.502, "low": 3.434, "close": 3.461, "volume": 132843.5, "close_time": 1760565599999, "quote_volume": 460592.87984, "trades": 2757, "taker_buy_base": 68366.24, "taker_buy_quote": 237120.18258 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3.462, "high": 3.495, "low": 3.457, "close": 3.478, "volume": 108744.31, "close_time": 1760569199999, "quote_volume": 378428.62222, "trades": 2596, "taker_buy_base": 59192.57, "taker_buy_quote": 205930.35093 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3.477, "high": 3.526, "low": 3.475, "close": 3.522, "volume": 100107.17, "close_time": 1760572799999, "quote_volume": 350672.61078, "trades": 2029, "taker_buy_base": 58558.41, "taker_buy_quote": 205173.98262 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.523, "high": 3.549, "low": 3.509, "close": 3.518, "volume": 123892.49, "close_time": 1760576399999, "quote_volume": 436732.54293, "trades": 2459, "taker_buy_base": 58874.55, "taker_buy_quote": 207511.80256 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3.518, "high": 3.58, "low": 3.517, "close": 3.579, "volume": 136934.92, "close_time": 1760579999999, "quote_volume": 484818.80845, "trades": 2053, "taker_buy_base": 84406.15, "taker_buy_quote": 298718.09755 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 3.579, "high": 3.584, "low": 3.516, "close": 3.532, "volume": 168293.95, "close_time": 1760583599999, "quote_volume": 596317.31191, "trades": 2199, "taker_buy_base": 73313.96, "taker_buy_quote": 259825.84697 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 3.533, "high": 3.534, "low": 3.454, "close": 3.471, "volume": 250098.82, "close_time": 1760587199999, "quote_volume": 874863.62678, "trades": 2942, "taker_buy_base": 112664.65, "taker_buy_quote": 394175.3629 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.471, "high": 3.508, "low": 3.465, "close": 3.482, "volume": 119072.97, "close_time": 1760590799999, "quote_volume": 414946.09435, "trades": 1888, "taker_buy_base": 68339.61, "taker_buy_quote": 238156.11547 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 3.482, "high": 3.509, "low": 3.463, "close": 3.483, "volume": 179374.91, "close_time": 1760594399999, "quote_volume": 625780.03392, "trades": 2707, "taker_buy_base": 97636.71, "taker_buy_quote": 340651.57883 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3.483, "high": 3.521, "low": 3.481, "close": 3.515, "volume": 178041.27, "close_time": 1760597999999, "quote_volume": 622960.49267, "trades": 2106, "taker_buy_base": 75665.39, "taker_buy_quote": 264804.75022 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 3.514, "high": 3.516, "low": 3.466, "close": 3.492, "volume": 175215.67, "close_time": 1760601599999, "quote_volume": 611222.40403, "trades": 2302, "taker_buy_base": 63944.34, "taker_buy_quote": 222933.51439 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.492, "high": 3.499, "low": 3.456, "close": 3.471, "volume": 121156.53, "close_time": 1760605199999, "quote_volume": 421528.91795, "trades": 1912, "taker_buy_base": 61690.24, "taker_buy_quote": 214650.3124 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3.469, "high": 3.512, "low": 3.333, "close": 3.482, "volume": 963946.44, "close_time": 1760608799999, "quote_volume": 3301875.38532, "trades": 17335, "taker_buy_base": 434542.18, "taker_buy_quote": 1492032.43137 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 3.481, "high": 3.531, "low": 3.472, "close": 3.522, "volume": 220994.65, "close_time": 1760612399999, "quote_volume": 775182.69319, "trades": 3836, "taker_buy_base": 116078.13, "taker_buy_quote": 407087.94422 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 3.523, "high": 3.541, "low": 3.501, "close": 3.537, "volume": 167057.7, "close_time": 1760615999999, "quote_volume": 588261.95883, "trades": 2708, "taker_buy_base": 80928.96, "taker_buy_quote": 285019.70112 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.537, "high": 3.569, "low": 3.531, "close": 3.535, "volume": 228539.66, "close_time": 1760619599999, "quote_volume": 810445.51299, "trades": 3257, "taker_buy_base": 112655.19, "taker_buy_quote": 399433.60148 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 3.535, "high": 3.551, "low": 3.502, "close": 3.514, "volume": 179518.68, "close_time": 1760623199999, "quote_volume": 633875.27004, "trades": 3070, "taker_buy_base": 81342.8, "taker_buy_quote": 287363.96992 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 3.514, "high": 3.522, "low": 3.443, "close": 3.466, "volume": 371845.48, "close_time": 1760626799999, "quote_volume": 1294477.91524, "trades": 6735, "taker_buy_base": 159250.52, "taker_buy_quote": 554549.69296 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 3.466, "high": 3.473, "low": 3.35, "close": 3.364, "volume": 547439.75, "close_time": 1760630399999, "quote_volume": 1862212.91626, "trades": 10731, "taker_buy_base": 231277.98, "taker_buy_quote": 786999.12042 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.364, "high": 3.422, "low": 3.311, "close": 3.419, "volume": 788539.09, "close_time": 1760633999999, "quote_volume": 2641976.0856, "trades": 13498, "taker_buy_base": 349958.96, "taker_buy_quote": 1172460.11771 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3.42, "high": 3.42, "low": 3.354, "close": 3.365, "volume": 318410.41, "close_time": 1760637599999, "quote_volume": 1076232.59916, "trades": 5807, "taker_buy_base": 146466.87, "taker_buy_quote": 495199.06433 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 3.366, "high": 3.371, "low": 3.326, "close": 3.356, "volume": 216300.36, "close_time": 1760641199999, "quote_volume": 724428.74652, "trades": 4116, "taker_buy_base": 101859.3, "taker_buy_quote": 341327.01249 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 3.356, "high": 3.36, "low": 3.272, "close": 3.302, "volume": 369540.42, "close_time": 1760644799999, "quote_volume": 1223053.81025, "trades": 6842, "taker_buy_base": 139707.11, "taker_buy_quote": 462493.67696 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.304, "high": 3.319, "low": 3.239, "close": 3.262, "volume": 515504.13, "close_time": 1760648399999, "quote_volume": 1683763.47094, "trades": 7304, "taker_buy_base": 233023.41, "taker_buy_quote": 761542.04456 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 3.262, "high": 3.324, "low": 3.254, "close": 3.323, "volume": 370012.34, "close_time": 1760651999999, "quote_volume": 1215739.44939, "trades": 4723, "taker_buy_base": 195250.5, "taker_buy_quote": 641401.15899 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 3.324, "high": 3.328, "low": 3.266, "close": 3.267, "volume": 167668.22, "close_time": 1760655599999, "quote_volume": 553066.48935, "trades": 3181, "taker_buy_base": 65078.46, "taker_buy_quote": 214565.50315 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 3.266, "high": 3.314, "low": 3.262, "close": 3.296, "volume": 163000.54, "close_time": 1760659199999, "quote_volume": 536060.44946, "trades": 2829, "taker_buy_base": 73092.39, "taker_buy_quote": 240480.69016 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.297, "high": 3.321, "low": 3.289, "close": 3.31, "volume": 201312.35, "close_time": 1760662799999, "quote_volume": 665445.13082, "trades": 2893, "taker_buy_base": 102947.13, "taker_buy_quote": 340380.41477 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 3.311, "high": 3.345, "low": 3.286, "close": 3.305, "volume": 202183.32, "close_time": 1760666399999, "quote_volume": 670585.30908, "trades": 2976, "taker_buy_base": 94775.44, "taker_buy_quote": 314601.76751 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 3.306, "high": 3.313, "low": 3.257, "close": 3.281, "volume": 203748.85, "close_time": 1760669999999, "quote_volume": 667381.1437, "trades": 3726, "taker_buy_base": 86081.29, "taker_buy_quote": 282069.18076 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 3.282, "high": 3.294, "low": 3.25, "close": 3.27, "volume": 196755.98, "close_time": 1760673599999, "quote_volume": 642925.828, "trades": 3543, "taker_buy_base": 76509.68, "taker_buy_quote": 250082.19354 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.271, "high": 3.272, "low": 3.231, "close": 3.249, "volume": 262950.99, "close_time": 1760677199999, "quote_volume": 855442.74233, "trades": 4244, "taker_buy_base": 137090.71, "taker_buy_quote": 445934.9822 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 3.249, "high": 3.273, "low": 3.235, "close": 3.251, "volume": 228359.84, "close_time": 1760680799999, "quote_volume": 742606.06839, "trades": 4329, "taker_buy_base": 143340.76, "taker_buy_quote": 466142.91723 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 3.251, "high": 3.259, "low": 3.113, "close": 3.123, "volume": 813495.67, "close_time": 1760684399999, "quote_volume": 2579986.28884, "trades": 12557, "taker_buy_base": 379057.14, "taker_buy_quote": 1203173.00832 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3.123, "high": 3.132, "low": 3.011, "close": 3.028, "volume": 772120.51, "close_time": 1760687999999, "quote_volume": 2369202.3922, "trades": 12253, "taker_buy_base": 378477.34, "taker_buy_quote": 1162451.93494 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.029, "high": 3.046, "low": 2.974, "close": 2.992, "volume": 896282.44, "close_time": 1760691599999, "quote_volume": 2697845.07502, "trades": 15020, "taker_buy_base": 426502.74, "taker_buy_quote": 1283999.75021 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.993, "high": 3.073, "low": 2.979, "close": 3.016, "volume": 433361.0, "close_time": 1760695199999, "quote_volume": 1309675.41129, "trades": 7282, "taker_buy_base": 222322.7, "taker_buy_quote": 672166.73138 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3.015, "high": 3.033, "low": 2.962, "close": 3.023, "volume": 631314.85, "close_time": 1760698799999, "quote_volume": 1893122.97341, "trades": 9088, "taker_buy_base": 311435.69, "taker_buy_quote": 934302.17924 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 3.026, "high": 3.14, "low": 3.02, "close": 3.123, "volume": 650464.23, "close_time": 1760702399999, "quote_volume": 2013854.37746, "trades": 10007, "taker_buy_base": 373413.52, "taker_buy_quote": 1157063.97176 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.124, "high": 3.14, "low": 3.091, "close": 3.096, "volume": 237401.59, "close_time": 1760705999999, "quote_volume": 739177.08702, "trades": 3641, "taker_buy_base": 121808.85, "taker_buy_quote": 379238.25749 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3.097, "high": 3.14, "low": 3.077, "close": 3.119, "volume": 447319.5, "close_time": 1760709599999, "quote_volume": 1391322.40253, "trades": 7310, "taker_buy_base": 260152.46, "taker_buy_quote": 809451.60655 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3.119, "high": 3.148, "low": 3.078, "close": 3.105, "volume": 322865.89, "close_time": 1760713199999, "quote_volume": 1004230.59779, "trades": 5908, "taker_buy_base": 161751.47, "taker_buy_quote": 503004.1626 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3.107, "high": 3.181, "low": 3.095, "close": 3.18, "volume": 282898.4, "close_time": 1760716799999, "quote_volume": 886431.60316, "trades": 4697, "taker_buy_base": 170625.22, "taker_buy_quote": 534967.69897 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.18, "high": 3.218, "low": 3.158, "close": 3.167, "volume": 309727.59, "close_time": 1760720399999, "quote_volume": 988768.13291, "trades": 5164, "taker_buy_base": 174165.53, "taker_buy_quote": 555986.74734 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3.168, "high": 3.197, "low": 3.152, "close": 3.188, "volume": 180802.95, "close_time": 1760723999999, "quote_volume": 573387.3982, "trades": 2679, "taker_buy_base": 97113.51, "taker_buy_quote": 308081.49388 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3.189, "high": 3.231, "low": 3.189, "close": 3.208, "volume": 138570.57, "close_time": 1760727599999, "quote_volume": 445361.46799, "trades": 2399, "taker_buy_base": 74106.18, "taker_buy_quote": 238221.40561 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3.209, "high": 3.22, "low": 3.16, "close": 3.162, "volume": 115952.48, "close_time": 1760731199999, "quote_volume": 369847.53331, "trades": 1934, "taker_buy_base": 58913.62, "taker_buy_quote": 187860.17951 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.163, "high": 3.207, "low": 3.153, "close": 3.193, "volume": 118451.45, "close_time": 1760734799999, "quote_volume": 377839.75164, "trades": 1744, "taker_buy_base": 56499.72, "taker_buy_quote": 180242.16171 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3.192, "high": 3.215, "low": 3.187, "close": 3.199, "volume": 133208.22, "close_time": 1760738399999, "quote_volume": 426183.63749, "trades": 2050, "taker_buy_base": 64724.86, "taker_buy_quote": 207103.24226 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3.199, "high": 3.205, "low": 3.172, "close": 3.188, "volume": 65986.4, "close_time": 1760741999999, "quote_volume": 210339.31972, "trades": 1263, "taker_buy_base": 30073.35, "taker_buy_quote": 95831.81909 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3.187, "high": 3.196, "low": 3.182, "close": 3.192, "volume": 66693.06, "close_time": 1760745599999, "quote_volume": 212770.12313, "trades": 1082, "taker_buy_base": 32757.31, "taker_buy_quote": 104501.32737 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.193, "high": 3.2, "low": 3.177, "close": 3.179, "volume": 84335.42, "close_time": 1760749199999, "quote_volume": 268851.38782, "trades": 1497, "taker_buy_base": 42865.82, "taker_buy_quote": 136700.9975 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3.18, "high": 3.222, "low": 3.18, "close": 3.22, "volume": 95148.3, "close_time": 1760752799999, "quote_volume": 304721.18725, "trades": 1475, "taker_buy_base": 58361.89, "taker_buy_quote": 186903.00293 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3.22, "high": 3.236, "low": 3.19, "close": 3.2, "volume": 106058.34, "close_time": 1760756399999, "quote_volume": 340598.94111, "trades": 1793, "taker_buy_base": 43610.74, "taker_buy_quote": 140020.51618 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3.201, "high": 3.214, "low": 3.192, "close": 3.197, "volume": 47007.62, "close_time": 1760759999999, "quote_volume": 150606.73653, "trades": 894, "taker_buy_base": 23221.95, "taker_buy_quote": 74419.94336 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.197, "high": 3.197, "low": 3.164, "close": 3.164, "volume": 121236.67, "close_time": 1760763599999, "quote_volume": 384936.34961, "trades": 1625, "taker_buy_base": 45547.68, "taker_buy_quote": 144584.54566 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3.164, "high": 3.174, "low": 3.136, "close": 3.164, "volume": 145876.7, "close_time": 1760767199999, "quote_volume": 460044.06216, "trades": 2249, "taker_buy_base": 77494.6, "taker_buy_quote": 244339.28773 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3.164, "high": 3.182, "low": 3.132, "close": 3.151, "volume": 147502.15, "close_time": 1760770799999, "quote_volume": 465132.58955, "trades": 2388, "taker_buy_base": 57908.93, "taker_buy_quote": 182626.25078 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3.151, "high": 3.202, "low": 3.12, "close": 3.128, "volume": 283538.25, "close_time": 1760774399999, "quote_volume": 895741.89281, "trades": 4736, "taker_buy_base": 143679.87, "taker_buy_quote": 453960.2723 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.128, "high": 3.147, "low": 3.126, "close": 3.134, "volume": 126212.27, "close_time": 1760777999999, "quote_volume": 395465.60542, "trades": 2080, "taker_buy_base": 67766.41, "taker_buy_quote": 212352.37523 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3.135, "high": 3.182, "low": 3.134, "close": 3.175, "volume": 89613.71, "close_time": 1760781599999, "quote_volume": 283084.19985, "trades": 1671, "taker_buy_base": 50544.08, "taker_buy_quote": 159676.19033 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 3.176, "high": 3.185, "low": 3.155, "close": 3.185, "volume": 120484.86, "close_time": 1760785199999, "quote_volume": 382082.38916, "trades": 2194, "taker_buy_base": 70813.63, "taker_buy_quote": 224652.06562 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 3.184, "high": 3.199, "low": 3.169, "close": 3.188, "volume": 152992.53, "close_time": 1760788799999, "quote_volume": 486846.76335, "trades": 2759, "taker_buy_base": 75169.5, "taker_buy_quote": 239249.7986 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.188, "high": 3.195, "low": 3.165, "close": 3.17, "volume": 107926.17, "close_time": 1760792399999, "quote_volume": 343150.68258, "trades": 1381, "taker_buy_base": 60926.13, "taker_buy_quote": 193698.53207 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3.17, "high": 3.17, "low": 3.124, "close": 3.141, "volume": 136329.17, "close_time": 1760795999999, "quote_volume": 428313.84365, "trades": 2072, "taker_buy_base": 64110.44, "taker_buy_quote": 201438.68529 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3.14, "high": 3.173, "low": 3.12, "close": 3.168, "volume": 102192.32, "close_time": 1760799599999, "quote_volume": 321455.14794, "trades": 1854, "taker_buy_base": 44069.5, "taker_buy_quote": 138731.38949 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3.168, "high": 3.18, "low": 3.136, "close": 3.161, "volume": 89080.69, "close_time": 1760803199999, "quote_volume": 280968.38165, "trades": 1602, "taker_buy_base": 40952.36, "taker_buy_quote": 129194.50557 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.161, "high": 3.164, "low": 3.134, "close": 3.164, "volume": 123678.38, "close_time": 1760806799999, "quote_volume": 389602.93859, "trades": 2214, "taker_buy_base": 60648.45, "taker_buy_quote": 191021.08024 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3.164, "high": 3.215, "low": 3.151, "close": 3.212, "volume": 124482.08, "close_time": 1760810399999, "quote_volume": 396408.37014, "trades": 1878, "taker_buy_base": 74497.21, "taker_buy_quote": 237405.50177 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3.213, "high": 3.218, "low": 3.196, "close": 3.21, "volume": 98560.08, "close_time": 1760813999999, "quote_volume": 316138.38199, "trades": 1440, "taker_buy_base": 36137.42, "taker_buy_quote": 115901.55541 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3.209, "high": 3.215, "low": 3.199, "close": 3.204, "volume": 86052.52, "close_time": 1760817599999, "quote_volume": 275974.653, "trades": 1340, "taker_buy_base": 47922.48, "taker_buy_quote": 153712.67901 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.204, "high": 3.225, "low": 3.203, "close": 3.206, "volume": 66035.28, "close_time": 1760821199999, "quote_volume": 212265.01315, "trades": 1217, "taker_buy_base": 36181.36, "taker_buy_quote": 116335.40029 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3.207, "high": 3.211, "low": 3.188, "close": 3.207, "volume": 41480.8, "close_time": 1760824799999, "quote_volume": 132792.08219, "trades": 866, "taker_buy_base": 21076.56, "taker_buy_quote": 67466.00389 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3.207, "high": 3.207, "low": 3.183, "close": 3.19, "volume": 63641.66, "close_time": 1760828399999, "quote_volume": 203229.02508, "trades": 1042, "taker_buy_base": 24197.03, "taker_buy_quote": 77284.52128 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3.189, "high": 3.209, "low": 3.187, "close": 3.208, "volume": 78961.23, "close_time": 1760831999999, "quote_volume": 252513.37726, "trades": 924, "taker_buy_base": 37999.03, "taker_buy_quote": 121502.68173 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.208, "high": 3.211, "low": 3.16, "close": 3.172, "volume": 337240.51, "close_time": 1760835599999, "quote_volume": 1072066.35942, "trades": 4101, "taker_buy_base": 179729.23, "taker_buy_quote": 571473.13721 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3.172, "high": 3.181, "low": 3.161, "close": 3.173, "volume": 95918.93, "close_time": 1760839199999, "quote_volume": 304307.19104, "trades": 1378, "taker_buy_base": 37839.39, "taker_buy_quote": 120054.49952 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3.173, "high": 3.18, "low": 3.157, "close": 3.16, "volume": 61495.72, "close_time": 1760842799999, "quote_volume": 194888.69164, "trades": 937, "taker_buy_base": 30173.3, "taker_buy_quote": 95612.76008 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3.16, "high": 3.183, "low": 3.155, "close": 3.173, "volume": 151330.51, "close_time": 1760846399999, "quote_volume": 480148.96782, "trades": 1722, "taker_buy_base": 43300.16, "taker_buy_quote": 137389.45291 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.173, "high": 3.183, "low": 3.163, "close": 3.167, "volume": 156258.51, "close_time": 1760849999999, "quote_volume": 495835.85604, "trades": 1588, "taker_buy_base": 61481.63, "taker_buy_quote": 195078.48235 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3.168, "high": 3.187, "low": 3.168, "close": 3.187, "volume": 251477.31, "close_time": 1760853599999, "quote_volume": 799844.92541, "trades": 2206, "taker_buy_base": 127752.48, "taker_buy_quote": 406263.81787 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3.186, "high": 3.191, "low": 3.176, "close": 3.18, "volume": 118032.93, "close_time": 1760857199999, "quote_volume": 375660.93013, "trades": 1685, "taker_buy_base": 44486.91, "taker_buy_quote": 141626.12509 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3.181, "high": 3.197, "low": 3.16, "close": 3.174, "volume": 258619.31, "close_time": 1760860799999, "quote_volume": 821717.02045, "trades": 2195, "taker_buy_base": 93691.05, "taker_buy_quote": 297690.35058 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.174, "high": 3.203, "low": 3.142, "close": 3.146, "volume": 371045.6, "close_time": 1760864399999, "quote_volume": 1176318.90668, "trades": 4895, "taker_buy_base": 175902.87, "taker_buy_quote": 558351.41418 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3.145, "high": 3.208, "low": 3.127, "close": 3.19, "volume": 354575.24, "close_time": 1760867999999, "quote_volume": 1123762.13753, "trades": 5332, "taker_buy_base": 182619.28, "taker_buy_quote": 579250.0975 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3.19, "high": 3.225, "low": 3.169, "close": 3.211, "volume": 313840.57, "close_time": 1760871599999, "quote_volume": 1005522.81291, "trades": 4914, "taker_buy_base": 166555.62, "taker_buy_quote": 533959.87387 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3.211, "high": 3.236, "low": 3.193, "close": 3.193, "volume": 309180.93, "close_time": 1760875199999, "quote_volume": 994094.40127, "trades": 3559, "taker_buy_base": 118534.73, "taker_buy_quote": 381275.38033 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.193, "high": 3.196, "low": 3.159, "close": 3.171, "volume": 485423.28, "close_time": 1760878799999, "quote_volume": 1541418.55933, "trades": 4698, "taker_buy_base": 278308.72, "taker_buy_quote": 883751.3568 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3.171, "high": 3.24, "low": 3.157, "close": 3.225, "volume": 356204.58, "close_time": 1760882399999, "quote_volume": 1136179.78924, "trades": 5245, "taker_buy_base": 180338.16, "taker_buy_quote": 575033.97776 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 3.227, "high": 3.261, "low": 3.21, "close": 3.255, "volume": 339487.83, "close_time": 1760885999999, "quote_volume": 1099927.66204, "trades": 4154, "taker_buy_base": 201897.7, "taker_buy_quote": 654216.45608 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 3.254, "high": 3.258, "low": 3.232, "close": 3.238, "volume": 154369.5, "close_time": 1760889599999, "quote_volume": 500694.56902, "trades": 2139, "taker_buy_base": 77989.59, "taker_buy_quote": 252993.44458 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.239, "high": 3.249, "low": 3.215, "close": 3.225, "volume": 245727.1, "close_time": 1760893199999, "quote_volume": 793395.10044, "trades": 2987, "taker_buy_base": 100295.16, "taker_buy_quote": 323833.01344 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 3.226, "high": 3.253, "low": 3.196, "close": 3.196, "volume": 408061.66, "close_time": 1760896799999, "quote_volume": 1318271.64555, "trades": 4749, "taker_buy_base": 167826.77, "taker_buy_quote": 542235.05982 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 3.197, "high": 3.218, "low": 3.192, "close": 3.213, "volume": 177708.2, "close_time": 1760900399999, "quote_volume": 569208.41896, "trades": 2628, "taker_buy_base": 99663.31, "taker_buy_quote": 319303.45381 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 3.213, "high": 3.213, "low": 3.181, "close": 3.205, "volume": 125346.45, "close_time": 1760903999999, "quote_volume": 400450.63655, "trades": 2593, "taker_buy_base": 61601.11, "taker_buy_quote": 196842.23776 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.205, "high": 3.224, "low": 3.203, "close": 3.22, "volume": 123398.98, "close_time": 1760907599999, "quote_volume": 396395.41503, "trades": 3141, "taker_buy_base": 71011.88, "taker_buy_quote": 228099.59911 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 3.22, "high": 3.226, "low": 3.202, "close": 3.21, "volume": 86962.92, "close_time": 1760911199999, "quote_volume": 279628.04214, "trades": 1613, "taker_buy_base": 36475.78, "taker_buy_quote": 117305.31646 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 3.21, "high": 3.233, "low": 3.209, "close": 3.212, "volume": 91890.16, "close_time": 1760914799999, "quote_volume": 296037.59406, "trades": 1616, "taker_buy_base": 55791.11, "taker_buy_quote": 179789.09683 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 3.211, "high": 3.211, "low": 3.184, "close": 3.196, "volume": 108237.18, "close_time": 1760918399999, "quote_volume": 345603.74533, "trades": 1170, "taker_buy_base": 34461.19, "taker_buy_quote": 110040.62748 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.197, "high": 3.199, "low": 3.131, "close": 3.162, "volume": 196649.31, "close_time": 1760921999999, "quote_volume": 620887.48771, "trades": 3292, "taker_buy_base": 101213.99, "taker_buy_quote": 319397.01451 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3.163, "high": 3.179, "low": 3.152, "close": 3.164, "volume": 136480.31, "close_time": 1760925599999, "quote_volume": 431725.04199, "trades": 1637, "taker_buy_base": 75890.81, "taker_buy_quote": 240130.49645 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3.163, "high": 3.191, "low": 3.149, "close": 3.177, "volume": 77716.7, "close_time": 1760929199999, "quote_volume": 246572.56266, "trades": 1437, "taker_buy_base": 39091.79, "taker_buy_quote": 124043.27864 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3.176, "high": 3.262, "low": 3.17, "close": 3.254, "volume": 138795.73, "close_time": 1760932799999, "quote_volume": 447348.3187, "trades": 2825, "taker_buy_base": 59805.18, "taker_buy_quote": 192863.52515 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.255, "high": 3.263, "low": 3.239, "close": 3.257, "volume": 150128.97, "close_time": 1760936399999, "quote_volume": 487994.92813, "trades": 2240, "taker_buy_base": 72287.44, "taker_buy_quote": 235023.16819 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 3.257, "high": 3.26, "low": 3.236, "close": 3.259, "volume": 143097.76, "close_time": 1760939999999, "quote_volume": 464777.73338, "trades": 1678, "taker_buy_base": 64258.38, "taker_buy_quote": 208752.73263 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 3.258, "high": 3.331, "low": 3.255, "close": 3.313, "volume": 236698.84, "close_time": 1760943599999, "quote_volume": 780875.71272, "trades": 3466, "taker_buy_base": 131966.78, "taker_buy_quote": 435299.29944 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 3.312, "high": 3.327, "low": 3.265, "close": 3.278, "volume": 299852.54, "close_time": 1760947199999, "quote_volume": 989047.17414, "trades": 4269, "taker_buy_base": 160495.22, "taker_buy_quote": 529085.40903 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.278, "high": 3.294, "low": 3.262, "close": 3.268, "volume": 187124.23, "close_time": 1760950799999, "quote_volume": 612043.52068, "trades": 2459, "taker_buy_base": 105077.06, "taker_buy_quote": 343787.11229 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 3.268, "high": 3.283, "low": 3.256, "close": 3.283, "volume": 116117.85, "close_time": 1760954399999, "quote_volume": 379221.83923, "trades": 1507, "taker_buy_base": 73868.89, "taker_buy_quote": 241260.40264 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 3.283, "high": 3.338, "low": 3.282, "close": 3.293, "volume": 292611.48, "close_time": 1760957999999, "quote_volume": 967777.89595, "trades": 4889, "taker_buy_base": 150392.15, "taker_buy_quote": 497379.62592 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 3.293, "high": 3.328, "low": 3.283, "close": 3.325, "volume": 115279.46, "close_time": 1760961599999, "quote_volume": 380719.01148, "trades": 1793, "taker_buy_base": 55086.36, "taker_buy_quote": 181968.53249 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.325, "high": 3.342, "low": 3.301, "close": 3.317, "volume": 128658.17, "close_time": 1760965199999, "quote_volume": 427709.9908, "trades": 1814, "taker_buy_base": 64742.87, "taker_buy_quote": 215266.0081 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 3.318, "high": 3.364, "low": 3.295, "close": 3.35, "volume": 390353.89, "close_time": 1760968799999, "quote_volume": 1304502.37803, "trades": 6680, "taker_buy_base": 170278.51, "taker_buy_quote": 568416.73277 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 3.35, "high": 3.353, "low": 3.31, "close": 3.315, "volume": 242546.22, "close_time": 1760972399999, "quote_volume": 806107.93623, "trades": 4062, "taker_buy_base": 124475.15, "taker_buy_quote": 413394.41756 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 3.317, "high": 3.33, "low": 3.286, "close": 3.287, "volume": 250857.31, "close_time": 1760975999999, "quote_volume": 830239.27252, "trades": 3188, "taker_buy_base": 120961.37, "taker_buy_quote": 400243.2442 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.288, "high": 3.289, "low": 3.214, "close": 3.254, "volume": 375924.27, "close_time": 1760979599999, "quote_volume": 1221699.92374, "trades": 6181, "taker_buy_base": 172807.77, "taker_buy_quote": 561448.15833 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3.253, "high": 3.283, "low": 3.24, "close": 3.262, "volume": 123518.2, "close_time": 1760983199999, "quote_volume": 402360.52587, "trades": 2510, "taker_buy_base": 63957.11, "taker_buy_quote": 208338.87144 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3.262, "high": 3.269, "low": 3.244, "close": 3.262, "volume": 84023.95, "close_time": 1760986799999, "quote_volume": 273622.8429, "trades": 1651, "taker_buy_base": 42665.41, "taker_buy_quote": 138934.92413 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3.261, "high": 3.281, "low": 3.245, "close": 3.27, "volume": 82998.12, "close_time": 1760990399999, "quote_volume": 270579.99971, "trades": 1683, "taker_buy_base": 35917.33, "taker_buy_quote": 117093.65791 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.27, "high": 3.277, "low": 3.254, "close": 3.273, "volume": 72009.68, "close_time": 1760993999999, "quote_volume": 235102.19736, "trades": 1336, "taker_buy_base": 31844.88, "taker_buy_quote": 103974.30519 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 3.273, "high": 3.286, "low": 3.252, "close": 3.259, "volume": 68736.39, "close_time": 1760997599999, "quote_volume": 224757.93084, "trades": 1093, "taker_buy_base": 29149.63, "taker_buy_quote": 95314.6467 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 3.259, "high": 3.286, "low": 3.253, "close": 3.276, "volume": 40717.77, "close_time": 1761001199999, "quote_volume": 133174.45269, "trades": 759, "taker_buy_base": 21178.89, "taker_buy_quote": 69260.02427 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 3.276, "high": 3.276, "low": 3.258, "close": 3.261, "volume": 42357.4, "close_time": 1761004799999, "quote_volume": 138295.29916, "trades": 604, "taker_buy_base": 18044.19, "taker_buy_quote": 58906.93193 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.261, "high": 3.266, "low": 3.254, "close": 3.255, "volume": 39321.99, "close_time": 1761008399999, "quote_volume": 128215.95458, "trades": 730, "taker_buy_base": 21384.62, "taker_buy_quote": 69738.10284 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 3.255, "high": 3.256, "low": 3.221, "close": 3.229, "volume": 115944.7, "close_time": 1761011999999, "quote_volume": 375220.66513, "trades": 1599, "taker_buy_base": 53191.5, "taker_buy_quote": 172133.29949 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3.23, "high": 3.23, "low": 3.177, "close": 3.182, "volume": 205643.87, "close_time": 1761015599999, "quote_volume": 658105.15543, "trades": 2327, "taker_buy_base": 84031.65, "taker_buy_quote": 269057.80703 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3.183, "high": 3.198, "low": 3.165, "close": 3.177, "volume": 108047.68, "close_time": 1761019199999, "quote_volume": 343868.84569, "trades": 1502, "taker_buy_base": 48245.61, "taker_buy_quote": 153553.31255 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.177, "high": 3.182, "low": 3.121, "close": 3.123, "volume": 217991.66, "close_time": 1761022799999, "quote_volume": 686668.92905, "trades": 3516, "taker_buy_base": 84054.14, "taker_buy_quote": 264792.17053 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3.123, "high": 3.14, "low": 3.112, "close": 3.129, "volume": 184976.34, "close_time": 1761026399999, "quote_volume": 578278.6083, "trades": 2208, "taker_buy_base": 84695.25, "taker_buy_quote": 264991.90296 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3.129, "high": 3.15, "low": 3.118, "close": 3.14, "volume": 161479.26, "close_time": 1761029999999, "quote_volume": 506133.52629, "trades": 1889, "taker_buy_base": 102321.09, "taker_buy_quote": 320747.93712 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3.14, "high": 3.163, "low": 3.123, "close": 3.156, "volume": 140838.11, "close_time": 1761033599999, "quote_volume": 443165.67992, "trades": 1453, "taker_buy_base": 68484.36, "taker_buy_quote": 215582.61059 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.156, "high": 3.157, "low": 3.119, "close": 3.139, "volume": 174324.28, "close_time": 1761037199999, "quote_volume": 546418.48617, "trades": 1713, "taker_buy_base": 91220.08, "taker_buy_quote": 286012.2355 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3.139, "high": 3.151, "low": 3.129, "close": 3.14, "volume": 80744.64, "close_time": 1761040799999, "quote_volume": 253389.59428, "trades": 979, "taker_buy_base": 32808.97, "taker_buy_quote": 102976.65564 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3.14, "high": 3.174, "low": 3.133, "close": 3.162, "volume": 186153.75, "close_time": 1761044399999, "quote_volume": 586793.85175, "trades": 2222, "taker_buy_base": 112776.74, "taker_buy_quote": 355680.1596 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3.161, "high": 3.172, "low": 3.15, "close": 3.162, "volume": 85177.39, "close_time": 1761047999999, "quote_volume": 269217.35344, "trades": 1577, "taker_buy_base": 42467.88, "taker_buy_quote": 134201.5449 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.163, "high": 3.201, "low": 3.155, "close": 3.18, "volume": 117972.79, "close_time": 1761051599999, "quote_volume": 375350.72962, "trades": 2238, "taker_buy_base": 50455.82, "taker_buy_quote": 160391.43369 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3.181, "high": 3.198, "low": 3.153, "close": 3.169, "volume": 206231.98, "close_time": 1761055199999, "quote_volume": 654485.2681, "trades": 3620, "taker_buy_base": 97456.93, "taker_buy_quote": 309325.18476 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3.169, "high": 3.306, "low": 3.167, "close": 3.302, "volume": 382782.06, "close_time": 1761058799999, "quote_volume": 1242474.68748, "trades": 7063, "taker_buy_base": 178146.69, "taker_buy_quote": 578142.67424 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 3.303, "high": 3.37, "low": 3.281, "close": 3.354, "volume": 731449.14, "close_time": 1761062399999, "quote_volume": 2440347.69142, "trades": 12563, "taker_buy_base": 323179.21, "taker_buy_quote": 1077597.78603 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.354, "high": 3.386, "low": 3.294, "close": 3.306, "volume": 378081.78, "close_time": 1761065999999, "quote_volume": 1268443.10237, "trades": 7233, "taker_buy_base": 181137.97, "taker_buy_quote": 608414.8905 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 3.307, "high": 3.353, "low": 3.295, "close": 3.333, "volume": 316696.77, "close_time": 1761069599999, "quote_volume": 1052856.12769, "trades": 5052, "taker_buy_base": 154049.88, "taker_buy_quote": 512114.15912 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 3.333, "high": 3.351, "low": 3.314, "close": 3.339, "volume": 148240.65, "close_time": 1761073199999, "quote_volume": 493264.69819, "trades": 3091, "taker_buy_base": 68665.49, "taker_buy_quote": 228473.91517 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 3.338, "high": 3.341, "low": 3.317, "close": 3.317, "volume": 91189.2, "close_time": 1761076799999, "quote_volume": 303599.92397, "trades": 1266, "taker_buy_base": 47941.46, "taker_buy_quote": 159639.94781 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.318, "high": 3.321, "low": 3.263, "close": 3.273, "volume": 168128.55, "close_time": 1761080399999, "quote_volume": 552628.72604, "trades": 2853, "taker_buy_base": 68293.87, "taker_buy_quote": 224426.69959 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 3.272, "high": 3.289, "low": 3.222, "close": 3.272, "volume": 224597.92, "close_time": 1761083999999, "quote_volume": 730765.24538, "trades": 3316, "taker_buy_base": 106855.02, "taker_buy_quote": 347786.08493 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 3.272, "high": 3.275, "low": 3.206, "close": 3.23, "volume": 224811.65, "close_time": 1761087599999, "quote_volume": 727457.89975, "trades": 4710, "taker_buy_base": 99407.71, "taker_buy_quote": 321651.60282 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3.228, "high": 3.254, "low": 3.21, "close": 3.222, "volume": 234125.89, "close_time": 1761091199999, "quote_volume": 755640.42796, "trades": 3851, "taker_buy_base": 108637.39, "taker_buy_quote": 350745.44327 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.222, "high": 3.275, "low": 3.215, "close": 3.264, "volume": 430549.37, "close_time": 1761094799999, "quote_volume": 1399671.29906, "trades": 12874, "taker_buy_base": 256938.4, "taker_buy_quote": 835147.15027 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3.265, "high": 3.312, "low": 3.263, "close": 3.296, "volume": 427401.39, "close_time": 1761098399999, "quote_volume": 1404039.0433, "trades": 5698, "taker_buy_base": 216155.11, "taker_buy_quote": 710269.47249 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3.297, "high": 3.319, "low": 3.236, "close": 3.244, "volume": 268182.8, "close_time": 1761101999999, "quote_volume": 876738.10577, "trades": 3241, "taker_buy_base": 100973.63, "taker_buy_quote": 330419.28974 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3.244, "high": 3.245, "low": 3.209, "close": 3.231, "volume": 119048.02, "close_time": 1761105599999, "quote_volume": 384124.43011, "trades": 1781, "taker_buy_base": 52822.17, "taker_buy_quote": 170459.77407 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.229, "high": 3.254, "low": 3.224, "close": 3.25, "volume": 119500.99, "close_time": 1761109199999, "quote_volume": 387465.76087, "trades": 1500, "taker_buy_base": 49282.63, "taker_buy_quote": 159838.8591 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3.25, "high": 3.258, "low": 3.185, "close": 3.248, "volume": 250532.5, "close_time": 1761112799999, "quote_volume": 806841.27924, "trades": 5740, "taker_buy_base": 127009.94, "taker_buy_quote": 409146.81554 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3.248, "high": 3.252, "low": 3.193, "close": 3.193, "volume": 235855.94, "close_time": 1761116399999, "quote_volume": 761475.2698, "trades": 4627, "taker_buy_base": 120111.54, "taker_buy_quote": 388012.8543 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3.194, "high": 3.246, "low": 3.179, "close": 3.234, "volume": 323853.9, "close_time": 1761119999999, "quote_volume": 1037468.10455, "trades": 5659, "taker_buy_base": 194929.53, "taker_buy_quote": 624396.71928 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.235, "high": 3.237, "low": 3.209, "close": 3.219, "volume": 99180.76, "close_time": 1761123599999, "quote_volume": 319630.69451, "trades": 1922, "taker_buy_base": 59449.23, "taker_buy_quote": 191641.31588 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3.22, "high": 3.258, "low": 3.202, "close": 3.252, "volume": 224356.88, "close_time": 1761127199999, "quote_volume": 723938.35487, "trades": 3780, "taker_buy_base": 132597.21, "taker_buy_quote": 428197.33522 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3.251, "high": 3.289, "low": 3.239, "close": 3.26, "volume": 441436.91, "close_time": 1761130799999, "quote_volume": 1441549.62692, "trades": 10146, "taker_buy_base": 227110.61, "taker_buy_quote": 741627.13627 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3.264, "high": 3.418, "low": 3.253, "close": 3.329, "volume": 1424933.99, "close_time": 1761134399999, "quote_volume": 4746587.15171, "trades": 18280, "taker_buy_base": 685537.9, "taker_buy_quote": 2283401.61188 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.328, "high": 3.331, "low": 3.282, "close": 3.294, "volume": 432832.91, "close_time": 1761137999999, "quote_volume": 1431347.4258, "trades": 4710, "taker_buy_base": 188738.07, "taker_buy_quote": 624395.86895 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3.294, "high": 3.374, "low": 3.274, "close": 3.362, "volume": 409509.16, "close_time": 1761141599999, "quote_volume": 1357071.02103, "trades": 6019, "taker_buy_base": 269435.48, "taker_buy_quote": 892851.66505 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3.364, "high": 3.379, "low": 3.309, "close": 3.368, "volume": 729856.1, "close_time": 1761145199999, "quote_volume": 2442824.12921, "trades": 9936, "taker_buy_base": 339532.31, "taker_buy_quote": 1135610.03834 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3.367, "high": 3.39, "low": 3.288, "close": 3.306, "volume": 523772.71, "close_time": 1761148799999, "quote_volume": 1741674.57005, "trades": 10970, "taker_buy_base": 248597.2, "taker_buy_quote": 826864.59575 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.305, "high": 3.327, "low": 3.277, "close": 3.311, "volume": 543277.89, "close_time": 1761152399999, "quote_volume": 1794860.96881, "trades": 7815, "taker_buy_base": 341730.44, "taker_buy_quote": 1129337.90977 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3.313, "high": 3.32, "low": 3.246, "close": 3.258, "volume": 146580.27, "close_time": 1761155999999, "quote_volume": 481133.16671, "trades": 2886, "taker_buy_base": 70651.47, "taker_buy_quote": 231956.99322 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3.258, "high": 3.267, "low": 3.215, "close": 3.247, "volume": 136779.51, "close_time": 1761159599999, "quote_volume": 443047.58059, "trades": 2648, "taker_buy_base": 67464.46, "taker_buy_quote": 218569.70229 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3.248, "high": 3.273, "low": 3.201, "close": 3.224, "volume": 223894.23, "close_time": 1761163199999, "quote_volume": 724918.53843, "trades": 3972, "taker_buy_base": 104639.33, "taker_buy_quote": 339023.7392 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.223, "high": 3.231, "low": 3.179, "close": 3.185, "volume": 243660.34, "close_time": 1761166799999, "quote_volume": 779460.93698, "trades": 3457, "taker_buy_base": 78889.63, "taker_buy_quote": 252518.52484 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3.184, "high": 3.184, "low": 3.096, "close": 3.11, "volume": 508121.77, "close_time": 1761170399999, "quote_volume": 1589224.8291, "trades": 8813, "taker_buy_base": 230153.36, "taker_buy_quote": 719996.99951 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 3.108, "high": 3.155, "low": 3.107, "close": 3.146, "volume": 122679.84, "close_time": 1761173999999, "quote_volume": 385063.84368, "trades": 2483, "taker_buy_base": 50737.21, "taker_buy_quote": 159155.19749 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 3.145, "high": 3.205, "low": 3.145, "close": 3.192, "volume": 231213.78, "close_time": 1761177599999, "quote_volume": 735498.63335, "trades": 2991, "taker_buy_base": 103485.71, "taker_buy_quote": 329199.27691 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.193, "high": 3.204, "low": 3.165, "close": 3.187, "volume": 124272.16, "close_time": 1761181199999, "quote_volume": 395444.13907, "trades": 2299, "taker_buy_base": 62408.16, "taker_buy_quote": 198690.05609 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3.185, "high": 3.201, "low": 3.169, "close": 3.185, "volume": 123407.07, "close_time": 1761184799999, "quote_volume": 393096.96939, "trades": 2120, "taker_buy_base": 56007.35, "taker_buy_quote": 178468.03195 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3.186, "high": 3.208, "low": 3.177, "close": 3.194, "volume": 237870.42, "close_time": 1761188399999, "quote_volume": 758207.92518, "trades": 2490, "taker_buy_base": 125371.35, "taker_buy_quote": 399720.50114 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3.194, "high": 3.215, "low": 3.18, "close": 3.191, "volume": 786779.8, "close_time": 1761191999999, "quote_volume": 2513533.40307, "trades": 35845, "taker_buy_base": 296461.81, "taker_buy_quote": 947114.60048 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.191, "high": 3.207, "low": 3.178, "close": 3.203, "volume": 365085.77, "close_time": 1761195599999, "quote_volume": 1165735.87452, "trades": 17763, "taker_buy_base": 166628.32, "taker_buy_quote": 532114.47409 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3.203, "high": 3.213, "low": 3.183, "close": 3.2, "volume": 133909.5, "close_time": 1761199199999, "quote_volume": 427893.8247, "trades": 2858, "taker_buy_base": 62919.28, "taker_buy_quote": 201077.57617 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3.201, "high": 3.257, "low": 3.191, "close": 3.247, "volume": 511726.15, "close_time": 1761202799999, "quote_volume": 1647565.97546, "trades": 4486, "taker_buy_base": 314274.9, "taker_buy_quote": 1009538.06536 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3.248, "high": 3.248, "low": 3.213, "close": 3.225, "volume": 187792.76, "close_time": 1761206399999, "quote_volume": 605744.81721, "trades": 3113, "taker_buy_base": 77695.53, "taker_buy_quote": 250702.71498 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.226, "high": 3.26, "low": 3.219, "close": 3.241, "volume": 323641.7, "close_time": 1761209999999, "quote_volume": 1049269.52968, "trades": 3170, "taker_buy_base": 137072.65, "taker_buy_quote": 444438.26947 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3.242, "high": 3.255, "low": 3.238, "close": 3.253, "volume": 127769.52, "close_time": 1761213599999, "quote_volume": 414805.04188, "trades": 3032, "taker_buy_base": 76814.75, "taker_buy_quote": 249388.6665 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3.252, "high": 3.266, "low": 3.237, "close": 3.241, "volume": 164041.19, "close_time": 1761217199999, "quote_volume": 533077.72461, "trades": 3195, "taker_buy_base": 87363.01, "taker_buy_quote": 283971.33255 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3.24, "high": 3.25, "low": 3.211, "close": 3.212, "volume": 226367.49, "close_time": 1761220799999, "quote_volume": 731668.89966, "trades": 2158, "taker_buy_base": 112245.17, "taker_buy_quote": 362881.79507 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.212, "high": 3.215, "low": 3.182, "close": 3.214, "volume": 267093.08, "close_time": 1761224399999, "quote_volume": 854970.21782, "trades": 3838, "taker_buy_base": 149123.62, "taker_buy_quote": 477370.02074 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3.214, "high": 3.255, "low": 3.187, "close": 3.248, "volume": 380823.39, "close_time": 1761227999999, "quote_volume": 1225679.62236, "trades": 4354, "taker_buy_base": 214679.82, "taker_buy_quote": 690627.774 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3.249, "high": 3.253, "low": 3.218, "close": 3.235, "volume": 178250.6, "close_time": 1761231599999, "quote_volume": 577314.36234, "trades": 2993, "taker_buy_base": 86019.85, "taker_buy_quote": 278674.02422 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3.236, "high": 3.302, "low": 3.23, "close": 3.281, "volume": 331229.55, "close_time": 1761235199999, "quote_volume": 1085570.76546, "trades": 5765, "taker_buy_base": 201595.66, "taker_buy_quote": 660824.93146 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.282, "high": 3.313, "low": 3.271, "close": 3.307, "volume": 155186.3, "close_time": 1761238799999, "quote_volume": 510557.29745, "trades": 2863, "taker_buy_base": 76660.98, "taker_buy_quote": 252190.88643 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3.308, "high": 3.326, "low": 3.269, "close": 3.318, "volume": 195149.91, "close_time": 1761242399999, "quote_volume": 644124.42792, "trades": 3156, "taker_buy_base": 86273.77, "taker_buy_quote": 284796.28306 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3.319, "high": 3.321, "low": 3.283, "close": 3.29, "volume": 96755.49, "close_time": 1761245999999, "quote_volume": 319381.89852, "trades": 1201, "taker_buy_base": 49918.14, "taker_buy_quote": 164752.21897 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3.289, "high": 3.291, "low": 3.272, "close": 3.287, "volume": 110708.67, "close_time": 1761249599999, "quote_volume": 363616.87077, "trades": 1188, "taker_buy_base": 52243.68, "taker_buy_quote": 171651.68275 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.286, "high": 3.286, "low": 3.229, "close": 3.239, "volume": 157667.18, "close_time": 1761253199999, "quote_volume": 513590.51894, "trades": 1802, "taker_buy_base": 58285.92, "taker_buy_quote": 189794.14523 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3.239, "high": 3.251, "low": 3.212, "close": 3.221, "volume": 178909.02, "close_time": 1761256799999, "quote_volume": 577586.1942, "trades": 1924, "taker_buy_base": 64150.39, "taker_buy_quote": 206974.86407 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3.22, "high": 3.235, "low": 3.218, "close": 3.227, "volume": 156142.45, "close_time": 1761260399999, "quote_volume": 503725.55653, "trades": 2108, "taker_buy_base": 74137.94, "taker_buy_quote": 239214.89906 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3.227, "high": 3.247, "low": 3.221, "close": 3.245, "volume": 111469.51, "close_time": 1761263999999, "quote_volume": 360700.57192, "trades": 2402, "taker_buy_base": 55242.09, "taker_buy_quote": 178755.35922 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.246, "high": 3.262, "low": 3.23, "close": 3.233, "volume": 129898.41, "close_time": 1761267599999, "quote_volume": 421654.94407, "trades": 4862, "taker_buy_base": 83512.13, "taker_buy_quote": 271173.86517 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3.233, "high": 3.243, "low": 3.209, "close": 3.219, "volume": 112301.41, "close_time": 1761271199999, "quote_volume": 361882.48109, "trades": 1568, "taker_buy_base": 55312.59, "taker_buy_quote": 178148.36712 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3.219, "high": 3.224, "low": 3.2, "close": 3.2, "volume": 207688.62, "close_time": 1761274799999, "quote_volume": 666462.9489, "trades": 2334, "taker_buy_base": 77273.58, "taker_buy_quote": 247958.44549 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3.201, "high": 3.203, "low": 3.168, "close": 3.182, "volume": 479434.28, "close_time": 1761278399999, "quote_volume": 1525269.15731, "trades": 4409, "taker_buy_base": 253034.8, "taker_buy_quote": 805016.69006 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.181, "high": 3.253, "low": 3.164, "close": 3.238, "volume": 422775.21, "close_time": 1761281999999, "quote_volume": 1359675.85931, "trades": 5454, "taker_buy_base": 195625.3, "taker_buy_quote": 627823.0251 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3.238, "high": 3.257, "low": 3.218, "close": 3.249, "volume": 157364.69, "close_time": 1761285599999, "quote_volume": 509851.46695, "trades": 1883, "taker_buy_base": 74385.46, "taker_buy_quote": 241243.20864 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3.25, "high": 3.259, "low": 3.235, "close": 3.257, "volume": 157174.64, "close_time": 1761289199999, "quote_volume": 509840.42685, "trades": 1525, "taker_buy_base": 72275.12, "taker_buy_quote": 234477.88601 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3.258, "high": 3.264, "low": 3.218, "close": 3.233, "volume": 183510.94, "close_time": 1761292799999, "quote_volume": 595415.77515, "trades": 2256, "taker_buy_base": 88594.21, "taker_buy_quote": 287613.6142 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.234, "high": 3.267, "low": 3.216, "close": 3.248, "volume": 108687.18, "close_time": 1761296399999, "quote_volume": 352348.07274, "trades": 1638, "taker_buy_base": 54773.1, "taker_buy_quote": 177585.98634 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3.249, "high": 3.254, "low": 3.229, "close": 3.24, "volume": 96595.24, "close_time": 1761299999999, "quote_volume": 313195.34155, "trades": 1265, "taker_buy_base": 43631.71, "taker_buy_quote": 141448.6495 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3.24, "high": 3.242, "low": 3.223, "close": 3.227, "volume": 130458.81, "close_time": 1761303599999, "quote_volume": 421392.38223, "trades": 1392, "taker_buy_base": 59272.28, "taker_buy_quote": 191530.15622 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3.227, "high": 3.24, "low": 3.205, "close": 3.237, "volume": 152179.55, "close_time": 1761307199999, "quote_volume": 490759.56434, "trades": 1920, "taker_buy_base": 65773.65, "taker_buy_quote": 212096.20731 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.239, "high": 3.305, "low": 3.231, "close": 3.269, "volume": 406649.12, "close_time": 1761310799999, "quote_volume": 1329453.3324, "trades": 6047, "taker_buy_base": 249867.69, "taker_buy_quote": 816716.75651 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3.269, "high": 3.271, "low": 3.221, "close": 3.254, "volume": 257437.24, "close_time": 1761314399999, "quote_volume": 837017.72162, "trades": 3111, "taker_buy_base": 95197.41, "taker_buy_quote": 309651.94682 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3.254, "high": 3.255, "low": 3.192, "close": 3.233, "volume": 229235.2, "close_time": 1761317999999, "quote_volume": 737305.88857, "trades": 3309, "taker_buy_base": 111774.07, "taker_buy_quote": 359691.50627 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3.231, "high": 3.267, "low": 3.22, "close": 3.242, "volume": 172682.34, "close_time": 1761321599999, "quote_volume": 560092.75295, "trades": 2416, "taker_buy_base": 79268.21, "taker_buy_quote": 257119.62957 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.242, "high": 3.245, "low": 3.214, "close": 3.23, "volume": 223265.4, "close_time": 1761325199999, "quote_volume": 720556.51189, "trades": 3159, "taker_buy_base": 126883.99, "taker_buy_quote": 409435.87184 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3.231, "high": 3.256, "low": 3.223, "close": 3.236, "volume": 124216.82, "close_time": 1761328799999, "quote_volume": 403111.66474, "trades": 1877, "taker_buy_base": 59018.48, "taker_buy_quote": 191504.87259 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3.237, "high": 3.268, "low": 3.231, "close": 3.268, "volume": 160347.55, "close_time": 1761332399999, "quote_volume": 521638.97309, "trades": 1592, "taker_buy_base": 79937.63, "taker_buy_quote": 260065.29004 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3.269, "high": 3.293, "low": 3.268, "close": 3.281, "volume": 148106.18, "close_time": 1761335999999, "quote_volume": 486426.49169, "trades": 1879, "taker_buy_base": 78791.67, "taker_buy_quote": 258786.97404 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.282, "high": 3.315, "low": 3.279, "close": 3.311, "volume": 111617.55, "close_time": 1761339599999, "quote_volume": 368647.78197, "trades": 1346, "taker_buy_base": 62069.07, "taker_buy_quote": 205016.89901 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3.313, "high": 3.32, "low": 3.294, "close": 3.303, "volume": 143099.45, "close_time": 1761343199999, "quote_volume": 473333.41976, "trades": 1708, "taker_buy_base": 71799.99, "taker_buy_quote": 237624.89044 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3.304, "high": 3.313, "low": 3.291, "close": 3.299, "volume": 93997.76, "close_time": 1761346799999, "quote_volume": 310112.44133, "trades": 825, "taker_buy_base": 47650.11, "taker_buy_quote": 157242.14293 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3.299, "high": 3.312, "low": 3.292, "close": 3.305, "volume": 55391.15, "close_time": 1761350399999, "quote_volume": 182752.60532, "trades": 611, "taker_buy_base": 18950.98, "taker_buy_quote": 62552.70193 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.304, "high": 3.31, "low": 3.281, "close": 3.292, "volume": 160679.71, "close_time": 1761353999999, "quote_volume": 528957.50126, "trades": 1756, "taker_buy_base": 72034.52, "taker_buy_quote": 237252.19348 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3.293, "high": 3.301, "low": 3.279, "close": 3.288, "volume": 61566.41, "close_time": 1761357599999, "quote_volume": 202449.29457, "trades": 843, "taker_buy_base": 28354.54, "taker_buy_quote": 93233.02659 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.288, "high": 3.33, "low": 3.287, "close": 3.311, "volume": 112335.48, "close_time": 1761361199999, "quote_volume": 371926.99659, "trades": 1465, "taker_buy_base": 70347.36, "taker_buy_quote": 232941.75675 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.311, "high": 3.313, "low": 3.273, "close": 3.277, "volume": 377971.26, "close_time": 1761364799999, "quote_volume": 1241187.8672, "trades": 2830, "taker_buy_base": 220217.81, "taker_buy_quote": 722823.12712 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.277, "high": 3.3, "low": 3.277, "close": 3.292, "volume": 269476.53, "close_time": 1761368399999, "quote_volume": 886392.95879, "trades": 2239, "taker_buy_base": 145385.68, "taker_buy_quote": 478146.20344 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.293, "high": 3.302, "low": 3.281, "close": 3.297, "volume": 63204.62, "close_time": 1761371999999, "quote_volume": 208086.21827, "trades": 966, "taker_buy_base": 25041.09, "taker_buy_quote": 82458.04672 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.298, "high": 3.307, "low": 3.246, "close": 3.269, "volume": 516970.61, "close_time": 1761375599999, "quote_volume": 1692869.15853, "trades": 4543, "taker_buy_base": 261025.23, "taker_buy_quote": 855057.48732 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.269, "high": 3.28, "low": 3.264, "close": 3.27, "volume": 329722.21, "close_time": 1761379199999, "quote_volume": 1079954.88666, "trades": 2404, "taker_buy_base": 182563.72, "taker_buy_quote": 598096.56256 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.271, "high": 3.279, "low": 3.261, "close": 3.275, "volume": 69283.94, "close_time": 1761382799999, "quote_volume": 226565.44339, "trades": 1188, "taker_buy_base": 32028.49, "taker_buy_quote": 104728.62312 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.274, "high": 3.281, "low": 3.264, "close": 3.274, "volume": 108840.75, "close_time": 1761386399999, "quote_volume": 356255.97705, "trades": 1599, "taker_buy_base": 44209.74, "taker_buy_quote": 144728.2584 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.274, "high": 3.281, "low": 3.259, "close": 3.279, "volume": 98778.76, "close_time": 1761389999999, "quote_volume": 323239.00701, "trades": 1363, "taker_buy_base": 47284.97, "taker_buy_quote": 154739.57658 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.28, "high": 3.311, "low": 3.274, "close": 3.304, "volume": 94263.68, "close_time": 1761393599999, "quote_volume": 310856.81583, "trades": 1108, "taker_buy_base": 52193.67, "taker_buy_quote": 172187.53389 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.305, "high": 3.328, "low": 3.301, "close": 3.306, "volume": 285582.29, "close_time": 1761397199999, "quote_volume": 948217.4134, "trades": 2765, "taker_buy_base": 127871.51, "taker_buy_quote": 424510.9766 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.306, "high": 3.309, "low": 3.287, "close": 3.291, "volume": 299666.1, "close_time": 1761400799999, "quote_volume": 987228.8504, "trades": 2238, "taker_buy_base": 154818.48, "taker_buy_quote": 509901.45751 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.291, "high": 3.307, "low": 3.288, "close": 3.302, "volume": 96857.0, "close_time": 1761404399999, "quote_volume": 319323.47011, "trades": 1248, "taker_buy_base": 41216.14, "taker_buy_quote": 135908.4561 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.302, "high": 3.306, "low": 3.289, "close": 3.292, "volume": 113094.04, "close_time": 1761407999999, "quote_volume": 372680.40681, "trades": 1234, "taker_buy_base": 39666.99, "taker_buy_quote": 130769.94637 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.293, "high": 3.302, "low": 3.282, "close": 3.29, "volume": 120863.87, "close_time": 1761411599999, "quote_volume": 397854.3196, "trades": 1527, "taker_buy_base": 61682.35, "taker_buy_quote": 203096.51475 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.289, "high": 3.307, "low": 3.286, "close": 3.291, "volume": 73453.14, "close_time": 1761415199999, "quote_volume": 242136.84824, "trades": 804, "taker_buy_base": 39907.05, "taker_buy_quote": 131542.78118 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.291, "high": 3.318, "low": 3.289, "close": 3.313, "volume": 95740.05, "close_time": 1761418799999, "quote_volume": 316580.375, "trades": 1215, "taker_buy_base": 63618.66, "taker_buy_quote": 210376.76536 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.312, "high": 3.322, "low": 3.306, "close": 3.317, "volume": 59333.85, "close_time": 1761422399999, "quote_volume": 196604.5195, "trades": 743, "taker_buy_base": 30203.4, "taker_buy_quote": 100084.31444 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.317, "high": 3.318, "low": 3.301, "close": 3.305, "volume": 58686.02, "close_time": 1761425999999, "quote_volume": 194342.74311, "trades": 867, "taker_buy_base": 27595.73, "taker_buy_quote": 91364.59508 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.305, "high": 3.317, "low": 3.301, "close": 3.309, "volume": 50745.42, "close_time": 1761429599999, "quote_volume": 167935.35365, "trades": 608, "taker_buy_base": 25965.09, "taker_buy_quote": 85947.40452 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.309, "high": 3.318, "low": 3.301, "close": 3.313, "volume": 38648.6, "close_time": 1761433199999, "quote_volume": 127913.95737, "trades": 482, "taker_buy_base": 17432.48, "taker_buy_quote": 57691.71214 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.314, "high": 3.317, "low": 3.307, "close": 3.314, "volume": 60002.27, "close_time": 1761436799999, "quote_volume": 198777.47641, "trades": 585, "taker_buy_base": 23452.82, "taker_buy_quote": 77685.68757 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.314, "high": 3.323, "low": 3.301, "close": 3.311, "volume": 94364.52, "close_time": 1761440399999, "quote_volume": 312845.29174, "trades": 1191, "taker_buy_base": 60122.65, "taker_buy_quote": 199306.51688 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.311, "high": 3.313, "low": 3.283, "close": 3.291, "volume": 106663.14, "close_time": 1761443999999, "quote_volume": 351793.60839, "trades": 1528, "taker_buy_base": 46689.68, "taker_buy_quote": 154003.31159 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.29, "high": 3.297, "low": 3.281, "close": 3.289, "volume": 62675.49, "close_time": 1761447599999, "quote_volume": 206214.52167, "trades": 986, "taker_buy_base": 26339.07, "taker_buy_quote": 86667.73345 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.287, "high": 3.297, "low": 3.282, "close": 3.289, "volume": 44694.9, "close_time": 1761451199999, "quote_volume": 147006.19643, "trades": 777, "taker_buy_base": 20554.62, "taker_buy_quote": 67607.54285 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.29, "high": 3.323, "low": 3.29, "close": 3.322, "volume": 94533.45, "close_time": 1761454799999, "quote_volume": 312713.96416, "trades": 968, "taker_buy_base": 43779.66, "taker_buy_quote": 144859.10716 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.323, "high": 3.331, "low": 3.318, "close": 3.324, "volume": 142569.02, "close_time": 1761458399999, "quote_volume": 474012.25576, "trades": 1357, "taker_buy_base": 62173.55, "taker_buy_quote": 206698.77457 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.323, "high": 3.326, "low": 3.313, "close": 3.319, "volume": 157480.07, "close_time": 1761461999999, "quote_volume": 522861.4297, "trades": 2454, "taker_buy_base": 65524.1, "taker_buy_quote": 217567.50683 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.319, "high": 3.335, "low": 3.314, "close": 3.327, "volume": 72494.92, "close_time": 1761465599999, "quote_volume": 241150.23304, "trades": 1216, "taker_buy_base": 33369.6, "taker_buy_quote": 111002.71035 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.327, "high": 3.389, "low": 3.325, "close": 3.386, "volume": 338017.24, "close_time": 1761469199999, "quote_volume": 1135596.65991, "trades": 2892, "taker_buy_base": 247152.91, "taker_buy_quote": 830387.81605 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.386, "high": 3.426, "low": 3.36, "close": 3.421, "volume": 412371.28, "close_time": 1761472799999, "quote_volume": 1399452.89826, "trades": 4871, "taker_buy_base": 180591.39, "taker_buy_quote": 612998.6052 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.42, "high": 3.444, "low": 3.406, "close": 3.444, "volume": 315800.44, "close_time": 1761476399999, "quote_volume": 1082664.41624, "trades": 2960, "taker_buy_base": 148344.09, "taker_buy_quote": 508694.66014 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.443, "high": 3.448, "low": 3.418, "close": 3.441, "volume": 205394.78, "close_time": 1761479999999, "quote_volume": 704932.70881, "trades": 2898, "taker_buy_base": 96933.84, "taker_buy_quote": 332721.93216 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.442, "high": 3.516, "low": 3.442, "close": 3.492, "volume": 479616.88, "close_time": 1761483599999, "quote_volume": 1668355.1062, "trades": 5124, "taker_buy_base": 256520.86, "taker_buy_quote": 892313.43918 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.493, "high": 3.516, "low": 3.478, "close": 3.495, "volume": 299430.89, "close_time": 1761487199999, "quote_volume": 1047094.18791, "trades": 3421, "taker_buy_base": 131608.64, "taker_buy_quote": 460314.95834 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.496, "high": 3.541, "low": 3.476, "close": 3.527, "volume": 408403.45, "close_time": 1761490799999, "quote_volume": 1434649.5551, "trades": 3788, "taker_buy_base": 162801.28, "taker_buy_quote": 571408.28567 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.528, "high": 3.593, "low": 3.508, "close": 3.586, "volume": 356458.96, "close_time": 1761494399999, "quote_volume": 1262472.934, "trades": 4020, "taker_buy_base": 191037.67, "taker_buy_quote": 676672.39901 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.586, "high": 3.626, "low": 3.559, "close": 3.604, "volume": 465930.75, "close_time": 1761497999999, "quote_volume": 1674199.93565, "trades": 6020, "taker_buy_base": 232294.23, "taker_buy_quote": 835117.17031 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.603, "high": 3.604, "low": 3.506, "close": 3.526, "volume": 347912.24, "close_time": 1761501599999, "quote_volume": 1232924.87903, "trades": 3828, "taker_buy_base": 165946.04, "taker_buy_quote": 587489.04751 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.526, "high": 3.542, "low": 3.522, "close": 3.529, "volume": 109383.36, "close_time": 1761505199999, "quote_volume": 386345.90777, "trades": 1430, "taker_buy_base": 54582.0, "taker_buy_quote": 192789.09058 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.53, "high": 3.563, "low": 3.517, "close": 3.563, "volume": 85113.95, "close_time": 1761508799999, "quote_volume": 300791.20778, "trades": 1343, "taker_buy_base": 44586.54, "taker_buy_quote": 157677.25587 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.563, "high": 3.567, "low": 3.522, "close": 3.522, "volume": 130089.95, "close_time": 1761512399999, "quote_volume": 460451.69001, "trades": 1853, "taker_buy_base": 57236.25, "taker_buy_quote": 202682.75834 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.522, "high": 3.561, "low": 3.521, "close": 3.553, "volume": 90072.75, "close_time": 1761515999999, "quote_volume": 318989.5725, "trades": 1203, "taker_buy_base": 38180.63, "taker_buy_quote": 135182.11152 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.554, "high": 3.608, "low": 3.554, "close": 3.585, "volume": 192574.46, "close_time": 1761519599999, "quote_volume": 690679.39169, "trades": 4352, "taker_buy_base": 87440.73, "taker_buy_quote": 313618.0397 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.585, "high": 3.606, "low": 3.58, "close": 3.588, "volume": 175710.71, "close_time": 1761523199999, "quote_volume": 631422.03162, "trades": 2326, "taker_buy_base": 87406.0, "taker_buy_quote": 314114.077 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.598, "low": 3.572, "close": 3.592, "volume": 160512.32, "close_time": 1761526799999, "quote_volume": 575486.48996, "trades": 2407, "taker_buy_base": 77977.07, "taker_buy_quote": 279583.85197 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.59, "high": 3.609, "low": 3.569, "close": 3.592, "volume": 164648.57, "close_time": 1761530399999, "quote_volume": 591688.94804, "trades": 2590, "taker_buy_base": 77695.67, "taker_buy_quote": 279214.11279 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.592, "high": 3.621, "low": 3.581, "close": 3.581, "volume": 429878.49, "close_time": 1761533999999, "quote_volume": 1546646.95466, "trades": 5772, "taker_buy_base": 190279.01, "taker_buy_quote": 684513.6887 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.582, "high": 3.59, "low": 3.561, "close": 3.589, "volume": 169636.83, "close_time": 1761537599999, "quote_volume": 606919.29987, "trades": 2707, "taker_buy_base": 82976.99, "taker_buy_quote": 296919.88075 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.589, "high": 3.619, "low": 3.589, "close": 3.615, "volume": 226960.63, "close_time": 1761541199999, "quote_volume": 818088.04164, "trades": 2235, "taker_buy_base": 126147.97, "taker_buy_quote": 454791.2405 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.615, "high": 3.646, "low": 3.585, "close": 3.59, "volume": 184472.49, "close_time": 1761544799999, "quote_volume": 666393.8903, "trades": 2530, "taker_buy_base": 101327.14, "taker_buy_quote": 366275.62768 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.59, "high": 3.594, "low": 3.566, "close": 3.581, "volume": 134588.13, "close_time": 1761548399999, "quote_volume": 481873.07345, "trades": 1644, "taker_buy_base": 77628.24, "taker_buy_quote": 277952.31164 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.582, "high": 3.594, "low": 3.492, "close": 3.534, "volume": 353782.68, "close_time": 1761551999999, "quote_volume": 1252650.53978, "trades": 4511, "taker_buy_base": 138392.45, "taker_buy_quote": 489842.28246 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.535, "high": 3.55, "low": 3.507, "close": 3.528, "volume": 303168.4, "close_time": 1761555599999, "quote_volume": 1067985.40892, "trades": 3187, "taker_buy_base": 185218.98, "taker_buy_quote": 652607.60939 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.528, "high": 3.528, "low": 3.471, "close": 3.48, "volume": 251798.09, "close_time": 1761559199999, "quote_volume": 880306.55789, "trades": 3252, "taker_buy_base": 95879.34, "taker_buy_quote": 335715.65179 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.48, "high": 3.496, "low": 3.476, "close": 3.48, "volume": 140952.74, "close_time": 1761562799999, "quote_volume": 491343.70872, "trades": 1890, "taker_buy_base": 74837.56, "taker_buy_quote": 260864.60884 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.48, "high": 3.509, "low": 3.465, "close": 3.505, "volume": 95023.45, "close_time": 1761566399999, "quote_volume": 331614.86782, "trades": 1622, "taker_buy_base": 51957.44, "taker_buy_quote": 181427.19628 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.506, "high": 3.512, "low": 3.465, "close": 3.468, "volume": 212065.45, "close_time": 1761569999999, "quote_volume": 737363.84901, "trades": 1756, "taker_buy_base": 123036.15, "taker_buy_quote": 427745.83851 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.468, "high": 3.489, "low": 3.419, "close": 3.482, "volume": 243732.97, "close_time": 1761573599999, "quote_volume": 842142.4713, "trades": 3602, "taker_buy_base": 98693.32, "taker_buy_quote": 341479.48775 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.483, "high": 3.492, "low": 3.442, "close": 3.482, "volume": 181546.8, "close_time": 1761577199999, "quote_volume": 629729.1904, "trades": 3003, "taker_buy_base": 83788.82, "taker_buy_quote": 290768.53221 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.482, "high": 3.502, "low": 3.471, "close": 3.475, "volume": 137021.77, "close_time": 1761580799999, "quote_volume": 477651.11138, "trades": 1841, "taker_buy_base": 71852.45, "taker_buy_quote": 250522.14633 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.475, "high": 3.518, "low": 3.475, "close": 3.514, "volume": 230595.22, "close_time": 1761584399999, "quote_volume": 806271.50004, "trades": 2570, "taker_buy_base": 153799.62, "taker_buy_quote": 537560.96001 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.514, "high": 3.544, "low": 3.501, "close": 3.528, "volume": 131142.77, "close_time": 1761587999999, "quote_volume": 461491.71253, "trades": 2280, "taker_buy_base": 76430.69, "taker_buy_quote": 268951.22136 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.527, "high": 3.536, "low": 3.516, "close": 3.518, "volume": 103147.36, "close_time": 1761591599999, "quote_volume": 363607.2992, "trades": 1445, "taker_buy_base": 50996.45, "taker_buy_quote": 179801.02722 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.519, "high": 3.523, "low": 3.483, "close": 3.487, "volume": 116822.02, "close_time": 1761595199999, "quote_volume": 409233.15271, "trades": 1700, "taker_buy_base": 57393.6, "taker_buy_quote": 201079.6979 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.487, "high": 3.487, "low": 3.461, "close": 3.466, "volume": 122907.42, "close_time": 1761598799999, "quote_volume": 426758.66528, "trades": 2058, "taker_buy_base": 54728.27, "taker_buy_quote": 190037.81286 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.465, "high": 3.483, "low": 3.436, "close": 3.463, "volume": 366884.36, "close_time": 1761602399999, "quote_volume": 1268894.17492, "trades": 3144, "taker_buy_base": 240471.58, "taker_buy_quote": 831222.10992 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.462, "high": 3.475, "low": 3.435, "close": 3.44, "volume": 75791.7, "close_time": 1761605999999, "quote_volume": 261843.30881, "trades": 1260, "taker_buy_base": 43327.4, "taker_buy_quote": 149801.33425 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.44, "high": 3.465, "low": 3.43, "close": 3.46, "volume": 102650.91, "close_time": 1761609599999, "quote_volume": 354116.14194, "trades": 1499, "taker_buy_base": 58446.48, "taker_buy_quote": 201688.49379 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.472, "low": 3.44, "close": 3.451, "volume": 95487.93, "close_time": 1761613199999, "quote_volume": 329956.51108, "trades": 1255, "taker_buy_base": 34315.89, "taker_buy_quote": 118595.37315 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.452, "high": 3.464, "low": 3.446, "close": 3.453, "volume": 80473.7, "close_time": 1761616799999, "quote_volume": 278157.90377, "trades": 1001, "taker_buy_base": 35929.51, "taker_buy_quote": 124195.95316 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.454, "high": 3.463, "low": 3.41, "close": 3.435, "volume": 103488.64, "close_time": 1761620399999, "quote_volume": 355185.51877, "trades": 1582, "taker_buy_base": 51027.19, "taker_buy_quote": 175046.87537 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.434, "high": 3.446, "low": 3.417, "close": 3.428, "volume": 108635.21, "close_time": 1761623999999, "quote_volume": 372520.50934, "trades": 1628, "taker_buy_base": 39080.32, "taker_buy_quote": 134023.06533 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.428, "high": 3.468, "low": 3.42, "close": 3.462, "volume": 118606.08, "close_time": 1761627599999, "quote_volume": 408590.32216, "trades": 1776, "taker_buy_base": 71399.42, "taker_buy_quote": 245995.3056 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.462, "high": 3.476, "low": 3.409, "close": 3.414, "volume": 145398.24, "close_time": 1761631199999, "quote_volume": 500704.01203, "trades": 2098, "taker_buy_base": 62913.33, "taker_buy_quote": 216811.52244 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.415, "high": 3.512, "low": 3.415, "close": 3.504, "volume": 402533.87, "close_time": 1761634799999, "quote_volume": 1397896.55463, "trades": 6030, "taker_buy_base": 263374.57, "taker_buy_quote": 914020.42845 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.505, "high": 3.51, "low": 3.456, "close": 3.463, "volume": 192088.15, "close_time": 1761638399999, "quote_volume": 668774.77192, "trades": 2730, "taker_buy_base": 128456.81, "taker_buy_quote": 447179.9911 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.463, "high": 3.51, "low": 3.458, "close": 3.493, "volume": 264240.47, "close_time": 1761641999999, "quote_volume": 922173.32472, "trades": 5624, "taker_buy_base": 172183.16, "taker_buy_quote": 600849.37865 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.492, "high": 3.501, "low": 3.467, "close": 3.479, "volume": 262029.53, "close_time": 1761645599999, "quote_volume": 912737.82532, "trades": 3203, "taker_buy_base": 182152.12, "taker_buy_quote": 634367.28621 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.478, "high": 3.482, "low": 3.451, "close": 3.479, "volume": 293114.35, "close_time": 1761649199999, "quote_volume": 1014723.60905, "trades": 2771, "taker_buy_base": 221326.47, "taker_buy_quote": 766072.02132 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.478, "high": 3.488, "low": 3.443, "close": 3.455, "volume": 233735.78, "close_time": 1761652799999, "quote_volume": 811341.08545, "trades": 2565, "taker_buy_base": 156189.28, "taker_buy_quote": 542334.56304 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.454, "high": 3.484, "low": 3.443, "close": 3.48, "volume": 90159.25, "close_time": 1761656399999, "quote_volume": 312266.66374, "trades": 2270, "taker_buy_base": 47353.13, "taker_buy_quote": 164084.0247 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.481, "high": 3.507, "low": 3.478, "close": 3.495, "volume": 188301.88, "close_time": 1761659999999, "quote_volume": 657296.39003, "trades": 3108, "taker_buy_base": 88727.28, "taker_buy_quote": 309748.76908 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.493, "high": 3.514, "low": 3.391, "close": 3.46, "volume": 502983.8, "close_time": 1761663599999, "quote_volume": 1734378.98857, "trades": 6747, "taker_buy_base": 237230.35, "taker_buy_quote": 818487.84517 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.461, "high": 3.478, "low": 3.434, "close": 3.45, "volume": 203176.73, "close_time": 1761667199999, "quote_volume": 701889.57854, "trades": 4657, "taker_buy_base": 88148.92, "taker_buy_quote": 304732.61607 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.45, "high": 3.481, "low": 3.44, "close": 3.47, "volume": 127721.81, "close_time": 1761670799999, "quote_volume": 441863.72697, "trades": 2191, "taker_buy_base": 88774.04, "taker_buy_quote": 307123.35894 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.47, "high": 3.489, "low": 3.46, "close": 3.48, "volume": 92499.21, "close_time": 1761674399999, "quote_volume": 321583.09695, "trades": 1182, "taker_buy_base": 39111.45, "taker_buy_quote": 135921.67283 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.478, "high": 3.484, "low": 3.451, "close": 3.468, "volume": 58851.65, "close_time": 1761677999999, "quote_volume": 204040.07072, "trades": 951, "taker_buy_base": 25904.0, "taker_buy_quote": 89811.89055 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.469, "high": 3.474, "low": 3.409, "close": 3.423, "volume": 182284.73, "close_time": 1761681599999, "quote_volume": 626050.77914, "trades": 2682, "taker_buy_base": 75124.83, "taker_buy_quote": 257922.43404 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.422, "high": 3.422, "low": 3.327, "close": 3.349, "volume": 574721.44, "close_time": 1761685199999, "quote_volume": 1932602.53926, "trades": 6998, "taker_buy_base": 267339.36, "taker_buy_quote": 898943.88072 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.348, "high": 3.361, "low": 3.305, "close": 3.334, "volume": 229385.54, "close_time": 1761688799999, "quote_volume": 763761.47441, "trades": 3073, "taker_buy_base": 89760.05, "taker_buy_quote": 298983.3111 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.335, "high": 3.363, "low": 3.327, "close": 3.36, "volume": 90213.08, "close_time": 1761692399999, "quote_volume": 301864.93698, "trades": 1526, "taker_buy_base": 48352.32, "taker_buy_quote": 161808.04457 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.36, "high": 3.365, "low": 3.348, "close": 3.358, "volume": 62604.78, "close_time": 1761695999999, "quote_volume": 210232.47759, "trades": 867, "taker_buy_base": 28060.94, "taker_buy_quote": 94250.38381 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.365, "low": 3.341, "close": 3.343, "volume": 56600.79, "close_time": 1761699599999, "quote_volume": 189690.67938, "trades": 893, "taker_buy_base": 22531.11, "taker_buy_quote": 75541.98676 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.342, "high": 3.372, "low": 3.337, "close": 3.354, "volume": 78658.45, "close_time": 1761703199999, "quote_volume": 263903.22918, "trades": 1109, "taker_buy_base": 29509.71, "taker_buy_quote": 99035.14564 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.354, "high": 3.362, "low": 3.346, "close": 3.354, "volume": 56030.54, "close_time": 1761706799999, "quote_volume": 188010.72156, "trades": 802, "taker_buy_base": 29475.11, "taker_buy_quote": 98907.43509 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.353, "high": 3.353, "low": 3.33, "close": 3.331, "volume": 85284.22, "close_time": 1761710399999, "quote_volume": 284654.39986, "trades": 1054, "taker_buy_base": 30510.82, "taker_buy_quote": 101857.41372 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.33, "high": 3.358, "low": 3.329, "close": 3.345, "volume": 84964.56, "close_time": 1761713999999, "quote_volume": 284038.72756, "trades": 1384, "taker_buy_base": 59245.62, "taker_buy_quote": 198040.97702 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.345, "high": 3.362, "low": 3.34, "close": 3.35, "volume": 61629.81, "close_time": 1761717599999, "quote_volume": 206476.66913, "trades": 981, "taker_buy_base": 29388.94, "taker_buy_quote": 98488.76193 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.35, "high": 3.357, "low": 3.338, "close": 3.354, "volume": 75893.11, "close_time": 1761721199999, "quote_volume": 253963.90966, "trades": 846, "taker_buy_base": 36489.27, "taker_buy_quote": 122148.28198 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.354, "high": 3.366, "low": 3.34, "close": 3.36, "volume": 152760.49, "close_time": 1761724799999, "quote_volume": 511890.37085, "trades": 1256, "taker_buy_base": 96703.6, "taker_buy_quote": 324022.64371 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.36, "high": 3.362, "low": 3.331, "close": 3.334, "volume": 99112.86, "close_time": 1761728399999, "quote_volume": 331304.55565, "trades": 1126, "taker_buy_base": 47736.37, "taker_buy_quote": 159633.29419 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.333, "high": 3.357, "low": 3.328, "close": 3.345, "volume": 80307.91, "close_time": 1761731999999, "quote_volume": 268616.63788, "trades": 997, "taker_buy_base": 43229.51, "taker_buy_quote": 144649.39402 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.345, "high": 3.383, "low": 3.341, "close": 3.37, "volume": 364054.56, "close_time": 1761735599999, "quote_volume": 1224742.38341, "trades": 2984, "taker_buy_base": 231605.4, "taker_buy_quote": 779656.49988 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.37, "high": 3.43, "low": 3.366, "close": 3.42, "volume": 443532.34, "close_time": 1761739199999, "quote_volume": 1504500.92633, "trades": 3428, "taker_buy_base": 389284.44, "taker_buy_quote": 1320146.97322 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.419, "high": 3.438, "low": 3.414, "close": 3.418, "volume": 235471.93, "close_time": 1761742799999, "quote_volume": 805872.75555, "trades": 2750, "taker_buy_base": 123820.69, "taker_buy_quote": 423819.72081 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.419, "high": 3.442, "low": 3.401, "close": 3.414, "volume": 152212.88, "close_time": 1761746399999, "quote_volume": 520521.27155, "trades": 2290, "taker_buy_base": 75490.85, "taker_buy_quote": 258150.4575 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.413, "high": 3.415, "low": 3.381, "close": 3.401, "volume": 102300.95, "close_time": 1761749999999, "quote_volume": 347177.32518, "trades": 1778, "taker_buy_base": 50034.85, "taker_buy_quote": 169856.51202 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.402, "high": 3.405, "low": 3.346, "close": 3.361, "volume": 204246.07, "close_time": 1761753599999, "quote_volume": 690867.98864, "trades": 3635, "taker_buy_base": 79274.53, "taker_buy_quote": 268303.94048 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.36, "high": 3.387, "low": 3.338, "close": 3.376, "volume": 177003.4, "close_time": 1761757199999, "quote_volume": 595260.51076, "trades": 3513, "taker_buy_base": 84692.97, "taker_buy_quote": 285030.33511 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.375, "high": 3.475, "low": 3.373, "close": 3.475, "volume": 225527.87, "close_time": 1761760799999, "quote_volume": 771475.68692, "trades": 2925, "taker_buy_base": 126436.62, "taker_buy_quote": 433282.22849 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.476, "high": 3.477, "low": 3.306, "close": 3.422, "volume": 1013656.83, "close_time": 1761764399999, "quote_volume": 3439058.72472, "trades": 17533, "taker_buy_base": 509092.18, "taker_buy_quote": 1725819.60703 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.424, "high": 3.488, "low": 3.41, "close": 3.452, "volume": 243243.28, "close_time": 1761767999999, "quote_volume": 838349.37137, "trades": 4530, "taker_buy_base": 113432.17, "taker_buy_quote": 391222.36818 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.453, "high": 3.51, "low": 3.432, "close": 3.498, "volume": 334473.23, "close_time": 1761771599999, "quote_volume": 1164299.18076, "trades": 5675, "taker_buy_base": 162723.43, "taker_buy_quote": 566388.069 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.498, "high": 3.505, "low": 3.472, "close": 3.478, "volume": 151814.11, "close_time": 1761775199999, "quote_volume": 530080.96538, "trades": 1811, "taker_buy_base": 59582.11, "taker_buy_quote": 207826.24471 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.478, "high": 3.482, "low": 3.46, "close": 3.463, "volume": 53527.95, "close_time": 1761778799999, "quote_volume": 185787.13432, "trades": 999, "taker_buy_base": 25225.17, "taker_buy_quote": 87585.92193 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.464, "high": 3.464, "low": 3.387, "close": 3.405, "volume": 253401.57, "close_time": 1761782399999, "quote_volume": 867038.05938, "trades": 2840, "taker_buy_base": 80540.32, "taker_buy_quote": 275290.46807 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.405, "high": 3.452, "low": 3.379, "close": 3.448, "volume": 266590.73, "close_time": 1761785999999, "quote_volume": 912441.63958, "trades": 4619, "taker_buy_base": 189136.67, "taker_buy_quote": 647772.05641 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.447, "high": 3.447, "low": 3.402, "close": 3.403, "volume": 241214.61, "close_time": 1761789599999, "quote_volume": 824486.31418, "trades": 3326, "taker_buy_base": 183036.79, "taker_buy_quote": 625656.15213 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.404, "high": 3.431, "low": 3.395, "close": 3.42, "volume": 153354.73, "close_time": 1761793199999, "quote_volume": 523690.37825, "trades": 2109, "taker_buy_base": 113190.92, "taker_buy_quote": 386521.88773 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.421, "high": 3.428, "low": 3.396, "close": 3.409, "volume": 218428.94, "close_time": 1761796799999, "quote_volume": 745676.16357, "trades": 2887, "taker_buy_base": 151830.83, "taker_buy_quote": 518349.036 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.408, "high": 3.41, "low": 3.277, "close": 3.303, "volume": 641384.81, "close_time": 1761800399999, "quote_volume": 2131528.00099, "trades": 8591, "taker_buy_base": 301686.1, "taker_buy_quote": 1004341.51197 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.304, "high": 3.382, "low": 3.289, "close": 3.371, "volume": 208578.85, "close_time": 1761803999999, "quote_volume": 695108.08824, "trades": 3057, "taker_buy_base": 128002.81, "taker_buy_quote": 426654.80927 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.371, "high": 3.4, "low": 3.351, "close": 3.38, "volume": 128799.31, "close_time": 1761807599999, "quote_volume": 434533.04505, "trades": 2271, "taker_buy_base": 75009.9, "taker_buy_quote": 253120.13072 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.38, "high": 3.467, "low": 3.38, "close": 3.455, "volume": 219425.9, "close_time": 1761811199999, "quote_volume": 753613.10613, "trades": 2698, "taker_buy_base": 144035.44, "taker_buy_quote": 494652.13927 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.456, "high": 3.465, "low": 3.424, "close": 3.424, "volume": 207184.5, "close_time": 1761814799999, "quote_volume": 713734.51236, "trades": 3174, "taker_buy_base": 117086.83, "taker_buy_quote": 403439.1586 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.424, "high": 3.441, "low": 3.389, "close": 3.393, "volume": 339506.45, "close_time": 1761818399999, "quote_volume": 1161809.26608, "trades": 3259, "taker_buy_base": 136231.08, "taker_buy_quote": 466169.65874 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.393, "high": 3.428, "low": 3.361, "close": 3.388, "volume": 260614.56, "close_time": 1761821999999, "quote_volume": 885352.47656, "trades": 2663, "taker_buy_base": 141644.09, "taker_buy_quote": 481257.59139 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.387, "high": 3.393, "low": 3.35, "close": 3.354, "volume": 139186.07, "close_time": 1761825599999, "quote_volume": 468797.41685, "trades": 1791, "taker_buy_base": 64095.22, "taker_buy_quote": 215887.64546 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.354, "high": 3.361, "low": 3.278, "close": 3.298, "volume": 354090.84, "close_time": 1761829199999, "quote_volume": 1172922.38642, "trades": 4652, "taker_buy_base": 151494.16, "taker_buy_quote": 501551.12689 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.297, "high": 3.314, "low": 3.203, "close": 3.215, "volume": 414531.38, "close_time": 1761832799999, "quote_volume": 1346678.48419, "trades": 5656, "taker_buy_base": 148500.28, "taker_buy_quote": 482886.27055 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.215, "high": 3.25, "low": 3.202, "close": 3.221, "volume": 290488.95, "close_time": 1761836399999, "quote_volume": 935250.30419, "trades": 4108, "taker_buy_base": 120717.31, "taker_buy_quote": 388953.87625 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.218, "high": 3.227, "low": 3.177, "close": 3.193, "volume": 228534.99, "close_time": 1761839999999, "quote_volume": 729987.26116, "trades": 3149, "taker_buy_base": 83884.77, "taker_buy_quote": 268009.29104 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.193, "high": 3.21, "low": 3.167, "close": 3.189, "volume": 237031.28, "close_time": 1761843599999, "quote_volume": 756565.91407, "trades": 3589, "taker_buy_base": 125484.03, "taker_buy_quote": 400616.23457 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.189, "high": 3.189, "low": 3.106, "close": 3.152, "volume": 276056.44, "close_time": 1761847199999, "quote_volume": 867128.89155, "trades": 4067, "taker_buy_base": 133820.96, "taker_buy_quote": 420175.33401 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 3.153, "high": 3.157, "low": 3.108, "close": 3.114, "volume": 166160.15, "close_time": 1761850799999, "quote_volume": 519730.37637, "trades": 2210, "taker_buy_base": 81022.75, "taker_buy_quote": 253447.12532 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 3.115, "high": 3.124, "low": 3.07, "close": 3.079, "volume": 296282.76, "close_time": 1761854399999, "quote_volume": 915332.3167, "trades": 3988, "taker_buy_base": 122626.41, "taker_buy_quote": 379239.92351 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.078, "high": 3.139, "low": 3.066, "close": 3.137, "volume": 196838.13, "close_time": 1761857999999, "quote_volume": 610728.67634, "trades": 4157, "taker_buy_base": 119472.86, "taker_buy_quote": 370707.38558 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 3.138, "high": 3.163, "low": 3.129, "close": 3.157, "volume": 164205.29, "close_time": 1761861599999, "quote_volume": 516710.08396, "trades": 3263, "taker_buy_base": 61904.81, "taker_buy_quote": 194716.65525 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 3.158, "high": 3.174, "low": 3.152, "close": 3.174, "volume": 135074.61, "close_time": 1761865199999, "quote_volume": 427308.35421, "trades": 2154, "taker_buy_base": 60054.4, "taker_buy_quote": 190006.73898 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.175, "high": 3.211, "low": 3.163, "close": 3.206, "volume": 175888.6, "close_time": 1761868799999, "quote_volume": 560733.84998, "trades": 2091, "taker_buy_base": 93824.89, "taker_buy_quote": 299044.30949 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.228, "low": 3.189, "close": 3.213, "volume": 162038.9, "close_time": 1761872399999, "quote_volume": 519776.88018, "trades": 1889, "taker_buy_base": 84934.42, "taker_buy_quote": 272555.42827 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.213, "high": 3.258, "low": 3.209, "close": 3.257, "volume": 180723.13, "close_time": 1761875999999, "quote_volume": 585786.5123, "trades": 2232, "taker_buy_base": 87115.75, "taker_buy_quote": 282486.0355 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.257, "high": 3.262, "low": 3.225, "close": 3.251, "volume": 87377.08, "close_time": 1761879599999, "quote_volume": 283276.50414, "trades": 1470, "taker_buy_base": 38319.86, "taker_buy_quote": 124226.29318 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.252, "high": 3.268, "low": 3.215, "close": 3.223, "volume": 83230.4, "close_time": 1761883199999, "quote_volume": 269479.37763, "trades": 1364, "taker_buy_base": 37397.15, "taker_buy_quote": 121181.72802 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.223, "high": 3.277, "low": 3.223, "close": 3.275, "volume": 116723.82, "close_time": 1761886799999, "quote_volume": 380318.01347, "trades": 1749, "taker_buy_base": 65551.22, "taker_buy_quote": 213495.07306 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.274, "high": 3.279, "low": 3.249, "close": 3.253, "volume": 64758.76, "close_time": 1761890399999, "quote_volume": 211208.09957, "trades": 914, "taker_buy_base": 26302.04, "taker_buy_quote": 85794.17383 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.254, "high": 3.265, "low": 3.241, "close": 3.249, "volume": 63106.82, "close_time": 1761893999999, "quote_volume": 205163.14383, "trades": 929, "taker_buy_base": 23344.7, "taker_buy_quote": 75923.80013 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.249, "high": 3.254, "low": 3.229, "close": 3.235, "volume": 81203.75, "close_time": 1761897599999, "quote_volume": 263068.09487, "trades": 1329, "taker_buy_base": 32461.69, "taker_buy_quote": 105171.18319 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.235, "high": 3.241, "low": 3.206, "close": 3.22, "volume": 131295.19, "close_time": 1761901199999, "quote_volume": 422824.42274, "trades": 2110, "taker_buy_base": 61152.38, "taker_buy_quote": 196976.50566 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.22, "high": 3.23, "low": 3.205, "close": 3.219, "volume": 98169.94, "close_time": 1761904799999, "quote_volume": 315903.31769, "trades": 1888, "taker_buy_base": 61947.51, "taker_buy_quote": 199342.14935 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.22, "high": 3.271, "low": 3.22, "close": 3.251, "volume": 242296.07, "close_time": 1761908399999, "quote_volume": 787704.47929, "trades": 2320, "taker_buy_base": 121425.39, "taker_buy_quote": 394248.01999 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.251, "high": 3.287, "low": 3.225, "close": 3.282, "volume": 309660.67, "close_time": 1761911999999, "quote_volume": 1004772.62376, "trades": 2671, "taker_buy_base": 118860.43, "taker_buy_quote": 386457.22922 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.282, "high": 3.291, "low": 3.251, "close": 3.252, "volume": 114657.48, "close_time": 1761915599999, "quote_volume": 375486.84901, "trades": 1869, "taker_buy_base": 47902.98, "taker_buy_quote": 156942.37785 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.252, "high": 3.296, "low": 3.25, "close": 3.281, "volume": 144176.79, "close_time": 1761919199999, "quote_volume": 472222.58801, "trades": 2406, "taker_buy_base": 75511.96, "taker_buy_quote": 247264.06017 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.282, "high": 3.293, "low": 3.255, "close": 3.28, "volume": 136088.46, "close_time": 1761922799999, "quote_volume": 445208.00778, "trades": 2874, "taker_buy_base": 69572.99, "taker_buy_quote": 227767.29799 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.28, "high": 3.308, "low": 3.269, "close": 3.289, "volume": 143147.7, "close_time": 1761926399999, "quote_volume": 471704.34364, "trades": 2605, "taker_buy_base": 72756.87, "taker_buy_quote": 239765.84095 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.288, "high": 3.299, "low": 3.211, "close": 3.217, "volume": 235896.38, "close_time": 1761929999999, "quote_volume": 768006.70776, "trades": 3455, "taker_buy_base": 151274.67, "taker_buy_quote": 492948.00186 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.215, "high": 3.244, "low": 3.193, "close": 3.225, "volume": 181299.97, "close_time": 1761933599999, "quote_volume": 583433.38571, "trades": 3281, "taker_buy_base": 99341.37, "taker_buy_quote": 319822.6632 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.227, "high": 3.249, "low": 3.198, "close": 3.227, "volume": 338213.29, "close_time": 1761937199999, "quote_volume": 1090516.84757, "trades": 3896, "taker_buy_base": 163296.13, "taker_buy_quote": 526202.40677 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.226, "high": 3.296, "low": 3.207, "close": 3.289, "volume": 180104.35, "close_time": 1761940799999, "quote_volume": 586530.02635, "trades": 2445, "taker_buy_base": 94277.21, "taker_buy_quote": 306518.21348 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.288, "high": 3.299, "low": 3.263, "close": 3.266, "volume": 145441.89, "close_time": 1761944399999, "quote_volume": 477785.82775, "trades": 2331, "taker_buy_base": 49234.54, "taker_buy_quote": 161724.72528 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.265, "high": 3.276, "low": 3.248, "close": 3.248, "volume": 140575.76, "close_time": 1761947999999, "quote_volume": 458616.95507, "trades": 1617, "taker_buy_base": 57437.1, "taker_buy_quote": 187341.89715 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.248, "high": 3.271, "low": 3.243, "close": 3.257, "volume": 78840.89, "close_time": 1761951599999, "quote_volume": 256705.65698, "trades": 1191, "taker_buy_base": 44319.9, "taker_buy_quote": 144343.32065 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.257, "high": 3.274, "low": 3.257, "close": 3.259, "volume": 105793.98, "close_time": 1761955199999, "quote_volume": 345395.95, "trades": 1441, "taker_buy_base": 74161.14, "taker_buy_quote": 242163.02331 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.259, "high": 3.272, "low": 3.239, "close": 3.272, "volume": 55114.32, "close_time": 1761958799999, "quote_volume": 179147.57674, "trades": 890, "taker_buy_base": 30902.1, "taker_buy_quote": 100485.28806 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.272, "high": 3.285, "low": 3.26, "close": 3.26, "volume": 101400.99, "close_time": 1761962399999, "quote_volume": 332232.2126, "trades": 1224, "taker_buy_base": 62012.55, "taker_buy_quote": 203198.42062 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.26, "high": 3.27, "low": 3.241, "close": 3.269, "volume": 97917.03, "close_time": 1761965999999, "quote_volume": 318779.04969, "trades": 1416, "taker_buy_base": 47749.97, "taker_buy_quote": 155427.39561 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.269, "high": 3.302, "low": 3.269, "close": 3.29, "volume": 155068.22, "close_time": 1761969599999, "quote_volume": 510228.27194, "trades": 2246, "taker_buy_base": 77245.41, "taker_buy_quote": 254212.00608 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.29, "high": 3.296, "low": 3.261, "close": 3.265, "volume": 99637.37, "close_time": 1761973199999, "quote_volume": 326339.56274, "trades": 1150, "taker_buy_base": 37848.1, "taker_buy_quote": 124035.83995 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.267, "high": 3.267, "low": 3.234, "close": 3.236, "volume": 148241.23, "close_time": 1761976799999, "quote_volume": 481799.39438, "trades": 1357, "taker_buy_base": 69604.37, "taker_buy_quote": 226300.76464 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.236, "high": 3.246, "low": 3.232, "close": 3.246, "volume": 173746.09, "close_time": 1761980399999, "quote_volume": 562293.75229, "trades": 1441, "taker_buy_base": 106202.91, "taker_buy_quote": 343715.77472 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.247, "high": 3.29, "low": 3.241, "close": 3.286, "volume": 113922.36, "close_time": 1761983999999, "quote_volume": 372129.94895, "trades": 1898, "taker_buy_base": 70243.65, "taker_buy_quote": 229507.4007 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.286, "high": 3.298, "low": 3.273, "close": 3.289, "volume": 130898.11, "close_time": 1761987599999, "quote_volume": 430421.51534, "trades": 1507, "taker_buy_base": 73480.0, "taker_buy_quote": 241594.97479 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.289, "high": 3.301, "low": 3.274, "close": 3.275, "volume": 121162.31, "close_time": 1761991199999, "quote_volume": 398237.97709, "trades": 1430, "taker_buy_base": 63409.48, "taker_buy_quote": 208558.53435 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.277, "high": 3.296, "low": 3.268, "close": 3.286, "volume": 80408.02, "close_time": 1761994799999, "quote_volume": 263995.0972, "trades": 1115, "taker_buy_base": 37340.98, "taker_buy_quote": 122632.90751 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.286, "high": 3.306, "low": 3.28, "close": 3.289, "volume": 127593.79, "close_time": 1761998399999, "quote_volume": 420250.24401, "trades": 1492, "taker_buy_base": 68138.29, "taker_buy_quote": 224444.63622 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.29, "high": 3.307, "low": 3.28, "close": 3.302, "volume": 143631.85, "close_time": 1762001999999, "quote_volume": 473131.9149, "trades": 1750, "taker_buy_base": 83399.91, "taker_buy_quote": 274875.92261 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.302, "high": 3.341, "low": 3.297, "close": 3.322, "volume": 310393.14, "close_time": 1762005599999, "quote_volume": 1031949.35982, "trades": 3234, "taker_buy_base": 148101.87, "taker_buy_quote": 492370.67305 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.321, "high": 3.331, "low": 3.273, "close": 3.291, "volume": 244254.75, "close_time": 1762009199999, "quote_volume": 804770.04092, "trades": 2419, "taker_buy_base": 110394.16, "taker_buy_quote": 363828.68893 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3.291, "high": 3.322, "low": 3.284, "close": 3.314, "volume": 142256.31, "close_time": 1762012799999, "quote_volume": 470003.07666, "trades": 2029, "taker_buy_base": 79662.54, "taker_buy_quote": 263275.67971 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.314, "high": 3.331, "low": 3.301, "close": 3.322, "volume": 196728.84, "close_time": 1762016399999, "quote_volume": 653135.74193, "trades": 3301, "taker_buy_base": 127918.47, "taker_buy_quote": 424782.56839 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.321, "high": 3.337, "low": 3.308, "close": 3.325, "volume": 134338.2, "close_time": 1762019999999, "quote_volume": 446626.69285, "trades": 1864, "taker_buy_base": 56210.07, "taker_buy_quote": 186910.67752 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.325, "high": 3.332, "low": 3.313, "close": 3.327, "volume": 81714.44, "close_time": 1762023599999, "quote_volume": 271523.92384, "trades": 1051, "taker_buy_base": 44236.88, "taker_buy_quote": 147036.39753 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.326, "high": 3.326, "low": 3.299, "close": 3.313, "volume": 176651.97, "close_time": 1762027199999, "quote_volume": 584758.21332, "trades": 1172, "taker_buy_base": 48011.8, "taker_buy_quote": 158881.45894 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.314, "high": 3.336, "low": 3.314, "close": 3.315, "volume": 111050.98, "close_time": 1762030799999, "quote_volume": 369227.8941, "trades": 1197, "taker_buy_base": 43102.45, "taker_buy_quote": 143340.32353 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.316, "high": 3.322, "low": 3.283, "close": 3.287, "volume": 86652.99, "close_time": 1762034399999, "quote_volume": 286854.58149, "trades": 1403, "taker_buy_base": 47196.36, "taker_buy_quote": 156272.25399 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.287, "high": 3.304, "low": 3.279, "close": 3.304, "volume": 69527.38, "close_time": 1762037999999, "quote_volume": 228766.07408, "trades": 1294, "taker_buy_base": 35917.71, "taker_buy_quote": 118188.04741 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.305, "high": 3.335, "low": 3.304, "close": 3.332, "volume": 96947.55, "close_time": 1762041599999, "quote_volume": 322000.15477, "trades": 1332, "taker_buy_base": 38226.39, "taker_buy_quote": 126927.66321 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.337, "low": 3.31, "close": 3.322, "volume": 91636.01, "close_time": 1762045199999, "quote_volume": 304289.04913, "trades": 1724, "taker_buy_base": 31450.44, "taker_buy_quote": 104398.03238 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.321, "high": 3.33, "low": 3.303, "close": 3.308, "volume": 68190.14, "close_time": 1762048799999, "quote_volume": 225861.32614, "trades": 1364, "taker_buy_base": 33560.72, "taker_buy_quote": 111047.70276 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.308, "high": 3.334, "low": 3.305, "close": 3.315, "volume": 46268.3, "close_time": 1762052399999, "quote_volume": 153518.29898, "trades": 1201, "taker_buy_base": 26599.78, "taker_buy_quote": 88257.80874 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3.315, "high": 3.319, "low": 3.291, "close": 3.295, "volume": 41834.2, "close_time": 1762055999999, "quote_volume": 138209.48824, "trades": 1012, "taker_buy_base": 14810.97, "taker_buy_quote": 48957.91557 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.295, "high": 3.331, "low": 3.29, "close": 3.328, "volume": 151262.91, "close_time": 1762059599999, "quote_volume": 500930.9162, "trades": 2302, "taker_buy_base": 63262.34, "taker_buy_quote": 209624.25163 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.328, "high": 3.335, "low": 3.305, "close": 3.334, "volume": 58810.47, "close_time": 1762063199999, "quote_volume": 195318.22401, "trades": 1543, "taker_buy_base": 31562.43, "taker_buy_quote": 104835.38219 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.334, "high": 3.378, "low": 3.329, "close": 3.371, "volume": 356207.36, "close_time": 1762066799999, "quote_volume": 1195319.714, "trades": 3581, "taker_buy_base": 192253.23, "taker_buy_quote": 644867.62093 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.372, "high": 3.402, "low": 3.362, "close": 3.39, "volume": 136420.36, "close_time": 1762070399999, "quote_volume": 461330.21751, "trades": 2656, "taker_buy_base": 62953.55, "taker_buy_quote": 212979.94113 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.39, "high": 3.411, "low": 3.376, "close": 3.411, "volume": 364442.8, "close_time": 1762073999999, "quote_volume": 1238336.07042, "trades": 4127, "taker_buy_base": 162442.61, "taker_buy_quote": 551940.94516 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.41, "high": 3.429, "low": 3.378, "close": 3.393, "volume": 270942.86, "close_time": 1762077599999, "quote_volume": 921641.42353, "trades": 3851, "taker_buy_base": 113690.08, "taker_buy_quote": 386896.36308 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.392, "high": 3.41, "low": 3.356, "close": 3.361, "volume": 233158.88, "close_time": 1762081199999, "quote_volume": 789036.9067, "trades": 5994, "taker_buy_base": 77487.1, "taker_buy_quote": 262377.1723 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.36, "high": 3.398, "low": 3.347, "close": 3.394, "volume": 197929.12, "close_time": 1762084799999, "quote_volume": 666853.82419, "trades": 5929, "taker_buy_base": 127673.38, "taker_buy_quote": 430253.17232 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.395, "high": 3.421, "low": 3.376, "close": 3.389, "volume": 158733.64, "close_time": 1762088399999, "quote_volume": 539521.24624, "trades": 5205, "taker_buy_base": 81482.13, "taker_buy_quote": 277083.85999 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.389, "high": 3.389, "low": 3.36, "close": 3.386, "volume": 152909.68, "close_time": 1762091999999, "quote_volume": 515296.89311, "trades": 4285, "taker_buy_base": 61536.86, "taker_buy_quote": 207577.94109 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3.385, "high": 3.389, "low": 3.295, "close": 3.309, "volume": 419257.35, "close_time": 1762095599999, "quote_volume": 1397464.46411, "trades": 8278, "taker_buy_base": 174534.34, "taker_buy_quote": 582469.73384 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3.308, "high": 3.325, "low": 3.281, "close": 3.287, "volume": 248048.24, "close_time": 1762099199999, "quote_volume": 818227.46909, "trades": 5202, "taker_buy_base": 119531.58, "taker_buy_quote": 394384.5452 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.288, "high": 3.309, "low": 3.247, "close": 3.309, "volume": 229618.42, "close_time": 1762102799999, "quote_volume": 752704.77684, "trades": 4966, "taker_buy_base": 124308.96, "taker_buy_quote": 407645.79536 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 3.31, "high": 3.319, "low": 3.283, "close": 3.308, "volume": 128808.46, "close_time": 1762106399999, "quote_volume": 424751.48841, "trades": 2515, "taker_buy_base": 43389.61, "taker_buy_quote": 143183.41338 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 3.307, "high": 3.315, "low": 3.291, "close": 3.298, "volume": 61051.77, "close_time": 1762109999999, "quote_volume": 201845.337, "trades": 1414, "taker_buy_base": 30572.54, "taker_buy_quote": 101105.6069 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 3.298, "high": 3.304, "low": 3.261, "close": 3.286, "volume": 76015.58, "close_time": 1762113599999, "quote_volume": 249374.01769, "trades": 2037, "taker_buy_base": 39643.97, "taker_buy_quote": 130001.49899 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.287, "high": 3.307, "low": 3.28, "close": 3.296, "volume": 62388.87, "close_time": 1762117199999, "quote_volume": 205636.39415, "trades": 1409, "taker_buy_base": 26815.44, "taker_buy_quote": 88392.32742 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 3.297, "high": 3.32, "low": 3.29, "close": 3.303, "volume": 76538.9, "close_time": 1762120799999, "quote_volume": 252915.216, "trades": 1551, "taker_buy_base": 42480.76, "taker_buy_quote": 140334.45595 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 3.304, "high": 3.324, "low": 3.29, "close": 3.305, "volume": 92413.78, "close_time": 1762124399999, "quote_volume": 305066.9965, "trades": 1659, "taker_buy_base": 54536.75, "taker_buy_quote": 180002.41035 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3.306, "high": 3.384, "low": 3.306, "close": 3.375, "volume": 225458.82, "close_time": 1762127999999, "quote_volume": 756390.93484, "trades": 4940, "taker_buy_base": 132835.04, "taker_buy_quote": 445629.17841 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.375, "high": 3.385, "low": 3.322, "close": 3.324, "volume": 134776.52, "close_time": 1762131599999, "quote_volume": 452708.0421, "trades": 1971, "taker_buy_base": 68045.89, "taker_buy_quote": 228759.25277 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 3.323, "high": 3.33, "low": 3.281, "close": 3.288, "volume": 148160.42, "close_time": 1762135199999, "quote_volume": 490004.58486, "trades": 2111, "taker_buy_base": 67041.35, "taker_buy_quote": 221680.94566 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 3.289, "high": 3.293, "low": 3.237, "close": 3.256, "volume": 246753.03, "close_time": 1762138799999, "quote_volume": 805741.8884, "trades": 3354, "taker_buy_base": 78642.17, "taker_buy_quote": 256563.83975 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 3.256, "high": 3.263, "low": 3.138, "close": 3.149, "volume": 559210.62, "close_time": 1762142399999, "quote_volume": 1784071.11116, "trades": 5517, "taker_buy_base": 251282.42, "taker_buy_quote": 800863.04467 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.147, "high": 3.159, "low": 3.119, "close": 3.152, "volume": 281178.77, "close_time": 1762145999999, "quote_volume": 881295.89679, "trades": 4436, "taker_buy_base": 151950.18, "taker_buy_quote": 476357.85235 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3.152, "high": 3.186, "low": 3.136, "close": 3.139, "volume": 174751.63, "close_time": 1762149599999, "quote_volume": 553444.26682, "trades": 2107, "taker_buy_base": 98950.01, "taker_buy_quote": 313425.46238 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3.137, "high": 3.146, "low": 3.074, "close": 3.12, "volume": 284245.98, "close_time": 1762153199999, "quote_volume": 883453.42079, "trades": 3232, "taker_buy_base": 133892.48, "taker_buy_quote": 416526.52368 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3.119, "high": 3.158, "low": 3.103, "close": 3.135, "volume": 109060.02, "close_time": 1762156799999, "quote_volume": 341700.70505, "trades": 1726, "taker_buy_base": 56122.66, "taker_buy_quote": 175889.0061 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.134, "high": 3.146, "low": 3.1, "close": 3.129, "volume": 287292.6, "close_time": 1762160399999, "quote_volume": 897543.97763, "trades": 3017, "taker_buy_base": 164313.42, "taker_buy_quote": 513774.67968 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3.128, "high": 3.167, "low": 3.068, "close": 3.084, "volume": 660391.04, "close_time": 1762163999999, "quote_volume": 2052374.2009, "trades": 5245, "taker_buy_base": 401790.55, "taker_buy_quote": 1248639.11959 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3.084, "high": 3.109, "low": 3.069, "close": 3.081, "volume": 368430.74, "close_time": 1762167599999, "quote_volume": 1138645.44324, "trades": 3172, "taker_buy_base": 128867.86, "taker_buy_quote": 398368.49674 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3.082, "high": 3.125, "low": 3.082, "close": 3.106, "volume": 216293.7, "close_time": 1762171199999, "quote_volume": 671581.73699, "trades": 2757, "taker_buy_base": 109533.16, "taker_buy_quote": 340098.94492 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.106, "high": 3.135, "low": 3.098, "close": 3.099, "volume": 164504.39, "close_time": 1762174799999, "quote_volume": 513008.96878, "trades": 2543, "taker_buy_base": 71653.05, "taker_buy_quote": 223383.14436 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 3.099, "high": 3.118, "low": 3.08, "close": 3.095, "volume": 344467.01, "close_time": 1762178399999, "quote_volume": 1065576.43272, "trades": 3327, "taker_buy_base": 211777.33, "taker_buy_quote": 654943.49442 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3.096, "high": 3.128, "low": 3.067, "close": 3.091, "volume": 226784.89, "close_time": 1762181999999, "quote_volume": 700458.20451, "trades": 3681, "taker_buy_base": 113524.57, "taker_buy_quote": 350522.54718 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3.092, "high": 3.099, "low": 2.8, "close": 2.844, "volume": 2045959.77, "close_time": 1762185599999, "quote_volume": 5965937.45253, "trades": 34223, "taker_buy_base": 920633.97, "taker_buy_quote": 2681339.17456 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.845, "high": 2.91, "low": 2.826, "close": 2.888, "volume": 670827.21, "close_time": 1762189199999, "quote_volume": 1930980.8641, "trades": 6999, "taker_buy_base": 380229.51, "taker_buy_quote": 1094801.72096 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.888, "high": 2.952, "low": 2.877, "close": 2.927, "volume": 380590.88, "close_time": 1762192799999, "quote_volume": 1107931.25222, "trades": 4155, "taker_buy_base": 215111.13, "taker_buy_quote": 626497.57105 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.927, "high": 2.927, "low": 2.867, "close": 2.868, "volume": 233899.96, "close_time": 1762196399999, "quote_volume": 675177.34164, "trades": 2664, "taker_buy_base": 123451.34, "taker_buy_quote": 356426.82452 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.868, "high": 2.878, "low": 2.817, "close": 2.821, "volume": 271252.42, "close_time": 1762199999999, "quote_volume": 772089.62178, "trades": 2813, "taker_buy_base": 130538.83, "taker_buy_quote": 371837.24612 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.822, "high": 2.826, "low": 2.729, "close": 2.752, "volume": 583739.87, "close_time": 1762203599999, "quote_volume": 1619972.74981, "trades": 6091, "taker_buy_base": 245764.97, "taker_buy_quote": 681665.04668 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.751, "high": 2.793, "low": 2.734, "close": 2.775, "volume": 343465.03, "close_time": 1762207199999, "quote_volume": 949370.33708, "trades": 3616, "taker_buy_base": 185229.88, "taker_buy_quote": 512169.57283 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.774, "high": 2.782, "low": 2.733, "close": 2.752, "volume": 254934.29, "close_time": 1762210799999, "quote_volume": 702368.29228, "trades": 3135, "taker_buy_base": 139290.14, "taker_buy_quote": 383533.5406 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.751, "high": 2.791, "low": 2.73, "close": 2.779, "volume": 186918.38, "close_time": 1762214399999, "quote_volume": 516472.61885, "trades": 2347, "taker_buy_base": 103919.31, "taker_buy_quote": 287528.70993 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.838, "low": 2.759, "close": 2.821, "volume": 300341.86, "close_time": 1762217999999, "quote_volume": 838811.54328, "trades": 3449, "taker_buy_base": 160848.17, "taker_buy_quote": 449686.81961 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.822, "high": 2.848, "low": 2.762, "close": 2.788, "volume": 522632.53, "close_time": 1762221599999, "quote_volume": 1466876.04757, "trades": 3854, "taker_buy_base": 271626.32, "taker_buy_quote": 762977.30372 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.787, "high": 2.788, "low": 2.747, "close": 2.757, "volume": 246965.69, "close_time": 1762225199999, "quote_volume": 683781.59945, "trades": 2629, "taker_buy_base": 131223.44, "taker_buy_quote": 363512.76133 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.757, "high": 2.801, "low": 2.757, "close": 2.789, "volume": 221569.5, "close_time": 1762228799999, "quote_volume": 615905.03308, "trades": 2484, "taker_buy_base": 142932.68, "taker_buy_quote": 397291.48064 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.789, "high": 2.818, "low": 2.78, "close": 2.786, "volume": 192299.97, "close_time": 1762232399999, "quote_volume": 537535.00924, "trades": 2485, "taker_buy_base": 86729.46, "taker_buy_quote": 242280.33506 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.787, "high": 2.787, "low": 2.64, "close": 2.646, "volume": 911533.26, "close_time": 1762235999999, "quote_volume": 2463603.13075, "trades": 9863, "taker_buy_base": 391808.61, "taker_buy_quote": 1059717.03359 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.645, "high": 2.742, "low": 2.643, "close": 2.679, "volume": 685080.58, "close_time": 1762239599999, "quote_volume": 1841909.23961, "trades": 12810, "taker_buy_base": 358982.52, "taker_buy_quote": 964680.10798 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.678, "high": 2.685, "low": 2.629, "close": 2.645, "volume": 533619.91, "close_time": 1762243199999, "quote_volume": 1417562.47694, "trades": 6022, "taker_buy_base": 284492.53, "taker_buy_quote": 756311.87427 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.646, "high": 2.716, "low": 2.629, "close": 2.69, "volume": 427945.16, "close_time": 1762246799999, "quote_volume": 1143639.65351, "trades": 5268, "taker_buy_base": 241782.55, "taker_buy_quote": 646104.86993 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.69, "high": 2.712, "low": 2.684, "close": 2.708, "volume": 372749.83, "close_time": 1762250399999, "quote_volume": 1005262.27329, "trades": 8756, "taker_buy_base": 225735.91, "taker_buy_quote": 608811.47586 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.708, "high": 2.791, "low": 2.706, "close": 2.763, "volume": 801595.44, "close_time": 1762253999999, "quote_volume": 2202188.40118, "trades": 14406, "taker_buy_base": 501111.99, "taker_buy_quote": 1376854.30208 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.762, "high": 2.787, "low": 2.738, "close": 2.744, "volume": 273192.38, "close_time": 1762257599999, "quote_volume": 755019.51024, "trades": 3500, "taker_buy_base": 125328.06, "taker_buy_quote": 346554.13331 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.744, "high": 2.751, "low": 2.693, "close": 2.7, "volume": 381666.86, "close_time": 1762261199999, "quote_volume": 1040000.92135, "trades": 3042, "taker_buy_base": 208073.31, "taker_buy_quote": 567091.88544 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.702, "high": 2.707, "low": 2.647, "close": 2.661, "volume": 782330.32, "close_time": 1762264799999, "quote_volume": 2090503.41836, "trades": 8234, "taker_buy_base": 338704.47, "taker_buy_quote": 905408.30059 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.66, "high": 2.758, "low": 2.636, "close": 2.735, "volume": 526627.14, "close_time": 1762268399999, "quote_volume": 1413986.79847, "trades": 7515, "taker_buy_base": 258337.23, "taker_buy_quote": 694222.25289 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.738, "high": 2.76, "low": 2.672, "close": 2.678, "volume": 503902.59, "close_time": 1762271999999, "quote_volume": 1368450.83905, "trades": 5241, "taker_buy_base": 266369.53, "taker_buy_quote": 723210.94223 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.678, "high": 2.696, "low": 2.599, "close": 2.604, "volume": 651070.39, "close_time": 1762275599999, "quote_volume": 1728707.9277, "trades": 7288, "taker_buy_base": 408289.84, "taker_buy_quote": 1086662.99144 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.603, "high": 2.624, "low": 2.523, "close": 2.596, "volume": 792033.0, "close_time": 1762279199999, "quote_volume": 2038031.80056, "trades": 9661, "taker_buy_base": 366809.47, "taker_buy_quote": 945064.53808 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.596, "high": 2.598, "low": 2.508, "close": 2.591, "volume": 525341.88, "close_time": 1762282799999, "quote_volume": 1339907.1695, "trades": 7892, "taker_buy_base": 246532.29, "taker_buy_quote": 629339.02866 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.59, "high": 2.613, "low": 2.551, "close": 2.556, "volume": 254548.0, "close_time": 1762286399999, "quote_volume": 657186.59129, "trades": 5149, "taker_buy_base": 147534.72, "taker_buy_quote": 381091.45765 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.557, "high": 2.565, "low": 2.438, "close": 2.524, "volume": 784993.33, "close_time": 1762289999999, "quote_volume": 1957376.39756, "trades": 12471, "taker_buy_base": 348281.15, "taker_buy_quote": 868838.64335 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.525, "high": 2.535, "low": 2.393, "close": 2.495, "volume": 1175023.89, "close_time": 1762293599999, "quote_volume": 2874270.28201, "trades": 14379, "taker_buy_base": 576017.59, "taker_buy_quote": 1411005.9232 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.496, "high": 2.574, "low": 2.479, "close": 2.57, "volume": 331001.17, "close_time": 1762297199999, "quote_volume": 838435.94524, "trades": 6927, "taker_buy_base": 194666.42, "taker_buy_quote": 493439.62338 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.572, "high": 2.595, "low": 2.552, "close": 2.561, "volume": 259287.58, "close_time": 1762300799999, "quote_volume": 666664.94565, "trades": 4781, "taker_buy_base": 135437.76, "taker_buy_quote": 348481.82616 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.569, "low": 2.516, "close": 2.535, "volume": 244666.74, "close_time": 1762304399999, "quote_volume": 622047.45812, "trades": 3535, "taker_buy_base": 117655.3, "taker_buy_quote": 299109.05412 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.537, "high": 2.54, "low": 2.419, "close": 2.509, "volume": 440566.98, "close_time": 1762307999999, "quote_volume": 1088236.88049, "trades": 6352, "taker_buy_base": 219063.26, "taker_buy_quote": 541166.15477 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.509, "high": 2.615, "low": 2.509, "close": 2.613, "volume": 381311.09, "close_time": 1762311599999, "quote_volume": 979169.41454, "trades": 5644, "taker_buy_base": 203115.01, "taker_buy_quote": 521845.82733 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.614, "high": 2.627, "low": 2.596, "close": 2.622, "volume": 230340.83, "close_time": 1762315199999, "quote_volume": 601935.34959, "trades": 3430, "taker_buy_base": 137874.74, "taker_buy_quote": 360319.81696 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.622, "high": 2.638, "low": 2.606, "close": 2.617, "volume": 130735.89, "close_time": 1762318799999, "quote_volume": 342682.59002, "trades": 1732, "taker_buy_base": 59092.3, "taker_buy_quote": 154922.21878 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.618, "high": 2.631, "low": 2.603, "close": 2.612, "volume": 120795.91, "close_time": 1762322399999, "quote_volume": 315643.09742, "trades": 1576, "taker_buy_base": 59155.94, "taker_buy_quote": 154620.81852 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.612, "high": 2.613, "low": 2.579, "close": 2.605, "volume": 153594.1, "close_time": 1762325999999, "quote_volume": 398526.00287, "trades": 1773, "taker_buy_base": 61152.36, "taker_buy_quote": 158737.77969 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.605, "high": 2.617, "low": 2.583, "close": 2.608, "volume": 218581.58, "close_time": 1762329599999, "quote_volume": 568972.84399, "trades": 3910, "taker_buy_base": 95768.06, "taker_buy_quote": 249407.04967 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.608, "high": 2.609, "low": 2.556, "close": 2.582, "volume": 272420.65, "close_time": 1762333199999, "quote_volume": 704660.39805, "trades": 3905, "taker_buy_base": 158021.63, "taker_buy_quote": 408822.08043 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.58, "high": 2.619, "low": 2.577, "close": 2.611, "volume": 193554.9, "close_time": 1762336799999, "quote_volume": 503975.59546, "trades": 2727, "taker_buy_base": 95560.2, "taker_buy_quote": 248857.87151 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.61, "high": 2.62, "low": 2.565, "close": 2.568, "volume": 187933.78, "close_time": 1762340399999, "quote_volume": 487622.77577, "trades": 3183, "taker_buy_base": 107441.59, "taker_buy_quote": 278896.82731 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.568, "high": 2.633, "low": 2.566, "close": 2.625, "volume": 283128.56, "close_time": 1762343999999, "quote_volume": 738134.32102, "trades": 3724, "taker_buy_base": 172830.99, "taker_buy_quote": 450228.12092 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.624, "high": 2.639, "low": 2.604, "close": 2.627, "volume": 248264.14, "close_time": 1762347599999, "quote_volume": 651031.93308, "trades": 2612, "taker_buy_base": 145801.27, "taker_buy_quote": 382472.39178 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.626, "high": 2.653, "low": 2.609, "close": 2.634, "volume": 239234.01, "close_time": 1762351199999, "quote_volume": 628542.71662, "trades": 2755, "taker_buy_base": 144039.95, "taker_buy_quote": 378321.05003 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.633, "high": 2.65, "low": 2.603, "close": 2.626, "volume": 249266.59, "close_time": 1762354799999, "quote_volume": 654780.7144, "trades": 3102, "taker_buy_base": 124374.11, "taker_buy_quote": 326670.03995 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.626, "high": 2.659, "low": 2.613, "close": 2.657, "volume": 242766.32, "close_time": 1762358399999, "quote_volume": 640682.32866, "trades": 3165, "taker_buy_base": 134186.93, "taker_buy_quote": 354274.03655 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.658, "high": 2.681, "low": 2.62, "close": 2.677, "volume": 519739.82, "close_time": 1762361999999, "quote_volume": 1383067.91084, "trades": 6254, "taker_buy_base": 293763.25, "taker_buy_quote": 782300.6185 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.676, "high": 2.688, "low": 2.644, "close": 2.659, "volume": 741893.34, "close_time": 1762365599999, "quote_volume": 1983874.22298, "trades": 6838, "taker_buy_base": 374688.47, "taker_buy_quote": 1002163.67249 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.659, "high": 2.68, "low": 2.651, "close": 2.668, "volume": 144203.29, "close_time": 1762369199999, "quote_volume": 384207.83686, "trades": 1730, "taker_buy_base": 74239.72, "taker_buy_quote": 197789.70255 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.668, "high": 2.685, "low": 2.649, "close": 2.669, "volume": 444956.54, "close_time": 1762372799999, "quote_volume": 1188302.7352, "trades": 5323, "taker_buy_base": 217311.93, "taker_buy_quote": 580437.10778 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.668, "high": 2.692, "low": 2.665, "close": 2.677, "volume": 675048.0, "close_time": 1762376399999, "quote_volume": 1809369.23895, "trades": 6173, "taker_buy_base": 327615.79, "taker_buy_quote": 878327.09859 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.676, "high": 2.695, "low": 2.66, "close": 2.671, "volume": 268284.78, "close_time": 1762379999999, "quote_volume": 718322.10839, "trades": 2809, "taker_buy_base": 132767.36, "taker_buy_quote": 355535.58264 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.671, "high": 2.707, "low": 2.671, "close": 2.706, "volume": 109031.37, "close_time": 1762383599999, "quote_volume": 292961.66831, "trades": 982, "taker_buy_base": 60485.41, "taker_buy_quote": 162563.09321 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.707, "high": 2.709, "low": 2.681, "close": 2.681, "volume": 117843.27, "close_time": 1762387199999, "quote_volume": 317468.9489, "trades": 1446, "taker_buy_base": 53141.42, "taker_buy_quote": 143251.01425 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.681, "high": 2.684, "low": 2.654, "close": 2.66, "volume": 102884.79, "close_time": 1762390799999, "quote_volume": 274175.57339, "trades": 1320, "taker_buy_base": 49541.75, "taker_buy_quote": 132026.66634 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.66, "high": 2.663, "low": 2.62, "close": 2.662, "volume": 137297.57, "close_time": 1762394399999, "quote_volume": 362453.32872, "trades": 1659, "taker_buy_base": 68255.61, "taker_buy_quote": 180272.9875 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.66, "high": 2.692, "low": 2.64, "close": 2.683, "volume": 134039.08, "close_time": 1762397999999, "quote_volume": 357519.35252, "trades": 1476, "taker_buy_base": 63628.18, "taker_buy_quote": 169863.98202 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.684, "high": 2.695, "low": 2.675, "close": 2.677, "volume": 124293.81, "close_time": 1762401599999, "quote_volume": 333846.30334, "trades": 1455, "taker_buy_base": 63525.38, "taker_buy_quote": 170637.22031 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.677, "high": 2.693, "low": 2.671, "close": 2.683, "volume": 131192.25, "close_time": 1762405199999, "quote_volume": 351595.79215, "trades": 1224, "taker_buy_base": 69248.74, "taker_buy_quote": 185661.28844 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.683, "high": 2.683, "low": 2.623, "close": 2.625, "volume": 212262.75, "close_time": 1762408799999, "quote_volume": 560735.17096, "trades": 1810, "taker_buy_base": 104333.24, "taker_buy_quote": 275411.24083 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.626, "high": 2.639, "low": 2.619, "close": 2.62, "volume": 118139.66, "close_time": 1762412399999, "quote_volume": 310329.21718, "trades": 1362, "taker_buy_base": 56074.55, "taker_buy_quote": 147364.17603 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.619, "high": 2.637, "low": 2.603, "close": 2.623, "volume": 123712.35, "close_time": 1762415999999, "quote_volume": 323864.74511, "trades": 1597, "taker_buy_base": 46091.33, "taker_buy_quote": 120687.19807 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.622, "high": 2.639, "low": 2.614, "close": 2.628, "volume": 139183.18, "close_time": 1762419599999, "quote_volume": 365749.35275, "trades": 1578, "taker_buy_base": 85488.64, "taker_buy_quote": 224560.81912 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.629, "high": 2.637, "low": 2.612, "close": 2.621, "volume": 273180.26, "close_time": 1762423199999, "quote_volume": 716625.43769, "trades": 2031, "taker_buy_base": 77610.29, "taker_buy_quote": 203546.39378 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.622, "high": 2.652, "low": 2.61, "close": 2.646, "volume": 226830.38, "close_time": 1762426799999, "quote_volume": 597246.73594, "trades": 2181, "taker_buy_base": 109995.34, "taker_buy_quote": 289808.60143 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.646, "high": 2.664, "low": 2.639, "close": 2.64, "volume": 232292.41, "close_time": 1762430399999, "quote_volume": 615385.76124, "trades": 2423, "taker_buy_base": 118146.78, "taker_buy_quote": 312946.39281 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.641, "high": 2.65, "low": 2.609, "close": 2.619, "volume": 278001.8, "close_time": 1762433999999, "quote_volume": 729146.34643, "trades": 3047, "taker_buy_base": 153009.81, "taker_buy_quote": 401442.9228 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.619, "high": 2.711, "low": 2.617, "close": 2.691, "volume": 620275.99, "close_time": 1762437599999, "quote_volume": 1659180.90456, "trades": 7335, "taker_buy_base": 316571.23, "taker_buy_quote": 846594.11287 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.692, "high": 2.705, "low": 2.648, "close": 2.664, "volume": 622171.75, "close_time": 1762441199999, "quote_volume": 1668088.15132, "trades": 6599, "taker_buy_base": 249594.43, "taker_buy_quote": 669525.34566 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.664, "high": 2.717, "low": 2.655, "close": 2.703, "volume": 920247.03, "close_time": 1762444799999, "quote_volume": 2474954.5314, "trades": 8598, "taker_buy_base": 422918.73, "taker_buy_quote": 1137619.41292 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.703, "high": 2.73, "low": 2.659, "close": 2.716, "volume": 880803.23, "close_time": 1762448399999, "quote_volume": 2379954.79876, "trades": 10189, "taker_buy_base": 407388.69, "taker_buy_quote": 1101043.04908 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.715, "high": 2.754, "low": 2.667, "close": 2.692, "volume": 508907.47, "close_time": 1762451999999, "quote_volume": 1377307.33686, "trades": 6360, "taker_buy_base": 251443.34, "taker_buy_quote": 680163.61652 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.691, "high": 2.729, "low": 2.647, "close": 2.713, "volume": 338366.54, "close_time": 1762455599999, "quote_volume": 908071.04086, "trades": 4076, "taker_buy_base": 161925.92, "taker_buy_quote": 434692.886 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.712, "high": 2.746, "low": 2.693, "close": 2.714, "volume": 331571.52, "close_time": 1762459199999, "quote_volume": 902439.4054, "trades": 3898, "taker_buy_base": 178792.44, "taker_buy_quote": 486603.27066 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.716, "high": 2.743, "low": 2.683, "close": 2.712, "volume": 176929.18, "close_time": 1762462799999, "quote_volume": 480003.19907, "trades": 2856, "taker_buy_base": 104994.06, "taker_buy_quote": 284820.76006 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.713, "high": 2.753, "low": 2.7, "close": 2.734, "volume": 230552.79, "close_time": 1762466399999, "quote_volume": 628997.98054, "trades": 2952, "taker_buy_base": 117106.69, "taker_buy_quote": 319445.23735 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.734, "high": 2.774, "low": 2.728, "close": 2.767, "volume": 298088.29, "close_time": 1762469999999, "quote_volume": 821587.01854, "trades": 3121, "taker_buy_base": 166139.6, "taker_buy_quote": 458092.96812 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.766, "high": 2.766, "low": 2.718, "close": 2.744, "volume": 208817.31, "close_time": 1762473599999, "quote_volume": 571739.37926, "trades": 2642, "taker_buy_base": 92468.55, "taker_buy_quote": 253226.36304 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.744, "high": 2.878, "low": 2.731, "close": 2.876, "volume": 612847.67, "close_time": 1762477199999, "quote_volume": 1714902.05732, "trades": 7375, "taker_buy_base": 321463.91, "taker_buy_quote": 899113.69909 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.876, "high": 2.895, "low": 2.797, "close": 2.877, "volume": 621822.83, "close_time": 1762480799999, "quote_volume": 1769869.71759, "trades": 9843, "taker_buy_base": 310165.99, "taker_buy_quote": 883084.8442 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.877, "high": 3.121, "low": 2.877, "close": 3.081, "volume": 1572766.26, "close_time": 1762484399999, "quote_volume": 4734969.12092, "trades": 23520, "taker_buy_base": 825900.26, "taker_buy_quote": 2491079.53223 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 3.081, "high": 3.089, "low": 2.975, "close": 3.021, "volume": 1185705.06, "close_time": 1762487999999, "quote_volume": 3585848.94369, "trades": 16803, "taker_buy_base": 530571.36, "taker_buy_quote": 1604944.09161 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3.022, "high": 3.094, "low": 3.01, "close": 3.058, "volume": 901843.28, "close_time": 1762491599999, "quote_volume": 2757757.77334, "trades": 11896, "taker_buy_base": 458991.19, "taker_buy_quote": 1403863.341 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 3.058, "high": 3.085, "low": 3.002, "close": 3.034, "volume": 755911.78, "close_time": 1762495199999, "quote_volume": 2295078.40776, "trades": 9401, "taker_buy_base": 424151.36, "taker_buy_quote": 1287286.567 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 3.035, "high": 3.169, "low": 3.023, "close": 3.124, "volume": 1332683.29, "close_time": 1762498799999, "quote_volume": 4152505.67388, "trades": 20704, "taker_buy_base": 668268.31, "taker_buy_quote": 2082750.68294 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 3.123, "high": 3.166, "low": 3.091, "close": 3.166, "volume": 855466.72, "close_time": 1762502399999, "quote_volume": 2670141.4752, "trades": 18631, "taker_buy_base": 390688.87, "taker_buy_quote": 1220129.04176 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3.166, "high": 3.166, "low": 3.036, "close": 3.048, "volume": 1148975.56, "close_time": 1762505999999, "quote_volume": 3555732.23546, "trades": 21262, "taker_buy_base": 562980.73, "taker_buy_quote": 1742351.08217 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 3.047, "high": 3.053, "low": 2.979, "close": 3.025, "volume": 641228.08, "close_time": 1762509599999, "quote_volume": 1932279.5834, "trades": 6405, "taker_buy_base": 283917.35, "taker_buy_quote": 855702.78658 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 3.024, "high": 3.042, "low": 2.981, "close": 2.989, "volume": 463186.54, "close_time": 1762513199999, "quote_volume": 1392446.7731, "trades": 4399, "taker_buy_base": 171267.28, "taker_buy_quote": 515167.27372 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.989, "high": 2.989, "low": 2.903, "close": 2.924, "volume": 718972.72, "close_time": 1762516799999, "quote_volume": 2116463.49535, "trades": 6704, "taker_buy_base": 343810.55, "taker_buy_quote": 1012646.82913 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.924, "high": 2.926, "low": 2.83, "close": 2.853, "volume": 557858.58, "close_time": 1762520399999, "quote_volume": 1606894.59656, "trades": 5716, "taker_buy_base": 262131.36, "taker_buy_quote": 754541.63261 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.852, "high": 2.93, "low": 2.838, "close": 2.921, "volume": 536257.75, "close_time": 1762523999999, "quote_volume": 1550257.94908, "trades": 6169, "taker_buy_base": 330818.38, "taker_buy_quote": 956378.57224 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.921, "high": 2.964, "low": 2.857, "close": 2.953, "volume": 563375.13, "close_time": 1762527599999, "quote_volume": 1643116.98715, "trades": 6947, "taker_buy_base": 290008.0, "taker_buy_quote": 846249.36346 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.954, "high": 3.142, "low": 2.926, "close": 3.128, "volume": 1407121.22, "close_time": 1762531199999, "quote_volume": 4287513.91472, "trades": 17839, "taker_buy_base": 758749.61, "taker_buy_quote": 2314371.61495 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3.128, "high": 3.153, "low": 3.046, "close": 3.134, "volume": 1549183.73, "close_time": 1762534799999, "quote_volume": 4823413.70284, "trades": 17733, "taker_buy_base": 806479.09, "taker_buy_quote": 2513464.36663 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 3.135, "high": 3.207, "low": 3.094, "close": 3.204, "volume": 750988.54, "close_time": 1762538399999, "quote_volume": 2377966.92213, "trades": 8537, "taker_buy_base": 383233.76, "taker_buy_quote": 1213451.08892 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.205, "high": 3.244, "low": 3.166, "close": 3.188, "volume": 966351.65, "close_time": 1762541999999, "quote_volume": 3101597.5752, "trades": 12069, "taker_buy_base": 480431.85, "taker_buy_quote": 1541972.04691 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.187, "high": 3.222, "low": 3.171, "close": 3.18, "volume": 369208.59, "close_time": 1762545599999, "quote_volume": 1179473.67653, "trades": 6147, "taker_buy_base": 185723.22, "taker_buy_quote": 593435.02393 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.18, "high": 3.231, "low": 3.171, "close": 3.219, "volume": 268717.87, "close_time": 1762549199999, "quote_volume": 861134.85682, "trades": 4038, "taker_buy_base": 147366.37, "taker_buy_quote": 472345.02957 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.219, "high": 3.279, "low": 3.21, "close": 3.249, "volume": 356103.36, "close_time": 1762552799999, "quote_volume": 1157182.75767, "trades": 4640, "taker_buy_base": 180193.8, "taker_buy_quote": 585106.72357 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.249, "high": 3.253, "low": 3.198, "close": 3.23, "volume": 421476.63, "close_time": 1762556399999, "quote_volume": 1359095.89025, "trades": 4125, "taker_buy_base": 190815.84, "taker_buy_quote": 616031.92783 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.23, "high": 3.23, "low": 3.154, "close": 3.165, "volume": 617262.73, "close_time": 1762559999999, "quote_volume": 1970779.23216, "trades": 6137, "taker_buy_base": 263656.05, "taker_buy_quote": 842053.00883 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.165, "high": 3.22, "low": 3.111, "close": 3.115, "volume": 668813.08, "close_time": 1762563599999, "quote_volume": 2114371.99888, "trades": 8727, "taker_buy_base": 296054.17, "taker_buy_quote": 936948.17772 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 3.116, "high": 3.177, "low": 3.116, "close": 3.177, "volume": 131659.13, "close_time": 1762567199999, "quote_volume": 414943.13238, "trades": 2924, "taker_buy_base": 70073.1, "taker_buy_quote": 220746.01616 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.177, "high": 3.247, "low": 3.172, "close": 3.196, "volume": 285057.48, "close_time": 1762570799999, "quote_volume": 916459.24449, "trades": 3425, "taker_buy_base": 151434.56, "taker_buy_quote": 486381.9257 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.196, "high": 3.222, "low": 3.132, "close": 3.134, "volume": 188837.63, "close_time": 1762574399999, "quote_volume": 600845.05566, "trades": 3119, "taker_buy_base": 94626.39, "taker_buy_quote": 301173.51356 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.136, "high": 3.171, "low": 3.132, "close": 3.132, "volume": 250547.7, "close_time": 1762577999999, "quote_volume": 789923.75975, "trades": 3455, "taker_buy_base": 110688.17, "taker_buy_quote": 349080.00847 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.132, "high": 3.149, "low": 3.079, "close": 3.083, "volume": 363340.69, "close_time": 1762581599999, "quote_volume": 1129753.00229, "trades": 4441, "taker_buy_base": 172420.79, "taker_buy_quote": 536070.09724 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.084, "high": 3.104, "low": 3.056, "close": 3.09, "volume": 212905.62, "close_time": 1762585199999, "quote_volume": 655637.61615, "trades": 3975, "taker_buy_base": 101595.64, "taker_buy_quote": 312888.82511 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3.09, "high": 3.12, "low": 3.078, "close": 3.112, "volume": 197294.11, "close_time": 1762588799999, "quote_volume": 612582.56205, "trades": 2481, "taker_buy_base": 81239.0, "taker_buy_quote": 252138.66723 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.112, "high": 3.16, "low": 3.086, "close": 3.13, "volume": 269650.41, "close_time": 1762592399999, "quote_volume": 844354.5146, "trades": 3682, "taker_buy_base": 149951.89, "taker_buy_quote": 469421.97086 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.129, "high": 3.153, "low": 3.085, "close": 3.108, "volume": 255226.73, "close_time": 1762595999999, "quote_volume": 796656.08347, "trades": 3238, "taker_buy_base": 103218.5, "taker_buy_quote": 322093.37415 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3.107, "high": 3.144, "low": 3.102, "close": 3.137, "volume": 118237.7, "close_time": 1762599599999, "quote_volume": 369113.01658, "trades": 1766, "taker_buy_base": 68965.44, "taker_buy_quote": 215272.74009 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.136, "high": 3.172, "low": 3.121, "close": 3.148, "volume": 289966.16, "close_time": 1762603199999, "quote_volume": 912112.40611, "trades": 3586, "taker_buy_base": 129708.78, "taker_buy_quote": 408132.81341 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.146, "high": 3.172, "low": 3.127, "close": 3.168, "volume": 166342.02, "close_time": 1762606799999, "quote_volume": 524377.19286, "trades": 2618, "taker_buy_base": 87248.34, "taker_buy_quote": 275081.7229 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.169, "high": 3.17, "low": 3.08, "close": 3.082, "volume": 219966.22, "close_time": 1762610399999, "quote_volume": 686373.25482, "trades": 3871, "taker_buy_base": 77881.4, "taker_buy_quote": 242954.72455 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3.083, "high": 3.095, "low": 3.041, "close": 3.084, "volume": 242007.35, "close_time": 1762613999999, "quote_volume": 742690.269, "trades": 4673, "taker_buy_base": 109983.06, "taker_buy_quote": 337837.56659 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3.084, "high": 3.09, "low": 3.008, "close": 3.024, "volume": 302173.53, "close_time": 1762617599999, "quote_volume": 916814.89368, "trades": 3844, "taker_buy_base": 109324.99, "taker_buy_quote": 331571.36133 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.025, "high": 3.053, "low": 2.98, "close": 3.038, "volume": 405077.51, "close_time": 1762621199999, "quote_volume": 1222888.5342, "trades": 6241, "taker_buy_base": 206738.47, "taker_buy_quote": 624539.12567 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 3.039, "high": 3.085, "low": 3.03, "close": 3.062, "volume": 220160.36, "close_time": 1762624799999, "quote_volume": 673775.0234, "trades": 2981, "taker_buy_base": 115123.52, "taker_buy_quote": 352032.9842 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 3.063, "high": 3.09, "low": 3.057, "close": 3.078, "volume": 128218.33, "close_time": 1762628399999, "quote_volume": 394069.44443, "trades": 1838, "taker_buy_base": 65503.35, "taker_buy_quote": 201380.18593 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 3.077, "high": 3.083, "low": 3.043, "close": 3.061, "volume": 124888.76, "close_time": 1762631999999, "quote_volume": 382338.15279, "trades": 1786, "taker_buy_base": 49012.99, "taker_buy_quote": 150065.11715 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.06, "high": 3.078, "low": 3.042, "close": 3.068, "volume": 126945.7, "close_time": 1762635599999, "quote_volume": 388435.99973, "trades": 1393, "taker_buy_base": 56042.42, "taker_buy_quote": 171462.73815 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 3.068, "high": 3.085, "low": 3.052, "close": 3.083, "volume": 60914.02, "close_time": 1762639199999, "quote_volume": 186923.64658, "trades": 1002, "taker_buy_base": 30721.22, "taker_buy_quote": 94304.3075 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 3.082, "high": 3.102, "low": 3.071, "close": 3.082, "volume": 116977.61, "close_time": 1762642799999, "quote_volume": 360622.27488, "trades": 1648, "taker_buy_base": 44308.11, "taker_buy_quote": 136586.21608 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3.082, "high": 3.087, "low": 3.071, "close": 3.083, "volume": 103482.33, "close_time": 1762646399999, "quote_volume": 318536.50776, "trades": 1350, "taker_buy_base": 29110.89, "taker_buy_quote": 89612.93741 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.086, "low": 3.032, "close": 3.038, "volume": 143286.34, "close_time": 1762649999999, "quote_volume": 438322.47682, "trades": 2177, "taker_buy_base": 75483.75, "taker_buy_quote": 230945.91571 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 3.037, "high": 3.077, "low": 3.037, "close": 3.072, "volume": 225208.04, "close_time": 1762653599999, "quote_volume": 687307.29698, "trades": 1947, "taker_buy_base": 180040.43, "taker_buy_quote": 549043.01645 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 3.072, "high": 3.076, "low": 2.968, "close": 2.982, "volume": 299168.74, "close_time": 1762657199999, "quote_volume": 905725.46981, "trades": 3896, "taker_buy_base": 123834.11, "taker_buy_quote": 374865.16421 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.981, "high": 2.994, "low": 2.951, "close": 2.974, "volume": 145187.07, "close_time": 1762660799999, "quote_volume": 431600.8718, "trades": 2197, "taker_buy_base": 83616.56, "taker_buy_quote": 248636.33267 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.975, "high": 3.014, "low": 2.971, "close": 2.991, "volume": 100180.34, "close_time": 1762664399999, "quote_volume": 299410.12686, "trades": 1406, "taker_buy_base": 43198.55, "taker_buy_quote": 129141.16883 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.99, "high": 3.0, "low": 2.974, "close": 2.992, "volume": 99940.49, "close_time": 1762667999999, "quote_volume": 298656.41067, "trades": 1402, "taker_buy_base": 48623.71, "taker_buy_quote": 145310.81865 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.992, "high": 3.03, "low": 2.981, "close": 2.999, "volume": 91434.82, "close_time": 1762671599999, "quote_volume": 275080.04418, "trades": 1635, "taker_buy_base": 52633.66, "taker_buy_quote": 158303.1836 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 3.0, "high": 3.035, "low": 2.998, "close": 3.031, "volume": 90603.44, "close_time": 1762675199999, "quote_volume": 273288.50952, "trades": 1240, "taker_buy_base": 46390.61, "taker_buy_quote": 139884.12062 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.031, "high": 3.034, "low": 2.988, "close": 2.997, "volume": 117082.19, "close_time": 1762678799999, "quote_volume": 352391.25072, "trades": 1555, "taker_buy_base": 71138.82, "taker_buy_quote": 214124.16474 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.998, "high": 3.022, "low": 2.971, "close": 2.978, "volume": 152503.8, "close_time": 1762682399999, "quote_volume": 457438.49582, "trades": 1624, "taker_buy_base": 71367.15, "taker_buy_quote": 214119.48408 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.977, "high": 3.009, "low": 2.936, "close": 3.005, "volume": 348847.78, "close_time": 1762685999999, "quote_volume": 1035076.98364, "trades": 3952, "taker_buy_base": 162878.19, "taker_buy_quote": 483560.2069 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 3.005, "high": 3.052, "low": 3.005, "close": 3.031, "volume": 209224.9, "close_time": 1762689599999, "quote_volume": 635059.31241, "trades": 2912, "taker_buy_base": 97470.74, "taker_buy_quote": 295842.6912 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.03, "high": 3.067, "low": 3.025, "close": 3.046, "volume": 173805.42, "close_time": 1762693199999, "quote_volume": 530179.51384, "trades": 2664, "taker_buy_base": 107756.87, "taker_buy_quote": 328704.1854 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 3.048, "high": 3.093, "low": 3.043, "close": 3.081, "volume": 223724.56, "close_time": 1762696799999, "quote_volume": 687356.97775, "trades": 2894, "taker_buy_base": 110092.49, "taker_buy_quote": 337997.08107 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 3.081, "high": 3.129, "low": 3.058, "close": 3.079, "volume": 477284.27, "close_time": 1762700399999, "quote_volume": 1480430.35762, "trades": 6475, "taker_buy_base": 226285.08, "taker_buy_quote": 701197.06634 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 3.08, "high": 3.136, "low": 3.074, "close": 3.12, "volume": 240818.74, "close_time": 1762703999999, "quote_volume": 749078.87686, "trades": 3309, "taker_buy_base": 136466.08, "taker_buy_quote": 425132.3628 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.12, "high": 3.194, "low": 3.097, "close": 3.191, "volume": 371040.09, "close_time": 1762707599999, "quote_volume": 1167759.50249, "trades": 4695, "taker_buy_base": 219035.19, "taker_buy_quote": 689797.65866 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 3.191, "high": 3.246, "low": 3.17, "close": 3.222, "volume": 548035.25, "close_time": 1762711199999, "quote_volume": 1758769.63926, "trades": 6435, "taker_buy_base": 283116.87, "taker_buy_quote": 908383.90109 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 3.222, "high": 3.239, "low": 3.179, "close": 3.221, "volume": 215935.02, "close_time": 1762714799999, "quote_volume": 691384.25541, "trades": 3798, "taker_buy_base": 104652.71, "taker_buy_quote": 335040.9689 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 3.222, "high": 3.254, "low": 3.192, "close": 3.253, "volume": 157405.31, "close_time": 1762718399999, "quote_volume": 506108.70338, "trades": 3337, "taker_buy_base": 78545.66, "taker_buy_quote": 252666.02109 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.254, "high": 3.258, "low": 3.213, "close": 3.216, "volume": 257820.01, "close_time": 1762721999999, "quote_volume": 833008.5286, "trades": 3307, "taker_buy_base": 128101.93, "taker_buy_quote": 413941.59759 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 3.217, "high": 3.248, "low": 3.198, "close": 3.245, "volume": 142188.19, "close_time": 1762725599999, "quote_volume": 458304.69383, "trades": 2018, "taker_buy_base": 88968.0, "taker_buy_quote": 286752.2809 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 3.244, "high": 3.262, "low": 3.199, "close": 3.223, "volume": 156358.67, "close_time": 1762729199999, "quote_volume": 505153.3939, "trades": 3019, "taker_buy_base": 69666.43, "taker_buy_quote": 225163.85062 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 3.224, "high": 3.255, "low": 3.195, "close": 3.238, "volume": 213387.4, "close_time": 1762732799999, "quote_volume": 687133.57347, "trades": 3249, "taker_buy_base": 111315.56, "taker_buy_quote": 358798.77738 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.237, "high": 3.266, "low": 3.196, "close": 3.241, "volume": 260580.28, "close_time": 1762736399999, "quote_volume": 843893.41346, "trades": 4987, "taker_buy_base": 134978.71, "taker_buy_quote": 437693.25429 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 3.242, "high": 3.267, "low": 3.223, "close": 3.227, "volume": 185706.45, "close_time": 1762739999999, "quote_volume": 601828.34817, "trades": 3435, "taker_buy_base": 85250.08, "taker_buy_quote": 276170.5141 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 3.227, "high": 3.236, "low": 3.2, "close": 3.227, "volume": 85305.52, "close_time": 1762743599999, "quote_volume": 274646.15184, "trades": 1913, "taker_buy_base": 42582.5, "taker_buy_quote": 137131.18865 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 3.228, "high": 3.259, "low": 3.228, "close": 3.252, "volume": 186866.15, "close_time": 1762747199999, "quote_volume": 606302.37004, "trades": 2615, "taker_buy_base": 78086.49, "taker_buy_quote": 253316.04845 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.252, "high": 3.278, "low": 3.213, "close": 3.247, "volume": 283437.57, "close_time": 1762750799999, "quote_volume": 918021.41937, "trades": 3356, "taker_buy_base": 149275.54, "taker_buy_quote": 483500.68819 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 3.247, "high": 3.256, "low": 3.216, "close": 3.24, "volume": 172688.66, "close_time": 1762754399999, "quote_volume": 558508.06776, "trades": 2299, "taker_buy_base": 88203.89, "taker_buy_quote": 285381.72448 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.241, "high": 3.248, "low": 3.212, "close": 3.237, "volume": 123903.54, "close_time": 1762757999999, "quote_volume": 400263.17798, "trades": 1740, "taker_buy_base": 62074.54, "taker_buy_quote": 200520.35932 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.237, "high": 3.258, "low": 3.22, "close": 3.23, "volume": 233258.96, "close_time": 1762761599999, "quote_volume": 755351.57381, "trades": 2678, "taker_buy_base": 108752.27, "taker_buy_quote": 352146.38901 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.23, "high": 3.252, "low": 3.204, "close": 3.212, "volume": 259566.43, "close_time": 1762765199999, "quote_volume": 836083.5524, "trades": 3267, "taker_buy_base": 142604.42, "taker_buy_quote": 459390.32811 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 3.212, "high": 3.303, "low": 3.206, "close": 3.295, "volume": 363904.39, "close_time": 1762768799999, "quote_volume": 1187052.1865, "trades": 4432, "taker_buy_base": 193115.48, "taker_buy_quote": 630324.98816 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.295, "high": 3.33, "low": 3.255, "close": 3.273, "volume": 436000.93, "close_time": 1762772399999, "quote_volume": 1435114.10757, "trades": 5939, "taker_buy_base": 226936.78, "taker_buy_quote": 747951.84199 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 3.273, "high": 3.302, "low": 3.269, "close": 3.275, "volume": 149338.26, "close_time": 1762775999999, "quote_volume": 490575.86299, "trades": 2349, "taker_buy_base": 83423.12, "taker_buy_quote": 274104.52066 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.276, "high": 3.284, "low": 3.244, "close": 3.258, "volume": 212498.92, "close_time": 1762779599999, "quote_volume": 693517.55403, "trades": 2972, "taker_buy_base": 94363.54, "taker_buy_quote": 308026.88167 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 3.257, "high": 3.29, "low": 3.243, "close": 3.257, "volume": 172040.25, "close_time": 1762783199999, "quote_volume": 562172.44323, "trades": 2280, "taker_buy_base": 94366.75, "taker_buy_quote": 308330.79314 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 3.256, "high": 3.256, "low": 3.178, "close": 3.204, "volume": 430892.6, "close_time": 1762786799999, "quote_volume": 1384110.67802, "trades": 8183, "taker_buy_base": 191074.46, "taker_buy_quote": 613817.12879 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 3.204, "high": 3.262, "low": 3.201, "close": 3.23, "volume": 256339.51, "close_time": 1762790399999, "quote_volume": 826969.12549, "trades": 5121, "taker_buy_base": 152524.22, "taker_buy_quote": 492115.5274 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.232, "high": 3.248, "low": 3.182, "close": 3.201, "volume": 257458.9, "close_time": 1762793999999, "quote_volume": 828688.09422, "trades": 3986, "taker_buy_base": 164439.35, "taker_buy_quote": 529258.60305 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 3.201, "high": 3.27, "low": 3.197, "close": 3.253, "volume": 270292.13, "close_time": 1762797599999, "quote_volume": 875437.71228, "trades": 4231, "taker_buy_base": 165070.1, "taker_buy_quote": 534547.12869 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 3.255, "high": 3.264, "low": 3.229, "close": 3.23, "volume": 283020.85, "close_time": 1762801199999, "quote_volume": 918572.92319, "trades": 4381, "taker_buy_base": 161232.45, "taker_buy_quote": 523257.43793 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 3.231, "high": 3.294, "low": 3.226, "close": 3.259, "volume": 189966.81, "close_time": 1762804799999, "quote_volume": 618132.90104, "trades": 2986, "taker_buy_base": 115716.7, "taker_buy_quote": 376375.69493 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.259, "high": 3.3, "low": 3.253, "close": 3.275, "volume": 175584.03, "close_time": 1762808399999, "quote_volume": 574840.95527, "trades": 2839, "taker_buy_base": 106351.79, "taker_buy_quote": 348212.48158 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 3.276, "high": 3.278, "low": 3.232, "close": 3.259, "volume": 142264.66, "close_time": 1762811999999, "quote_volume": 462252.43925, "trades": 2962, "taker_buy_base": 73820.58, "taker_buy_quote": 239872.22881 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 3.259, "high": 3.352, "low": 3.243, "close": 3.34, "volume": 245302.66, "close_time": 1762815599999, "quote_volume": 810904.6118, "trades": 3577, "taker_buy_base": 147307.41, "taker_buy_quote": 486804.33402 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 3.34, "high": 3.347, "low": 3.29, "close": 3.298, "volume": 181751.17, "close_time": 1762819199999, "quote_volume": 602313.15556, "trades": 2486, "taker_buy_base": 80825.44, "taker_buy_quote": 267910.62233 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.331, "low": 3.266, "close": 3.295, "volume": 209746.22, "close_time": 1762822799999, "quote_volume": 692853.10108, "trades": 3789, "taker_buy_base": 103626.34, "taker_buy_quote": 342482.24388 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 3.296, "high": 3.379, "low": 3.269, "close": 3.276, "volume": 302080.53, "close_time": 1762826399999, "quote_volume": 1005243.37535, "trades": 5704, "taker_buy_base": 154157.38, "taker_buy_quote": 513383.31972 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 3.277, "high": 3.364, "low": 3.261, "close": 3.332, "volume": 168305.36, "close_time": 1762829999999, "quote_volume": 555471.044, "trades": 3276, "taker_buy_base": 72134.45, "taker_buy_quote": 238450.48815 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 3.332, "high": 3.347, "low": 3.32, "close": 3.331, "volume": 70006.0, "close_time": 1762833599999, "quote_volume": 233206.17904, "trades": 1520, "taker_buy_base": 38144.47, "taker_buy_quote": 127040.96384 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.33, "high": 3.338, "low": 3.279, "close": 3.287, "volume": 110236.78, "close_time": 1762837199999, "quote_volume": 363683.80352, "trades": 2009, "taker_buy_base": 59084.69, "taker_buy_quote": 194721.51152 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 3.288, "high": 3.289, "low": 3.227, "close": 3.238, "volume": 145394.52, "close_time": 1762840799999, "quote_volume": 472440.85295, "trades": 2438, "taker_buy_base": 70213.98, "taker_buy_quote": 228200.02222 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 3.236, "high": 3.247, "low": 3.2, "close": 3.218, "volume": 179789.8, "close_time": 1762844399999, "quote_volume": 579662.54882, "trades": 2469, "taker_buy_base": 80656.26, "taker_buy_quote": 260054.6159 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 3.218, "high": 3.23, "low": 3.164, "close": 3.166, "volume": 208164.32, "close_time": 1762847999999, "quote_volume": 664642.30446, "trades": 2573, "taker_buy_base": 102013.58, "taker_buy_quote": 325636.85612 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.166, "high": 3.196, "low": 3.148, "close": 3.169, "volume": 151800.43, "close_time": 1762851599999, "quote_volume": 481554.93322, "trades": 1842, "taker_buy_base": 50845.72, "taker_buy_quote": 161198.50881 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 3.169, "high": 3.209, "low": 3.167, "close": 3.173, "volume": 151594.35, "close_time": 1762855199999, "quote_volume": 483516.06232, "trades": 1846, "taker_buy_base": 57996.88, "taker_buy_quote": 184988.71998 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 3.172, "high": 3.208, "low": 3.169, "close": 3.206, "volume": 177068.05, "close_time": 1762858799999, "quote_volume": 563978.60747, "trades": 1905, "taker_buy_base": 97761.43, "taker_buy_quote": 311413.22888 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 3.207, "high": 3.235, "low": 3.181, "close": 3.194, "volume": 163468.43, "close_time": 1762862399999, "quote_volume": 524968.20094, "trades": 2076, "taker_buy_base": 76200.67, "taker_buy_quote": 244847.09863 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.195, "high": 3.209, "low": 3.162, "close": 3.185, "volume": 226337.42, "close_time": 1762865999999, "quote_volume": 719807.72264, "trades": 4173, "taker_buy_base": 96783.35, "taker_buy_quote": 307822.82339 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 3.186, "high": 3.211, "low": 3.178, "close": 3.184, "volume": 185682.91, "close_time": 1762869599999, "quote_volume": 592911.38192, "trades": 3142, "taker_buy_base": 79829.77, "taker_buy_quote": 254843.94029 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 3.185, "high": 3.251, "low": 3.168, "close": 3.251, "volume": 200189.58, "close_time": 1762873199999, "quote_volume": 641371.80925, "trades": 3473, "taker_buy_base": 105076.82, "taker_buy_quote": 336596.57489 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 3.25, "high": 3.268, "low": 3.199, "close": 3.205, "volume": 325206.2, "close_time": 1762876799999, "quote_volume": 1050300.82855, "trades": 5709, "taker_buy_base": 144368.27, "taker_buy_quote": 466135.29829 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.205, "high": 3.234, "low": 3.19, "close": 3.214, "volume": 139770.36, "close_time": 1762880399999, "quote_volume": 449664.87877, "trades": 2721, "taker_buy_base": 71733.15, "taker_buy_quote": 230852.96893 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 3.216, "high": 3.232, "low": 3.166, "close": 3.177, "volume": 166604.55, "close_time": 1762883999999, "quote_volume": 533226.18187, "trades": 2471, "taker_buy_base": 55714.07, "taker_buy_quote": 178213.48604 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 3.177, "high": 3.19, "low": 3.147, "close": 3.155, "volume": 132523.0, "close_time": 1762887599999, "quote_volume": 419261.61549, "trades": 2273, "taker_buy_base": 75389.59, "taker_buy_quote": 238516.13333 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 3.155, "high": 3.157, "low": 3.118, "close": 3.127, "volume": 116431.08, "close_time": 1762891199999, "quote_volume": 365385.39923, "trades": 2190, "taker_buy_base": 45943.12, "taker_buy_quote": 144296.31879 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.128, "high": 3.131, "low": 3.077, "close": 3.086, "volume": 169487.72, "close_time": 1762894799999, "quote_volume": 525469.6688, "trades": 2764, "taker_buy_base": 70285.51, "taker_buy_quote": 218035.02233 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 3.086, "high": 3.119, "low": 3.078, "close": 3.09, "volume": 128721.72, "close_time": 1762898399999, "quote_volume": 398663.65218, "trades": 2466, "taker_buy_base": 73495.87, "taker_buy_quote": 227814.61364 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 3.089, "high": 3.131, "low": 3.072, "close": 3.124, "volume": 89901.74, "close_time": 1762901999999, "quote_volume": 279323.28687, "trades": 1651, "taker_buy_base": 46897.7, "taker_buy_quote": 145638.38235 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 3.123, "high": 3.136, "low": 3.084, "close": 3.092, "volume": 103176.79, "close_time": 1762905599999, "quote_volume": 320993.85271, "trades": 2005, "taker_buy_base": 43524.22, "taker_buy_quote": 135387.24838 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.115, "low": 3.054, "close": 3.058, "volume": 275255.51, "close_time": 1762909199999, "quote_volume": 848554.29492, "trades": 3992, "taker_buy_base": 122641.54, "taker_buy_quote": 378310.80639 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 3.058, "high": 3.123, "low": 3.057, "close": 3.114, "volume": 152983.62, "close_time": 1762912799999, "quote_volume": 475027.6855, "trades": 2642, "taker_buy_base": 96879.39, "taker_buy_quote": 300757.11208 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 3.113, "high": 3.121, "low": 3.079, "close": 3.111, "volume": 110958.68, "close_time": 1762916399999, "quote_volume": 344374.14242, "trades": 1853, "taker_buy_base": 53535.9, "taker_buy_quote": 166153.26321 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 3.111, "high": 3.143, "low": 3.103, "close": 3.137, "volume": 150439.15, "close_time": 1762919999999, "quote_volume": 469299.11682, "trades": 1920, "taker_buy_base": 62849.44, "taker_buy_quote": 196223.59991 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.138, "high": 3.141, "low": 3.109, "close": 3.119, "volume": 79518.72, "close_time": 1762923599999, "quote_volume": 248418.86777, "trades": 1437, "taker_buy_base": 28011.94, "taker_buy_quote": 87528.26828 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 3.119, "high": 3.129, "low": 3.102, "close": 3.125, "volume": 131079.64, "close_time": 1762927199999, "quote_volume": 408089.63132, "trades": 1402, "taker_buy_base": 75712.86, "taker_buy_quote": 235726.79734 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 3.125, "high": 3.142, "low": 3.11, "close": 3.11, "volume": 152829.3, "close_time": 1762930799999, "quote_volume": 477494.14256, "trades": 1734, "taker_buy_base": 65067.03, "taker_buy_quote": 203289.57866 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 3.109, "high": 3.12, "low": 3.097, "close": 3.1, "volume": 150103.53, "close_time": 1762934399999, "quote_volume": 466460.52046, "trades": 1991, "taker_buy_base": 74901.07, "taker_buy_quote": 232788.69733 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.102, "high": 3.175, "low": 3.099, "close": 3.159, "volume": 169187.54, "close_time": 1762937999999, "quote_volume": 532546.73395, "trades": 2266, "taker_buy_base": 101681.9, "taker_buy_quote": 320017.35807 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 3.158, "high": 3.197, "low": 3.153, "close": 3.184, "volume": 316233.75, "close_time": 1762941599999, "quote_volume": 1004137.61431, "trades": 3133, "taker_buy_base": 138661.53, "taker_buy_quote": 440149.14846 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 3.184, "high": 3.202, "low": 3.173, "close": 3.175, "volume": 134380.69, "close_time": 1762945199999, "quote_volume": 428194.28542, "trades": 1602, "taker_buy_base": 53454.94, "taker_buy_quote": 170388.41371 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 3.175, "high": 3.179, "low": 3.139, "close": 3.142, "volume": 197227.03, "close_time": 1762948799999, "quote_volume": 623218.61655, "trades": 2279, "taker_buy_base": 74829.14, "taker_buy_quote": 236492.5715 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.142, "high": 3.148, "low": 3.113, "close": 3.127, "volume": 175651.93, "close_time": 1762952399999, "quote_volume": 549928.70254, "trades": 2340, "taker_buy_base": 95075.5, "taker_buy_quote": 297748.11555 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 3.129, "high": 3.166, "low": 3.123, "close": 3.146, "volume": 261400.81, "close_time": 1762955999999, "quote_volume": 821007.62309, "trades": 2587, "taker_buy_base": 93247.01, "taker_buy_quote": 292694.94563 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 3.146, "high": 3.146, "low": 3.042, "close": 3.085, "volume": 379133.01, "close_time": 1762959599999, "quote_volume": 1177441.06082, "trades": 4902, "taker_buy_base": 154152.74, "taker_buy_quote": 478708.83816 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 3.083, "high": 3.118, "low": 3.064, "close": 3.076, "volume": 507845.84, "close_time": 1762963199999, "quote_volume": 1568385.9796, "trades": 7940, "taker_buy_base": 274543.49, "taker_buy_quote": 847834.41664 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3.077, "high": 3.097, "low": 3.01, "close": 3.016, "volume": 549750.08, "close_time": 1762966799999, "quote_volume": 1675838.65819, "trades": 6648, "taker_buy_base": 266617.78, "taker_buy_quote": 813257.62384 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 3.016, "high": 3.053, "low": 2.996, "close": 3.043, "volume": 262677.96, "close_time": 1762970399999, "quote_volume": 793558.10822, "trades": 3366, "taker_buy_base": 135506.53, "taker_buy_quote": 409193.81162 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 3.043, "high": 3.062, "low": 3.018, "close": 3.022, "volume": 103426.99, "close_time": 1762973999999, "quote_volume": 314995.4531, "trades": 1640, "taker_buy_base": 50860.84, "taker_buy_quote": 155029.98371 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 3.021, "high": 3.033, "low": 2.99, "close": 3.018, "volume": 121566.65, "close_time": 1762977599999, "quote_volume": 366113.01721, "trades": 1938, "taker_buy_base": 55078.04, "taker_buy_quote": 165900.7174 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3.017, "high": 3.066, "low": 3.006, "close": 3.057, "volume": 118737.33, "close_time": 1762981199999, "quote_volume": 361649.56221, "trades": 1573, "taker_buy_base": 69358.89, "taker_buy_quote": 211573.25903 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 3.058, "high": 3.079, "low": 3.053, "close": 3.07, "volume": 82044.44, "close_time": 1762984799999, "quote_volume": 251676.39893, "trades": 899, "taker_buy_base": 45419.59, "taker_buy_quote": 139326.59779 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 3.069, "high": 3.071, "low": 3.046, "close": 3.058, "volume": 45747.87, "close_time": 1762988399999, "quote_volume": 139811.92532, "trades": 679, "taker_buy_base": 16633.27, "taker_buy_quote": 50845.1197 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 3.058, "high": 3.058, "low": 3.026, "close": 3.035, "volume": 146791.03, "close_time": 1762991999999, "quote_volume": 445593.18149, "trades": 1647, "taker_buy_base": 31984.16, "taker_buy_quote": 97167.03213 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.035, "high": 3.048, "low": 3.015, "close": 3.022, "volume": 531084.21, "close_time": 1762995599999, "quote_volume": 1609184.88575, "trades": 5054, "taker_buy_base": 212523.88, "taker_buy_quote": 644125.44607 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 3.021, "high": 3.066, "low": 3.02, "close": 3.024, "volume": 450494.89, "close_time": 1762999199999, "quote_volume": 1368717.61975, "trades": 3805, "taker_buy_base": 201323.46, "taker_buy_quote": 612170.22585 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 3.025, "high": 3.043, "low": 3.012, "close": 3.014, "volume": 342464.62, "close_time": 1763002799999, "quote_volume": 1037359.04397, "trades": 2663, "taker_buy_base": 101563.98, "taker_buy_quote": 307701.06737 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 3.014, "high": 3.087, "low": 2.977, "close": 3.06, "volume": 232881.28, "close_time": 1763006399999, "quote_volume": 705241.68842, "trades": 3478, "taker_buy_base": 132671.2, "taker_buy_quote": 402279.03763 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3.061, "high": 3.085, "low": 3.038, "close": 3.076, "volume": 237545.59, "close_time": 1763009999999, "quote_volume": 727792.7847, "trades": 2459, "taker_buy_base": 158689.18, "taker_buy_quote": 486191.90613 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 3.074, "high": 3.134, "low": 3.058, "close": 3.127, "volume": 277288.61, "close_time": 1763013599999, "quote_volume": 861004.8155, "trades": 2495, "taker_buy_base": 148054.82, "taker_buy_quote": 459475.01837 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 3.128, "high": 3.134, "low": 3.111, "close": 3.121, "volume": 131526.05, "close_time": 1763017199999, "quote_volume": 411041.53036, "trades": 1666, "taker_buy_base": 79174.45, "taker_buy_quote": 247470.49869 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 3.121, "high": 3.129, "low": 3.084, "close": 3.09, "volume": 151153.27, "close_time": 1763020799999, "quote_volume": 470257.12652, "trades": 2014, "taker_buy_base": 61237.21, "taker_buy_quote": 190606.58269 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3.09, "high": 3.111, "low": 3.08, "close": 3.105, "volume": 82739.43, "close_time": 1763024399999, "quote_volume": 256399.64161, "trades": 1092, "taker_buy_base": 33458.6, "taker_buy_quote": 103654.08741 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 3.106, "high": 3.109, "low": 3.053, "close": 3.059, "volume": 147901.32, "close_time": 1763027999999, "quote_volume": 454858.79841, "trades": 1846, "taker_buy_base": 60712.92, "taker_buy_quote": 186783.91269 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 3.06, "high": 3.096, "low": 3.058, "close": 3.078, "volume": 102917.87, "close_time": 1763031599999, "quote_volume": 316318.85968, "trades": 1352, "taker_buy_base": 49026.82, "taker_buy_quote": 150585.81656 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 3.078, "high": 3.092, "low": 3.065, "close": 3.086, "volume": 61767.39, "close_time": 1763035199999, "quote_volume": 190111.10497, "trades": 1187, "taker_buy_base": 34007.06, "taker_buy_quote": 104668.96014 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.086, "high": 3.113, "low": 3.076, "close": 3.113, "volume": 162173.09, "close_time": 1763038799999, "quote_volume": 501372.01599, "trades": 1718, "taker_buy_base": 88926.87, "taker_buy_quote": 275104.84394 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 3.113, "high": 3.125, "low": 3.085, "close": 3.103, "volume": 244322.5, "close_time": 1763042399999, "quote_volume": 758777.94628, "trades": 2826, "taker_buy_base": 142890.0, "taker_buy_quote": 443691.78114 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 3.102, "high": 3.156, "low": 3.042, "close": 3.126, "volume": 470570.75, "close_time": 1763045999999, "quote_volume": 1460125.93001, "trades": 5562, "taker_buy_base": 237386.64, "taker_buy_quote": 736042.72891 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 3.125, "high": 3.165, "low": 3.054, "close": 3.071, "volume": 466596.64, "close_time": 1763049599999, "quote_volume": 1452783.03248, "trades": 5549, "taker_buy_base": 254227.01, "taker_buy_quote": 791952.37606 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3.071, "high": 3.079, "low": 3.014, "close": 3.018, "volume": 322435.68, "close_time": 1763053199999, "quote_volume": 982686.7247, "trades": 3659, "taker_buy_base": 168097.72, "taker_buy_quote": 512386.0407 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 3.019, "high": 3.029, "low": 2.947, "close": 2.952, "volume": 332342.74, "close_time": 1763056799999, "quote_volume": 995032.07378, "trades": 4323, "taker_buy_base": 158612.12, "taker_buy_quote": 474889.5734 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.953, "high": 2.963, "low": 2.893, "close": 2.921, "volume": 416049.81, "close_time": 1763060399999, "quote_volume": 1214978.25573, "trades": 5559, "taker_buy_base": 205185.21, "taker_buy_quote": 599539.88161 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.921, "high": 2.944, "low": 2.867, "close": 2.883, "volume": 330044.2, "close_time": 1763063999999, "quote_volume": 957975.66804, "trades": 4289, "taker_buy_base": 185534.2, "taker_buy_quote": 538577.48411 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.884, "high": 2.904, "low": 2.866, "close": 2.89, "volume": 311366.64, "close_time": 1763067599999, "quote_volume": 899321.50026, "trades": 3271, "taker_buy_base": 154270.93, "taker_buy_quote": 445635.73724 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.89, "high": 2.907, "low": 2.877, "close": 2.894, "volume": 159074.05, "close_time": 1763071199999, "quote_volume": 459525.99732, "trades": 2122, "taker_buy_base": 79463.1, "taker_buy_quote": 229553.56263 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.893, "high": 2.978, "low": 2.891, "close": 2.969, "volume": 169620.15, "close_time": 1763074799999, "quote_volume": 498596.86161, "trades": 1938, "taker_buy_base": 69205.03, "taker_buy_quote": 203454.50414 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.967, "high": 3.001, "low": 2.955, "close": 2.979, "volume": 259391.09, "close_time": 1763078399999, "quote_volume": 775106.42531, "trades": 2805, "taker_buy_base": 118032.91, "taker_buy_quote": 352862.87672 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.98, "high": 3.001, "low": 2.942, "close": 2.959, "volume": 296255.89, "close_time": 1763081999999, "quote_volume": 879375.29454, "trades": 3773, "taker_buy_base": 144232.92, "taker_buy_quote": 428412.34101 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.959, "high": 2.985, "low": 2.94, "close": 2.944, "volume": 278886.2, "close_time": 1763085599999, "quote_volume": 825523.78235, "trades": 3702, "taker_buy_base": 136107.81, "taker_buy_quote": 403144.45237 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.945, "high": 2.978, "low": 2.942, "close": 2.958, "volume": 148035.12, "close_time": 1763089199999, "quote_volume": 438599.27086, "trades": 2238, "taker_buy_base": 93321.21, "taker_buy_quote": 276508.80203 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.958, "high": 2.958, "low": 2.911, "close": 2.929, "volume": 147385.68, "close_time": 1763092799999, "quote_volume": 432460.46707, "trades": 1945, "taker_buy_base": 68116.07, "taker_buy_quote": 199858.75808 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.928, "high": 2.929, "low": 2.814, "close": 2.883, "volume": 578399.57, "close_time": 1763096399999, "quote_volume": 1659338.4322, "trades": 7322, "taker_buy_base": 272532.44, "taker_buy_quote": 782321.59332 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.883, "high": 2.935, "low": 2.882, "close": 2.928, "volume": 321981.41, "close_time": 1763099999999, "quote_volume": 935622.12963, "trades": 4474, "taker_buy_base": 139333.0, "taker_buy_quote": 405073.58329 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.928, "high": 2.966, "low": 2.877, "close": 2.963, "volume": 452768.6, "close_time": 1763103599999, "quote_volume": 1318764.01935, "trades": 4819, "taker_buy_base": 221288.77, "taker_buy_quote": 645044.81103 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.963, "high": 2.97, "low": 2.928, "close": 2.946, "volume": 553333.3, "close_time": 1763107199999, "quote_volume": 1631709.29933, "trades": 5137, "taker_buy_base": 278509.01, "taker_buy_quote": 821258.28997 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.946, "high": 2.948, "low": 2.902, "close": 2.91, "volume": 282401.84, "close_time": 1763110799999, "quote_volume": 825878.96905, "trades": 2710, "taker_buy_base": 120161.86, "taker_buy_quote": 351628.90113 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.91, "high": 2.924, "low": 2.879, "close": 2.882, "volume": 353177.39, "close_time": 1763114399999, "quote_volume": 1023511.78879, "trades": 3657, "taker_buy_base": 150966.93, "taker_buy_quote": 437614.5871 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.882, "high": 2.921, "low": 2.882, "close": 2.903, "volume": 307421.95, "close_time": 1763117999999, "quote_volume": 891562.91656, "trades": 2936, "taker_buy_base": 138195.18, "taker_buy_quote": 401011.94554 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.902, "high": 2.904, "low": 2.877, "close": 2.883, "volume": 429442.06, "close_time": 1763121599999, "quote_volume": 1240186.28542, "trades": 4100, "taker_buy_base": 207532.53, "taker_buy_quote": 599441.24307 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.883, "high": 2.922, "low": 2.833, "close": 2.915, "volume": 853199.41, "close_time": 1763125199999, "quote_volume": 2447177.72672, "trades": 11827, "taker_buy_base": 374892.42, "taker_buy_quote": 1074779.66766 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.916, "high": 2.934, "low": 2.895, "close": 2.918, "volume": 709006.7, "close_time": 1763128799999, "quote_volume": 2067500.54607, "trades": 6241, "taker_buy_base": 361134.12, "taker_buy_quote": 1052989.30587 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.918, "high": 3.007, "low": 2.908, "close": 2.999, "volume": 1043990.27, "close_time": 1763132399999, "quote_volume": 3092137.396, "trades": 9083, "taker_buy_base": 531024.62, "taker_buy_quote": 1572829.76302 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.999, "high": 3.112, "low": 2.981, "close": 3.101, "volume": 1123010.02, "close_time": 1763135999999, "quote_volume": 3420572.09317, "trades": 9630, "taker_buy_base": 572913.23, "taker_buy_quote": 1743886.46244 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3.102, "high": 3.136, "low": 3.071, "close": 3.116, "volume": 707727.83, "close_time": 1763139599999, "quote_volume": 2194486.58385, "trades": 7257, "taker_buy_base": 357009.98, "taker_buy_quote": 1106835.46969 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 3.116, "high": 3.13, "low": 3.055, "close": 3.068, "volume": 398443.53, "close_time": 1763143199999, "quote_volume": 1232985.76497, "trades": 4363, "taker_buy_base": 168598.72, "taker_buy_quote": 521870.93512 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 3.068, "high": 3.11, "low": 3.027, "close": 3.038, "volume": 524835.97, "close_time": 1763146799999, "quote_volume": 1610397.99661, "trades": 6151, "taker_buy_base": 246287.82, "taker_buy_quote": 755959.39398 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 3.038, "high": 3.075, "low": 3.026, "close": 3.041, "volume": 263793.4, "close_time": 1763150399999, "quote_volume": 803446.45127, "trades": 5368, "taker_buy_base": 146682.21, "taker_buy_quote": 446941.43835 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3.042, "high": 3.043, "low": 2.948, "close": 2.973, "volume": 427640.29, "close_time": 1763153999999, "quote_volume": 1278251.351, "trades": 3919, "taker_buy_base": 112192.98, "taker_buy_quote": 335111.88689 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.972, "high": 3.014, "low": 2.962, "close": 2.982, "volume": 147382.53, "close_time": 1763157599999, "quote_volume": 441244.31305, "trades": 2139, "taker_buy_base": 70870.93, "taker_buy_quote": 212193.6163 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.981, "high": 3.002, "low": 2.929, "close": 2.941, "volume": 242513.6, "close_time": 1763161199999, "quote_volume": 722898.93398, "trades": 2763, "taker_buy_base": 133081.79, "taker_buy_quote": 396344.00091 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.941, "high": 2.941, "low": 2.871, "close": 2.922, "volume": 226158.48, "close_time": 1763164799999, "quote_volume": 657069.66297, "trades": 2834, "taker_buy_base": 110289.99, "taker_buy_quote": 320291.45075 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.92, "high": 2.971, "low": 2.915, "close": 2.958, "volume": 396843.34, "close_time": 1763168399999, "quote_volume": 1168889.76774, "trades": 3614, "taker_buy_base": 199882.91, "taker_buy_quote": 588444.9334 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.958, "high": 2.983, "low": 2.946, "close": 2.969, "volume": 308597.22, "close_time": 1763171999999, "quote_volume": 915796.42814, "trades": 2586, "taker_buy_base": 155272.59, "taker_buy_quote": 460753.49991 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.968, "high": 2.975, "low": 2.947, "close": 2.968, "volume": 220528.63, "close_time": 1763175599999, "quote_volume": 652883.07702, "trades": 1996, "taker_buy_base": 104791.15, "taker_buy_quote": 310290.56312 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.968, "high": 2.978, "low": 2.955, "close": 2.957, "volume": 220771.09, "close_time": 1763179199999, "quote_volume": 654936.47977, "trades": 1982, "taker_buy_base": 110167.84, "taker_buy_quote": 326841.20018 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.957, "high": 2.981, "low": 2.956, "close": 2.979, "volume": 208737.75, "close_time": 1763182799999, "quote_volume": 619989.07875, "trades": 1958, "taker_buy_base": 101281.51, "taker_buy_quote": 300960.46618 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.979, "high": 3.022, "low": 2.974, "close": 3.015, "volume": 218680.58, "close_time": 1763186399999, "quote_volume": 655676.81484, "trades": 2231, "taker_buy_base": 122686.79, "taker_buy_quote": 367834.56541 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 3.016, "high": 3.027, "low": 2.995, "close": 2.997, "volume": 265092.68, "close_time": 1763189999999, "quote_volume": 798422.26082, "trades": 2291, "taker_buy_base": 138723.24, "taker_buy_quote": 417849.09679 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.997, "high": 2.997, "low": 2.957, "close": 2.963, "volume": 151482.21, "close_time": 1763193599999, "quote_volume": 450514.96774, "trades": 1342, "taker_buy_base": 64973.38, "taker_buy_quote": 193093.245 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.964, "high": 2.968, "low": 2.916, "close": 2.924, "volume": 305055.55, "close_time": 1763197199999, "quote_volume": 897379.07273, "trades": 2978, "taker_buy_base": 146332.07, "taker_buy_quote": 430437.9429 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.923, "high": 2.929, "low": 2.908, "close": 2.911, "volume": 215071.29, "close_time": 1763200799999, "quote_volume": 627801.06009, "trades": 1867, "taker_buy_base": 108746.81, "taker_buy_quote": 317468.30408 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.912, "high": 2.914, "low": 2.893, "close": 2.911, "volume": 217547.46, "close_time": 1763204399999, "quote_volume": 631582.06444, "trades": 1991, "taker_buy_base": 115835.98, "taker_buy_quote": 336308.87705 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.911, "high": 2.923, "low": 2.892, "close": 2.902, "volume": 159854.37, "close_time": 1763207999999, "quote_volume": 465053.24157, "trades": 1441, "taker_buy_base": 71657.07, "taker_buy_quote": 208640.68406 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.901, "high": 2.938, "low": 2.892, "close": 2.936, "volume": 191595.24, "close_time": 1763211599999, "quote_volume": 558343.44278, "trades": 1782, "taker_buy_base": 100285.27, "taker_buy_quote": 292327.71581 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.936, "high": 2.957, "low": 2.928, "close": 2.949, "volume": 263792.92, "close_time": 1763215199999, "quote_volume": 776672.89645, "trades": 2548, "taker_buy_base": 128120.69, "taker_buy_quote": 377249.61868 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.949, "high": 2.95, "low": 2.925, "close": 2.937, "volume": 187734.4, "close_time": 1763218799999, "quote_volume": 551106.53429, "trades": 1958, "taker_buy_base": 101873.45, "taker_buy_quote": 299051.59295 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.937, "high": 2.955, "low": 2.927, "close": 2.933, "volume": 151866.36, "close_time": 1763222399999, "quote_volume": 446595.93769, "trades": 1583, "taker_buy_base": 72205.02, "taker_buy_quote": 212298.09426 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.932, "high": 2.941, "low": 2.906, "close": 2.941, "volume": 175441.98, "close_time": 1763225999999, "quote_volume": 512613.14362, "trades": 1828, "taker_buy_base": 93595.2, "taker_buy_quote": 273448.39614 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.942, "high": 2.971, "low": 2.934, "close": 2.971, "volume": 258105.86, "close_time": 1763229599999, "quote_volume": 761103.38781, "trades": 2933, "taker_buy_base": 150554.17, "taker_buy_quote": 443916.33721 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.971, "high": 2.973, "low": 2.939, "close": 2.949, "volume": 132951.0, "close_time": 1763233199999, "quote_volume": 393095.00915, "trades": 1389, "taker_buy_base": 63301.0, "taker_buy_quote": 187179.39275 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.949, "high": 2.955, "low": 2.938, "close": 2.947, "volume": 83527.26, "close_time": 1763236799999, "quote_volume": 246245.35338, "trades": 806, "taker_buy_base": 44780.76, "taker_buy_quote": 132030.10447 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.948, "high": 2.951, "low": 2.917, "close": 2.92, "volume": 124548.69, "close_time": 1763240399999, "quote_volume": 365003.12175, "trades": 1257, "taker_buy_base": 48796.93, "taker_buy_quote": 143016.61848 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.919, "high": 2.936, "low": 2.9, "close": 2.903, "volume": 151208.75, "close_time": 1763243999999, "quote_volume": 441642.77675, "trades": 1461, "taker_buy_base": 62061.38, "taker_buy_quote": 181231.86554 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.903, "high": 2.928, "low": 2.897, "close": 2.927, "volume": 110773.59, "close_time": 1763247599999, "quote_volume": 322973.06817, "trades": 1126, "taker_buy_base": 66104.7, "taker_buy_quote": 192769.95941 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.928, "high": 2.937, "low": 2.922, "close": 2.926, "volume": 99282.75, "close_time": 1763251199999, "quote_volume": 290839.91523, "trades": 1073, "taker_buy_base": 48961.02, "taker_buy_quote": 143462.24585 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.926, "high": 2.927, "low": 2.876, "close": 2.901, "volume": 189835.18, "close_time": 1763254799999, "quote_volume": 550375.24615, "trades": 1817, "taker_buy_base": 73226.76, "taker_buy_quote": 212230.91774 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.9, "high": 2.91, "low": 2.86, "close": 2.896, "volume": 319474.49, "close_time": 1763258399999, "quote_volume": 922227.22955, "trades": 3083, "taker_buy_base": 167835.3, "taker_buy_quote": 484361.70873 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.896, "high": 2.932, "low": 2.89, "close": 2.932, "volume": 229430.35, "close_time": 1763261999999, "quote_volume": 669481.31697, "trades": 2198, "taker_buy_base": 111664.64, "taker_buy_quote": 325825.67999 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.933, "high": 2.945, "low": 2.921, "close": 2.943, "volume": 119138.08, "close_time": 1763265599999, "quote_volume": 349524.7896, "trades": 1224, "taker_buy_base": 60759.28, "taker_buy_quote": 178256.97853 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.943, "high": 2.944, "low": 2.912, "close": 2.939, "volume": 122660.11, "close_time": 1763269199999, "quote_volume": 359238.31692, "trades": 1041, "taker_buy_base": 66034.83, "taker_buy_quote": 193374.39052 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.939, "high": 2.969, "low": 2.938, "close": 2.964, "volume": 192818.73, "close_time": 1763272799999, "quote_volume": 570405.76095, "trades": 1886, "taker_buy_base": 109257.31, "taker_buy_quote": 323064.75711 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.964, "high": 2.976, "low": 2.949, "close": 2.951, "volume": 118956.33, "close_time": 1763276399999, "quote_volume": 352791.7917, "trades": 1419, "taker_buy_base": 57999.51, "taker_buy_quote": 172002.81745 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.951, "high": 2.956, "low": 2.939, "close": 2.952, "volume": 154940.97, "close_time": 1763279999999, "quote_volume": 456647.15425, "trades": 1631, "taker_buy_base": 70636.04, "taker_buy_quote": 208156.36973 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.953, "high": 2.955, "low": 2.924, "close": 2.933, "volume": 177387.58, "close_time": 1763283599999, "quote_volume": 520652.13788, "trades": 1696, "taker_buy_base": 72476.84, "taker_buy_quote": 212689.67921 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.933, "high": 2.96, "low": 2.923, "close": 2.959, "volume": 184215.72, "close_time": 1763287199999, "quote_volume": 542045.52195, "trades": 1773, "taker_buy_base": 103609.36, "taker_buy_quote": 305043.1196 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.958, "high": 2.962, "low": 2.947, "close": 2.948, "volume": 121313.08, "close_time": 1763290799999, "quote_volume": 358331.03675, "trades": 1516, "taker_buy_base": 58790.96, "taker_buy_quote": 173678.87776 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.949, "high": 2.952, "low": 2.881, "close": 2.888, "volume": 264133.15, "close_time": 1763294399999, "quote_volume": 767733.63967, "trades": 2878, "taker_buy_base": 126893.88, "taker_buy_quote": 368351.73577 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.888, "high": 2.908, "low": 2.876, "close": 2.891, "volume": 244966.68, "close_time": 1763297999999, "quote_volume": 708920.89047, "trades": 2330, "taker_buy_base": 119271.3, "taker_buy_quote": 345183.88167 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.891, "high": 2.9, "low": 2.862, "close": 2.874, "volume": 324850.04, "close_time": 1763301599999, "quote_volume": 934973.1481, "trades": 2725, "taker_buy_base": 162250.31, "taker_buy_quote": 467050.1669 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.874, "high": 2.902, "low": 2.865, "close": 2.902, "volume": 208629.92, "close_time": 1763305199999, "quote_volume": 601802.2101, "trades": 1982, "taker_buy_base": 112421.31, "taker_buy_quote": 324276.21966 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.902, "high": 2.903, "low": 2.833, "close": 2.839, "volume": 381968.8, "close_time": 1763308799999, "quote_volume": 1091600.3507, "trades": 3567, "taker_buy_base": 171428.62, "taker_buy_quote": 490135.45347 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.839, "high": 2.86, "low": 2.776, "close": 2.79, "volume": 763043.41, "close_time": 1763312399999, "quote_volume": 2152004.39239, "trades": 6399, "taker_buy_base": 310441.42, "taker_buy_quote": 876116.9874 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.789, "high": 2.799, "low": 2.744, "close": 2.779, "volume": 587768.61, "close_time": 1763315999999, "quote_volume": 1629083.51063, "trades": 5005, "taker_buy_base": 281583.09, "taker_buy_quote": 780449.40163 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.778, "high": 2.837, "low": 2.767, "close": 2.775, "volume": 546960.4, "close_time": 1763319599999, "quote_volume": 1530699.11874, "trades": 5063, "taker_buy_base": 259586.49, "taker_buy_quote": 726734.43555 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.775, "high": 2.833, "low": 2.773, "close": 2.81, "volume": 391628.16, "close_time": 1763323199999, "quote_volume": 1101978.40129, "trades": 3323, "taker_buy_base": 184756.76, "taker_buy_quote": 519607.23436 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.811, "high": 2.836, "low": 2.802, "close": 2.802, "volume": 135304.92, "close_time": 1763326799999, "quote_volume": 381993.60029, "trades": 1439, "taker_buy_base": 73777.33, "taker_buy_quote": 208247.45036 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.801, "high": 2.806, "low": 2.774, "close": 2.797, "volume": 103222.78, "close_time": 1763330399999, "quote_volume": 287740.79003, "trades": 1633, "taker_buy_base": 44997.56, "taker_buy_quote": 125447.69543 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.797, "high": 2.83, "low": 2.777, "close": 2.819, "volume": 175114.93, "close_time": 1763333999999, "quote_volume": 491626.52005, "trades": 2199, "taker_buy_base": 81831.48, "taker_buy_quote": 229818.71214 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.82, "high": 2.848, "low": 2.766, "close": 2.831, "volume": 368404.27, "close_time": 1763337599999, "quote_volume": 1039771.33664, "trades": 4550, "taker_buy_base": 177347.35, "taker_buy_quote": 500862.75721 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.831, "high": 2.88, "low": 2.811, "close": 2.873, "volume": 410294.87, "close_time": 1763341199999, "quote_volume": 1170570.36144, "trades": 4063, "taker_buy_base": 218508.52, "taker_buy_quote": 623527.41856 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.873, "high": 2.878, "low": 2.839, "close": 2.845, "volume": 220838.04, "close_time": 1763344799999, "quote_volume": 631425.0208, "trades": 2070, "taker_buy_base": 116723.86, "taker_buy_quote": 333708.3524 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.846, "high": 2.88, "low": 2.84, "close": 2.878, "volume": 259707.19, "close_time": 1763348399999, "quote_volume": 743630.90854, "trades": 2308, "taker_buy_base": 144219.05, "taker_buy_quote": 412852.12754 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.879, "high": 2.898, "low": 2.878, "close": 2.894, "volume": 176289.11, "close_time": 1763351999999, "quote_volume": 509471.20642, "trades": 1677, "taker_buy_base": 78459.88, "taker_buy_quote": 226766.86327 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.895, "high": 2.91, "low": 2.887, "close": 2.89, "volume": 140738.39, "close_time": 1763355599999, "quote_volume": 407657.54067, "trades": 1539, "taker_buy_base": 63549.08, "taker_buy_quote": 184073.26607 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.89, "high": 2.893, "low": 2.866, "close": 2.871, "volume": 155993.52, "close_time": 1763359199999, "quote_volume": 448579.0653, "trades": 1589, "taker_buy_base": 82330.73, "taker_buy_quote": 236723.2025 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.871, "high": 2.887, "low": 2.859, "close": 2.885, "volume": 231493.09, "close_time": 1763362799999, "quote_volume": 664478.47398, "trades": 2422, "taker_buy_base": 123895.4, "taker_buy_quote": 355713.26785 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.886, "high": 2.915, "low": 2.881, "close": 2.91, "volume": 341199.2, "close_time": 1763366399999, "quote_volume": 988556.99795, "trades": 2708, "taker_buy_base": 173258.48, "taker_buy_quote": 502035.39945 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.911, "high": 2.913, "low": 2.894, "close": 2.896, "volume": 180699.11, "close_time": 1763369999999, "quote_volume": 524822.59092, "trades": 1471, "taker_buy_base": 94738.89, "taker_buy_quote": 275183.09176 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.897, "high": 2.909, "low": 2.887, "close": 2.892, "volume": 206907.28, "close_time": 1763373599999, "quote_volume": 599395.54894, "trades": 2003, "taker_buy_base": 128414.46, "taker_buy_quote": 372024.05214 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.892, "high": 2.92, "low": 2.89, "close": 2.912, "volume": 234688.92, "close_time": 1763377199999, "quote_volume": 682004.33412, "trades": 2541, "taker_buy_base": 123897.51, "taker_buy_quote": 360042.96877 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.912, "high": 2.926, "low": 2.903, "close": 2.918, "volume": 222855.13, "close_time": 1763380799999, "quote_volume": 649158.84036, "trades": 2305, "taker_buy_base": 123447.97, "taker_buy_quote": 359602.43744 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.918, "high": 2.923, "low": 2.9, "close": 2.922, "volume": 291376.57, "close_time": 1763384399999, "quote_volume": 848555.83346, "trades": 2991, "taker_buy_base": 149295.56, "taker_buy_quote": 434883.73718 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.922, "high": 2.93, "low": 2.815, "close": 2.84, "volume": 595323.93, "close_time": 1763387999999, "quote_volume": 1708261.4561, "trades": 5269, "taker_buy_base": 268671.74, "taker_buy_quote": 771034.5742 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.839, "high": 2.953, "low": 2.826, "close": 2.884, "volume": 1265966.71, "close_time": 1763391599999, "quote_volume": 3659232.35794, "trades": 12062, "taker_buy_base": 621455.74, "taker_buy_quote": 1795877.64904 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.884, "high": 2.903, "low": 2.84, "close": 2.854, "volume": 1032457.95, "close_time": 1763395199999, "quote_volume": 2963401.50142, "trades": 8457, "taker_buy_base": 506419.17, "taker_buy_quote": 1453417.649 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.854, "high": 2.883, "low": 2.804, "close": 2.882, "volume": 884454.85, "close_time": 1763398799999, "quote_volume": 2510980.27525, "trades": 7338, "taker_buy_base": 446660.12, "taker_buy_quote": 1268416.58326 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.881, "high": 2.884, "low": 2.785, "close": 2.797, "volume": 494813.87, "close_time": 1763402399999, "quote_volume": 1397802.6854, "trades": 4812, "taker_buy_base": 245435.43, "taker_buy_quote": 692566.46641 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.796, "high": 2.826, "low": 2.755, "close": 2.767, "volume": 811698.3, "close_time": 1763405999999, "quote_volume": 2261735.64671, "trades": 7471, "taker_buy_base": 407169.47, "taker_buy_quote": 1134344.5566 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.768, "high": 2.776, "low": 2.7, "close": 2.718, "volume": 747806.22, "close_time": 1763409599999, "quote_volume": 2043957.40672, "trades": 7212, "taker_buy_base": 371588.72, "taker_buy_quote": 1015755.66389 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.718, "high": 2.73, "low": 2.682, "close": 2.722, "volume": 971884.23, "close_time": 1763413199999, "quote_volume": 2634525.2675, "trades": 7948, "taker_buy_base": 509500.35, "taker_buy_quote": 1381368.73798 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.722, "high": 2.739, "low": 2.697, "close": 2.719, "volume": 390910.86, "close_time": 1763416799999, "quote_volume": 1062163.70812, "trades": 3180, "taker_buy_base": 196880.6, "taker_buy_quote": 535176.2768 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.719, "high": 2.75, "low": 2.701, "close": 2.742, "volume": 265137.34, "close_time": 1763420399999, "quote_volume": 724200.86714, "trades": 2179, "taker_buy_base": 127382.7, "taker_buy_quote": 347693.29939 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.742, "high": 2.755, "low": 2.717, "close": 2.754, "volume": 244826.46, "close_time": 1763423999999, "quote_volume": 669004.78591, "trades": 2691, "taker_buy_base": 104773.38, "taker_buy_quote": 286241.54883 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.755, "high": 2.777, "low": 2.713, "close": 2.768, "volume": 438200.22, "close_time": 1763427599999, "quote_volume": 1203590.91511, "trades": 4764, "taker_buy_base": 199661.47, "taker_buy_quote": 548074.63206 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.768, "high": 2.781, "low": 2.746, "close": 2.757, "volume": 437800.55, "close_time": 1763431199999, "quote_volume": 1209513.0076, "trades": 4270, "taker_buy_base": 224852.86, "taker_buy_quote": 621202.40436 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.756, "high": 2.817, "low": 2.743, "close": 2.768, "volume": 561267.89, "close_time": 1763434799999, "quote_volume": 1560483.06596, "trades": 6295, "taker_buy_base": 269250.83, "taker_buy_quote": 748651.71903 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.769, "high": 2.822, "low": 2.744, "close": 2.807, "volume": 698959.17, "close_time": 1763438399999, "quote_volume": 1944625.10292, "trades": 7726, "taker_buy_base": 316390.35, "taker_buy_quote": 880455.64579 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.807, "high": 2.832, "low": 2.773, "close": 2.83, "volume": 592835.61, "close_time": 1763441999999, "quote_volume": 1657289.92847, "trades": 6430, "taker_buy_base": 302315.0, "taker_buy_quote": 845345.65707 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.831, "high": 2.855, "low": 2.808, "close": 2.834, "volume": 412127.76, "close_time": 1763445599999, "quote_volume": 1167919.49067, "trades": 4512, "taker_buy_base": 198452.68, "taker_buy_quote": 562526.73491 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.834, "high": 2.841, "low": 2.794, "close": 2.798, "volume": 275111.05, "close_time": 1763449199999, "quote_volume": 775571.88427, "trades": 2679, "taker_buy_base": 121815.72, "taker_buy_quote": 343436.28887 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.797, "high": 2.833, "low": 2.786, "close": 2.814, "volume": 314522.88, "close_time": 1763452799999, "quote_volume": 884704.0701, "trades": 3277, "taker_buy_base": 158176.14, "taker_buy_quote": 444957.78272 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.814, "high": 2.856, "low": 2.813, "close": 2.839, "volume": 352783.02, "close_time": 1763456399999, "quote_volume": 999260.99684, "trades": 3684, "taker_buy_base": 177805.53, "taker_buy_quote": 503690.76912 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.838, "high": 2.873, "low": 2.824, "close": 2.873, "volume": 310211.37, "close_time": 1763459999999, "quote_volume": 883152.88846, "trades": 3114, "taker_buy_base": 167354.41, "taker_buy_quote": 476520.05434 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.873, "high": 2.912, "low": 2.856, "close": 2.909, "volume": 352550.19, "close_time": 1763463599999, "quote_volume": 1014535.34188, "trades": 4138, "taker_buy_base": 194612.58, "taker_buy_quote": 559761.30872 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.909, "high": 2.91, "low": 2.871, "close": 2.879, "volume": 369416.49, "close_time": 1763467199999, "quote_volume": 1068704.94222, "trades": 3273, "taker_buy_base": 173461.36, "taker_buy_quote": 501742.45038 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.88, "high": 2.884, "low": 2.857, "close": 2.864, "volume": 279744.28, "close_time": 1763470799999, "quote_volume": 803346.90758, "trades": 2782, "taker_buy_base": 120580.5, "taker_buy_quote": 346272.30048 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.864, "high": 2.87, "low": 2.833, "close": 2.866, "volume": 307744.6, "close_time": 1763474399999, "quote_volume": 877494.94275, "trades": 3254, "taker_buy_base": 159595.06, "taker_buy_quote": 455077.96429 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.866, "high": 2.916, "low": 2.858, "close": 2.861, "volume": 817023.94, "close_time": 1763477999999, "quote_volume": 2358794.31554, "trades": 7962, "taker_buy_base": 400084.92, "taker_buy_quote": 1155174.36692 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.861, "high": 2.969, "low": 2.854, "close": 2.94, "volume": 1000153.99, "close_time": 1763481599999, "quote_volume": 2924151.02552, "trades": 11609, "taker_buy_base": 526510.99, "taker_buy_quote": 1539937.49124 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.94, "high": 2.961, "low": 2.916, "close": 2.926, "volume": 485382.8, "close_time": 1763485199999, "quote_volume": 1427546.81845, "trades": 5278, "taker_buy_base": 241040.37, "taker_buy_quote": 708943.71613 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.925, "high": 2.935, "low": 2.903, "close": 2.92, "volume": 149764.21, "close_time": 1763488799999, "quote_volume": 437081.05731, "trades": 2521, "taker_buy_base": 76025.2, "taker_buy_quote": 221866.63371 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.92, "high": 2.94, "low": 2.92, "close": 2.932, "volume": 212430.5, "close_time": 1763492399999, "quote_volume": 622850.20393, "trades": 2174, "taker_buy_base": 114683.49, "taker_buy_quote": 336258.54191 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.933, "high": 2.951, "low": 2.926, "close": 2.936, "volume": 124336.78, "close_time": 1763495999999, "quote_volume": 365332.82136, "trades": 1509, "taker_buy_base": 55471.8, "taker_buy_quote": 163039.25174 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.935, "high": 2.942, "low": 2.914, "close": 2.917, "volume": 55604.61, "close_time": 1763499599999, "quote_volume": 162744.3914, "trades": 1107, "taker_buy_base": 21669.6, "taker_buy_quote": 63417.4428 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.916, "high": 2.921, "low": 2.89, "close": 2.891, "volume": 94646.95, "close_time": 1763503199999, "quote_volume": 274976.17005, "trades": 1387, "taker_buy_base": 34039.68, "taker_buy_quote": 98904.36719 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.891, "high": 2.949, "low": 2.891, "close": 2.933, "volume": 135033.19, "close_time": 1763506799999, "quote_volume": 395973.53017, "trades": 1668, "taker_buy_base": 73153.78, "taker_buy_quote": 214536.65716 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.933, "high": 2.935, "low": 2.91, "close": 2.913, "volume": 52126.92, "close_time": 1763510399999, "quote_volume": 152356.73049, "trades": 1026, "taker_buy_base": 16009.6, "taker_buy_quote": 46804.32848 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.913, "high": 2.913, "low": 2.882, "close": 2.907, "volume": 223691.22, "close_time": 1763513999999, "quote_volume": 648681.54152, "trades": 2624, "taker_buy_base": 117149.3, "taker_buy_quote": 339827.22237 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.907, "high": 2.932, "low": 2.894, "close": 2.909, "volume": 228509.2, "close_time": 1763517599999, "quote_volume": 664738.82623, "trades": 2361, "taker_buy_base": 113989.26, "taker_buy_quote": 331556.59411 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.91, "high": 2.927, "low": 2.899, "close": 2.9, "volume": 203817.99, "close_time": 1763521199999, "quote_volume": 593015.51169, "trades": 2034, "taker_buy_base": 110835.17, "taker_buy_quote": 322496.69763 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.9, "high": 2.902, "low": 2.867, "close": 2.873, "volume": 172912.92, "close_time": 1763524799999, "quote_volume": 498695.00434, "trades": 1872, "taker_buy_base": 79860.91, "taker_buy_quote": 230271.22996 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.872, "high": 2.881, "low": 2.86, "close": 2.861, "volume": 200916.41, "close_time": 1763528399999, "quote_volume": 576855.09643, "trades": 1916, "taker_buy_base": 91405.44, "taker_buy_quote": 262407.81099 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.861, "high": 2.867, "low": 2.806, "close": 2.832, "volume": 318980.21, "close_time": 1763531999999, "quote_volume": 905320.08284, "trades": 3471, "taker_buy_base": 158406.37, "taker_buy_quote": 449538.49815 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.832, "high": 2.856, "low": 2.824, "close": 2.856, "volume": 201908.4, "close_time": 1763535599999, "quote_volume": 572786.06173, "trades": 2455, "taker_buy_base": 105430.04, "taker_buy_quote": 299080.22437 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.855, "high": 2.882, "low": 2.854, "close": 2.877, "volume": 157771.11, "close_time": 1763539199999, "quote_volume": 452708.78277, "trades": 1832, "taker_buy_base": 70579.77, "taker_buy_quote": 202604.16091 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.877, "high": 2.879, "low": 2.859, "close": 2.864, "volume": 300424.99, "close_time": 1763542799999, "quote_volume": 861105.39244, "trades": 3721, "taker_buy_base": 156248.09, "taker_buy_quote": 447868.48017 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.863, "high": 2.887, "low": 2.854, "close": 2.879, "volume": 294637.49, "close_time": 1763546399999, "quote_volume": 845680.39615, "trades": 3635, "taker_buy_base": 152982.62, "taker_buy_quote": 439255.09662 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.879, "high": 2.911, "low": 2.874, "close": 2.905, "volume": 423110.96, "close_time": 1763549999999, "quote_volume": 1224002.15084, "trades": 3924, "taker_buy_base": 195449.75, "taker_buy_quote": 565485.44587 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.905, "high": 2.908, "low": 2.883, "close": 2.903, "volume": 294698.85, "close_time": 1763553599999, "quote_volume": 853201.87031, "trades": 2653, "taker_buy_base": 116780.91, "taker_buy_quote": 338184.92586 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.902, "high": 2.907, "low": 2.888, "close": 2.894, "volume": 236902.74, "close_time": 1763557199999, "quote_volume": 686207.19856, "trades": 4223, "taker_buy_base": 119466.29, "taker_buy_quote": 346115.42547 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.894, "high": 2.894, "low": 2.855, "close": 2.855, "volume": 221560.1, "close_time": 1763560799999, "quote_volume": 635670.70817, "trades": 5353, "taker_buy_base": 94547.96, "taker_buy_quote": 271278.15452 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.856, "high": 2.867, "low": 2.83, "close": 2.865, "volume": 265458.16, "close_time": 1763564399999, "quote_volume": 755558.7684, "trades": 6907, "taker_buy_base": 123913.84, "taker_buy_quote": 352855.78062 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.865, "high": 2.902, "low": 2.809, "close": 2.813, "volume": 600499.15, "close_time": 1763567999999, "quote_volume": 1711240.53412, "trades": 10473, "taker_buy_base": 229195.55, "taker_buy_quote": 653034.33472 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.812, "high": 2.833, "low": 2.78, "close": 2.79, "volume": 401393.04, "close_time": 1763571599999, "quote_volume": 1124000.34363, "trades": 6391, "taker_buy_base": 178460.51, "taker_buy_quote": 500298.82302 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.79, "high": 2.802, "low": 2.747, "close": 2.777, "volume": 286453.72, "close_time": 1763575199999, "quote_volume": 793577.21428, "trades": 4823, "taker_buy_base": 119109.19, "taker_buy_quote": 330007.14007 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.776, "high": 2.789, "low": 2.715, "close": 2.733, "volume": 221539.52, "close_time": 1763578799999, "quote_volume": 608412.23746, "trades": 4115, "taker_buy_base": 115550.63, "taker_buy_quote": 317545.9081 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.733, "high": 2.75, "low": 2.721, "close": 2.737, "volume": 186158.3, "close_time": 1763582399999, "quote_volume": 508862.02512, "trades": 3346, "taker_buy_base": 67462.67, "taker_buy_quote": 184471.06832 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.738, "high": 2.785, "low": 2.729, "close": 2.777, "volume": 195570.87, "close_time": 1763585999999, "quote_volume": 540007.53252, "trades": 3325, "taker_buy_base": 98642.65, "taker_buy_quote": 272480.64837 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.778, "high": 2.839, "low": 2.769, "close": 2.836, "volume": 292731.89, "close_time": 1763589599999, "quote_volume": 823136.2161, "trades": 4670, "taker_buy_base": 136390.27, "taker_buy_quote": 383990.15738 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.836, "high": 2.837, "low": 2.814, "close": 2.833, "volume": 130680.42, "close_time": 1763593199999, "quote_volume": 369262.76479, "trades": 1419, "taker_buy_base": 52203.26, "taker_buy_quote": 147560.36184 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.832, "high": 2.888, "low": 2.831, "close": 2.887, "volume": 170494.39, "close_time": 1763596799999, "quote_volume": 488233.98658, "trades": 2616, "taker_buy_base": 91131.2, "taker_buy_quote": 260967.33487 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.887, "high": 2.902, "low": 2.876, "close": 2.89, "volume": 172956.73, "close_time": 1763600399999, "quote_volume": 499724.03266, "trades": 2157, "taker_buy_base": 54919.67, "taker_buy_quote": 158706.6495 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.889, "high": 2.934, "low": 2.887, "close": 2.924, "volume": 218037.27, "close_time": 1763603999999, "quote_volume": 634583.3733, "trades": 1964, "taker_buy_base": 140376.31, "taker_buy_quote": 408632.09208 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.923, "high": 2.969, "low": 2.917, "close": 2.959, "volume": 230904.61, "close_time": 1763607599999, "quote_volume": 679824.81873, "trades": 3224, "taker_buy_base": 106333.43, "taker_buy_quote": 313053.51289 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.96, "high": 2.979, "low": 2.947, "close": 2.966, "volume": 153079.63, "close_time": 1763611199999, "quote_volume": 454129.4335, "trades": 2136, "taker_buy_base": 74519.54, "taker_buy_quote": 221042.12073 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.966, "high": 3.0, "low": 2.963, "close": 2.999, "volume": 197457.12, "close_time": 1763614799999, "quote_volume": 587708.43066, "trades": 2821, "taker_buy_base": 69477.74, "taker_buy_quote": 206927.96456 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.999, "high": 3.0, "low": 2.946, "close": 2.951, "volume": 326463.76, "close_time": 1763618399999, "quote_volume": 966749.61727, "trades": 5994, "taker_buy_base": 96042.8, "taker_buy_quote": 284164.40004 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.952, "high": 2.958, "low": 2.936, "close": 2.948, "volume": 143305.46, "close_time": 1763621999999, "quote_volume": 421856.58445, "trades": 3380, "taker_buy_base": 58841.18, "taker_buy_quote": 173292.98132 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.949, "high": 2.97, "low": 2.938, "close": 2.968, "volume": 114396.99, "close_time": 1763625599999, "quote_volume": 337965.3753, "trades": 2195, "taker_buy_base": 57951.05, "taker_buy_quote": 171123.3313 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.968, "high": 2.971, "low": 2.952, "close": 2.964, "volume": 92443.49, "close_time": 1763629199999, "quote_volume": 273770.61368, "trades": 1831, "taker_buy_base": 34975.88, "taker_buy_quote": 103566.08363 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.967, "high": 2.992, "low": 2.961, "close": 2.989, "volume": 319863.31, "close_time": 1763632799999, "quote_volume": 952335.42722, "trades": 4593, "taker_buy_base": 198230.0, "taker_buy_quote": 590214.00387 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.989, "high": 3.022, "low": 2.974, "close": 3.017, "volume": 314202.84, "close_time": 1763636399999, "quote_volume": 942166.33597, "trades": 3816, "taker_buy_base": 158951.88, "taker_buy_quote": 477003.79563 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 3.017, "high": 3.039, "low": 2.998, "close": 3.028, "volume": 289140.45, "close_time": 1763639999999, "quote_volume": 874015.08751, "trades": 3451, "taker_buy_base": 143736.16, "taker_buy_quote": 434604.74764 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.029, "high": 3.06, "low": 3.01, "close": 3.059, "volume": 239119.58, "close_time": 1763643599999, "quote_volume": 726980.8649, "trades": 3724, "taker_buy_base": 120454.85, "taker_buy_quote": 366346.86936 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 3.06, "high": 3.061, "low": 2.996, "close": 3.004, "volume": 385114.65, "close_time": 1763647199999, "quote_volume": 1165514.55234, "trades": 5854, "taker_buy_base": 146580.14, "taker_buy_quote": 444247.65562 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 3.004, "high": 3.021, "low": 2.98, "close": 3.01, "volume": 351453.3, "close_time": 1763650799999, "quote_volume": 1054557.37298, "trades": 7993, "taker_buy_base": 148263.99, "taker_buy_quote": 444957.04287 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 3.011, "high": 3.015, "low": 2.952, "close": 2.956, "volume": 250998.64, "close_time": 1763654399999, "quote_volume": 747734.78795, "trades": 5974, "taker_buy_base": 98358.99, "taker_buy_quote": 293073.40819 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.955, "high": 2.958, "low": 2.831, "close": 2.846, "volume": 800582.31, "close_time": 1763657999999, "quote_volume": 2314489.39969, "trades": 10972, "taker_buy_base": 431821.32, "taker_buy_quote": 1247455.92327 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.845, "high": 2.858, "low": 2.779, "close": 2.793, "volume": 847767.03, "close_time": 1763661599999, "quote_volume": 2384376.72775, "trades": 10252, "taker_buy_base": 474257.87, "taker_buy_quote": 1334485.26611 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.793, "high": 2.823, "low": 2.756, "close": 2.761, "volume": 382832.78, "close_time": 1763665199999, "quote_volume": 1067842.85853, "trades": 5155, "taker_buy_base": 164294.38, "taker_buy_quote": 458702.19656 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.761, "high": 2.803, "low": 2.744, "close": 2.781, "volume": 300123.86, "close_time": 1763668799999, "quote_volume": 831024.33948, "trades": 4587, "taker_buy_base": 117529.65, "taker_buy_quote": 325598.86328 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.781, "high": 2.781, "low": 2.733, "close": 2.736, "volume": 229293.35, "close_time": 1763672399999, "quote_volume": 630883.58698, "trades": 3140, "taker_buy_base": 111251.74, "taker_buy_quote": 306040.73631 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.736, "high": 2.809, "low": 2.734, "close": 2.791, "volume": 354203.94, "close_time": 1763675999999, "quote_volume": 982151.82914, "trades": 3955, "taker_buy_base": 174093.01, "taker_buy_quote": 482851.25966 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.79, "high": 2.851, "low": 2.787, "close": 2.817, "volume": 230394.27, "close_time": 1763679599999, "quote_volume": 652269.01094, "trades": 2860, "taker_buy_base": 117949.87, "taker_buy_quote": 333970.10843 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.816, "high": 2.819, "low": 2.739, "close": 2.743, "volume": 264660.73, "close_time": 1763683199999, "quote_volume": 732546.35643, "trades": 3500, "taker_buy_base": 153190.13, "taker_buy_quote": 424151.88814 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.743, "high": 2.779, "low": 2.736, "close": 2.772, "volume": 137195.66, "close_time": 1763686799999, "quote_volume": 378785.80995, "trades": 2630, "taker_buy_base": 69452.63, "taker_buy_quote": 191742.57478 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.773, "high": 2.827, "low": 2.773, "close": 2.793, "volume": 469111.85, "close_time": 1763690399999, "quote_volume": 1313515.16331, "trades": 4974, "taker_buy_base": 269272.91, "taker_buy_quote": 753493.27244 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.792, "high": 2.796, "low": 2.724, "close": 2.735, "volume": 374157.08, "close_time": 1763693999999, "quote_volume": 1034518.93624, "trades": 5144, "taker_buy_base": 130497.63, "taker_buy_quote": 360838.08488 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.734, "high": 2.78, "low": 2.716, "close": 2.717, "volume": 463589.05, "close_time": 1763697599999, "quote_volume": 1268783.58853, "trades": 4689, "taker_buy_base": 222448.37, "taker_buy_quote": 608154.39373 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.717, "high": 2.728, "low": 2.672, "close": 2.699, "volume": 386098.29, "close_time": 1763701199999, "quote_volume": 1041381.63481, "trades": 4615, "taker_buy_base": 158437.28, "taker_buy_quote": 427646.07194 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.698, "high": 2.707, "low": 2.662, "close": 2.674, "volume": 188098.0, "close_time": 1763704799999, "quote_volume": 504711.84356, "trades": 3038, "taker_buy_base": 75234.78, "taker_buy_quote": 201611.25175 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.675, "high": 2.681, "low": 2.66, "close": 2.67, "volume": 169865.1, "close_time": 1763708399999, "quote_volume": 453608.96351, "trades": 2777, "taker_buy_base": 76162.98, "taker_buy_quote": 203401.19931 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.671, "high": 2.68, "low": 2.41, "close": 2.547, "volume": 1783604.71, "close_time": 1763711999999, "quote_volume": 4544055.05268, "trades": 22021, "taker_buy_base": 818012.77, "taker_buy_quote": 2080661.84 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.546, "high": 2.587, "low": 2.534, "close": 2.549, "volume": 457877.72, "close_time": 1763715599999, "quote_volume": 1172277.54916, "trades": 7780, "taker_buy_base": 239308.54, "taker_buy_quote": 612756.15626 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.55, "high": 2.563, "low": 2.495, "close": 2.497, "volume": 515735.5, "close_time": 1763719199999, "quote_volume": 1301470.6458, "trades": 6658, "taker_buy_base": 205020.62, "taker_buy_quote": 517519.6951 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.497, "high": 2.522, "low": 2.479, "close": 2.497, "volume": 435895.14, "close_time": 1763722799999, "quote_volume": 1092482.53682, "trades": 6989, "taker_buy_base": 214351.25, "taker_buy_quote": 537396.34911 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.497, "high": 2.522, "low": 2.454, "close": 2.467, "volume": 369223.11, "close_time": 1763726399999, "quote_volume": 919490.83275, "trades": 4682, "taker_buy_base": 178863.84, "taker_buy_quote": 446192.6311 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.466, "high": 2.518, "low": 2.415, "close": 2.5, "volume": 754759.19, "close_time": 1763729999999, "quote_volume": 1862219.693, "trades": 10658, "taker_buy_base": 364321.47, "taker_buy_quote": 899719.13212 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.5, "high": 2.546, "low": 2.488, "close": 2.511, "volume": 444577.02, "close_time": 1763733599999, "quote_volume": 1120048.2964, "trades": 5608, "taker_buy_base": 198476.32, "taker_buy_quote": 499837.10221 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.51, "high": 2.539, "low": 2.479, "close": 2.516, "volume": 481973.02, "close_time": 1763737199999, "quote_volume": 1212478.24088, "trades": 7880, "taker_buy_base": 248235.77, "taker_buy_quote": 625274.97927 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.517, "high": 2.524, "low": 2.454, "close": 2.466, "volume": 377260.17, "close_time": 1763740799999, "quote_volume": 936539.96033, "trades": 5969, "taker_buy_base": 186570.73, "taker_buy_quote": 462644.44435 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.467, "high": 2.519, "low": 2.436, "close": 2.515, "volume": 455014.13, "close_time": 1763744399999, "quote_volume": 1120692.59925, "trades": 7817, "taker_buy_base": 241687.42, "taker_buy_quote": 595294.34568 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.516, "high": 2.552, "low": 2.499, "close": 2.505, "volume": 326537.77, "close_time": 1763747999999, "quote_volume": 824762.46113, "trades": 5368, "taker_buy_base": 174747.58, "taker_buy_quote": 441561.63553 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.506, "high": 2.515, "low": 2.453, "close": 2.49, "volume": 283389.34, "close_time": 1763751599999, "quote_volume": 702320.77194, "trades": 5690, "taker_buy_base": 133099.49, "taker_buy_quote": 329850.02454 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.49, "high": 2.498, "low": 2.444, "close": 2.451, "volume": 202591.06, "close_time": 1763755199999, "quote_volume": 500396.98907, "trades": 3579, "taker_buy_base": 83548.42, "taker_buy_quote": 206618.77102 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.449, "high": 2.451, "low": 2.392, "close": 2.411, "volume": 593702.68, "close_time": 1763758799999, "quote_volume": 1434372.59862, "trades": 6298, "taker_buy_base": 278515.73, "taker_buy_quote": 672730.19874 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.411, "high": 2.44, "low": 2.382, "close": 2.429, "volume": 389301.44, "close_time": 1763762399999, "quote_volume": 937208.97873, "trades": 5747, "taker_buy_base": 190199.53, "taker_buy_quote": 458106.02193 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.43, "high": 2.433, "low": 2.341, "close": 2.346, "volume": 256762.7, "close_time": 1763765999999, "quote_volume": 612210.12111, "trades": 3672, "taker_buy_base": 124906.13, "taker_buy_quote": 298103.63983 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.345, "high": 2.403, "low": 2.334, "close": 2.395, "volume": 347392.21, "close_time": 1763769599999, "quote_volume": 824011.76863, "trades": 4368, "taker_buy_base": 131382.38, "taker_buy_quote": 311183.28527 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.405, "low": 2.36, "close": 2.398, "volume": 208593.82, "close_time": 1763773199999, "quote_volume": 497348.131, "trades": 3534, "taker_buy_base": 122441.95, "taker_buy_quote": 292029.51066 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.398, "high": 2.411, "low": 2.389, "close": 2.407, "volume": 172150.7, "close_time": 1763776799999, "quote_volume": 413294.55355, "trades": 2931, "taker_buy_base": 80740.53, "taker_buy_quote": 193896.27337 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.407, "high": 2.41, "low": 2.373, "close": 2.38, "volume": 127308.81, "close_time": 1763780399999, "quote_volume": 303719.68248, "trades": 2944, "taker_buy_base": 48981.13, "taker_buy_quote": 117051.70258 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.379, "high": 2.402, "low": 2.374, "close": 2.375, "volume": 134330.3, "close_time": 1763783999999, "quote_volume": 320558.38158, "trades": 1916, "taker_buy_base": 73726.28, "taker_buy_quote": 175967.51601 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.376, "high": 2.379, "low": 2.31, "close": 2.346, "volume": 335543.97, "close_time": 1763787599999, "quote_volume": 784238.62266, "trades": 4244, "taker_buy_base": 139592.78, "taker_buy_quote": 325933.06265 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.346, "high": 2.346, "low": 2.281, "close": 2.306, "volume": 381495.11, "close_time": 1763791199999, "quote_volume": 880420.13489, "trades": 6488, "taker_buy_base": 175388.4, "taker_buy_quote": 405189.68892 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.307, "high": 2.35, "low": 2.295, "close": 2.342, "volume": 244008.02, "close_time": 1763794799999, "quote_volume": 566905.44997, "trades": 4265, "taker_buy_base": 115566.18, "taker_buy_quote": 268539.77717 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.342, "high": 2.358, "low": 2.336, "close": 2.342, "volume": 181914.68, "close_time": 1763798399999, "quote_volume": 427025.18434, "trades": 2662, "taker_buy_base": 97568.51, "taker_buy_quote": 229107.82922 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.343, "high": 2.349, "low": 2.299, "close": 2.302, "volume": 306509.71, "close_time": 1763801999999, "quote_volume": 712876.06328, "trades": 4076, "taker_buy_base": 196903.41, "taker_buy_quote": 458706.61887 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.303, "high": 2.349, "low": 2.297, "close": 2.335, "volume": 317737.99, "close_time": 1763805599999, "quote_volume": 740571.97672, "trades": 3320, "taker_buy_base": 113605.38, "taker_buy_quote": 264604.74107 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.335, "high": 2.346, "low": 2.307, "close": 2.322, "volume": 165439.0, "close_time": 1763809199999, "quote_volume": 384857.47319, "trades": 2154, "taker_buy_base": 81215.89, "taker_buy_quote": 189124.59423 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.323, "high": 2.347, "low": 2.313, "close": 2.336, "volume": 188913.32, "close_time": 1763812799999, "quote_volume": 440798.50123, "trades": 2305, "taker_buy_base": 122320.18, "taker_buy_quote": 285579.76952 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.335, "high": 2.335, "low": 2.307, "close": 2.313, "volume": 195037.3, "close_time": 1763816399999, "quote_volume": 452174.1085, "trades": 2184, "taker_buy_base": 85515.76, "taker_buy_quote": 198342.92034 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.312, "high": 2.321, "low": 2.287, "close": 2.304, "volume": 174154.56, "close_time": 1763819999999, "quote_volume": 400715.65396, "trades": 2488, "taker_buy_base": 81519.98, "taker_buy_quote": 187642.43796 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.304, "high": 2.349, "low": 2.303, "close": 2.342, "volume": 246298.57, "close_time": 1763823599999, "quote_volume": 574650.68856, "trades": 2684, "taker_buy_base": 118752.22, "taker_buy_quote": 276837.03872 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.341, "high": 2.352, "low": 2.306, "close": 2.321, "volume": 190043.02, "close_time": 1763827199999, "quote_volume": 442844.68148, "trades": 2506, "taker_buy_base": 99019.17, "taker_buy_quote": 230801.26344 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.32, "high": 2.346, "low": 2.317, "close": 2.327, "volume": 159078.49, "close_time": 1763830799999, "quote_volume": 371338.74297, "trades": 2560, "taker_buy_base": 75955.41, "taker_buy_quote": 177204.84624 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.327, "high": 2.328, "low": 2.299, "close": 2.308, "volume": 153761.17, "close_time": 1763834399999, "quote_volume": 355690.21681, "trades": 1773, "taker_buy_base": 64650.56, "taker_buy_quote": 149497.45279 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.307, "high": 2.323, "low": 2.3, "close": 2.317, "volume": 119562.95, "close_time": 1763837999999, "quote_volume": 276368.98351, "trades": 2876, "taker_buy_base": 74413.88, "taker_buy_quote": 172002.90384 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.317, "high": 2.326, "low": 2.307, "close": 2.316, "volume": 72336.72, "close_time": 1763841599999, "quote_volume": 167595.54829, "trades": 1598, "taker_buy_base": 39244.13, "taker_buy_quote": 90951.58354 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.317, "high": 2.339, "low": 2.307, "close": 2.321, "volume": 119284.25, "close_time": 1763845199999, "quote_volume": 276980.19874, "trades": 2169, "taker_buy_base": 74898.66, "taker_buy_quote": 173907.82461 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.321, "high": 2.34, "low": 2.317, "close": 2.335, "volume": 105740.53, "close_time": 1763848799999, "quote_volume": 246123.56298, "trades": 1616, "taker_buy_base": 48425.67, "taker_buy_quote": 112799.81824 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.335, "high": 2.369, "low": 2.327, "close": 2.361, "volume": 150687.98, "close_time": 1763852399999, "quote_volume": 352892.11688, "trades": 1887, "taker_buy_base": 64957.35, "taker_buy_quote": 152140.88441 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.361, "high": 2.362, "low": 2.327, "close": 2.327, "volume": 73996.56, "close_time": 1763855999999, "quote_volume": 173180.22559, "trades": 1509, "taker_buy_base": 27150.18, "taker_buy_quote": 63527.82769 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.329, "low": 2.308, "close": 2.318, "volume": 279799.77, "close_time": 1763859599999, "quote_volume": 648364.87593, "trades": 2889, "taker_buy_base": 158323.31, "taker_buy_quote": 366938.193 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.318, "high": 2.357, "low": 2.315, "close": 2.342, "volume": 168834.96, "close_time": 1763863199999, "quote_volume": 395393.67307, "trades": 1926, "taker_buy_base": 74341.66, "taker_buy_quote": 174008.46973 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.343, "high": 2.361, "low": 2.335, "close": 2.347, "volume": 126918.23, "close_time": 1763866799999, "quote_volume": 298126.92305, "trades": 1645, "taker_buy_base": 62433.02, "taker_buy_quote": 146604.85574 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.347, "high": 2.351, "low": 2.331, "close": 2.348, "volume": 99318.86, "close_time": 1763870399999, "quote_volume": 232599.34488, "trades": 1206, "taker_buy_base": 66912.01, "taker_buy_quote": 156743.6175 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.349, "high": 2.37, "low": 2.349, "close": 2.357, "volume": 125354.74, "close_time": 1763873999999, "quote_volume": 295573.39999, "trades": 1556, "taker_buy_base": 59579.63, "taker_buy_quote": 140451.16918 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.358, "high": 2.363, "low": 2.348, "close": 2.362, "volume": 72735.0, "close_time": 1763877599999, "quote_volume": 171362.3114, "trades": 857, "taker_buy_base": 28453.66, "taker_buy_quote": 67059.31899 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.361, "high": 2.375, "low": 2.337, "close": 2.343, "volume": 155720.74, "close_time": 1763881199999, "quote_volume": 366951.89494, "trades": 1304, "taker_buy_base": 78884.8, "taker_buy_quote": 185795.49835 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.343, "high": 2.349, "low": 2.326, "close": 2.344, "volume": 104213.35, "close_time": 1763884799999, "quote_volume": 243589.15772, "trades": 1234, "taker_buy_base": 41587.67, "taker_buy_quote": 97205.47552 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.343, "high": 2.351, "low": 2.335, "close": 2.343, "volume": 194671.61, "close_time": 1763888399999, "quote_volume": 455887.46222, "trades": 1551, "taker_buy_base": 117327.59, "taker_buy_quote": 274733.19424 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.342, "high": 2.361, "low": 2.333, "close": 2.349, "volume": 205410.26, "close_time": 1763891999999, "quote_volume": 481807.76931, "trades": 1547, "taker_buy_base": 110112.88, "taker_buy_quote": 258249.39665 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.349, "high": 2.369, "low": 2.349, "close": 2.355, "volume": 247566.18, "close_time": 1763895599999, "quote_volume": 583924.09312, "trades": 4034, "taker_buy_base": 186389.93, "taker_buy_quote": 439696.10663 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.354, "high": 2.36, "low": 2.335, "close": 2.351, "volume": 83564.49, "close_time": 1763899199999, "quote_volume": 196160.63108, "trades": 2137, "taker_buy_base": 50919.73, "taker_buy_quote": 119562.12727 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.351, "high": 2.373, "low": 2.347, "close": 2.354, "volume": 186802.21, "close_time": 1763902799999, "quote_volume": 440720.00088, "trades": 2699, "taker_buy_base": 76568.55, "taker_buy_quote": 180649.90047 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.354, "high": 2.361, "low": 2.343, "close": 2.358, "volume": 123316.79, "close_time": 1763906399999, "quote_volume": 289777.28, "trades": 1449, "taker_buy_base": 65554.29, "taker_buy_quote": 154041.02206 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.359, "high": 2.367, "low": 2.322, "close": 2.326, "volume": 236029.71, "close_time": 1763909999999, "quote_volume": 553955.74276, "trades": 2298, "taker_buy_base": 110226.31, "taker_buy_quote": 258628.76597 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.327, "high": 2.357, "low": 2.323, "close": 2.353, "volume": 147913.27, "close_time": 1763913599999, "quote_volume": 346262.80397, "trades": 1882, "taker_buy_base": 69227.95, "taker_buy_quote": 162246.14082 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.353, "high": 2.36, "low": 2.333, "close": 2.333, "volume": 147921.96, "close_time": 1763917199999, "quote_volume": 347773.53709, "trades": 1839, "taker_buy_base": 80549.03, "taker_buy_quote": 189388.90526 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.335, "high": 2.338, "low": 2.315, "close": 2.321, "volume": 148590.36, "close_time": 1763920799999, "quote_volume": 345648.16095, "trades": 2159, "taker_buy_base": 88451.87, "taker_buy_quote": 205741.30488 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.322, "high": 2.349, "low": 2.322, "close": 2.337, "volume": 143133.44, "close_time": 1763924399999, "quote_volume": 334662.17774, "trades": 1613, "taker_buy_base": 72057.99, "taker_buy_quote": 168445.66353 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.338, "high": 2.37, "low": 2.335, "close": 2.354, "volume": 172607.81, "close_time": 1763927999999, "quote_volume": 406877.3579, "trades": 1920, "taker_buy_base": 86237.58, "taker_buy_quote": 203265.68409 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.353, "high": 2.366, "low": 2.352, "close": 2.361, "volume": 71976.04, "close_time": 1763931599999, "quote_volume": 169838.3019, "trades": 1185, "taker_buy_base": 39372.69, "taker_buy_quote": 92900.27978 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.362, "high": 2.38, "low": 2.345, "close": 2.376, "volume": 101197.84, "close_time": 1763935199999, "quote_volume": 238972.33537, "trades": 1372, "taker_buy_base": 52557.95, "taker_buy_quote": 124216.45661 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.376, "high": 2.379, "low": 2.356, "close": 2.36, "volume": 146630.29, "close_time": 1763938799999, "quote_volume": 346246.08486, "trades": 1226, "taker_buy_base": 63712.89, "taker_buy_quote": 150394.55262 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.36, "high": 2.368, "low": 2.329, "close": 2.34, "volume": 119228.79, "close_time": 1763942399999, "quote_volume": 279624.47797, "trades": 1702, "taker_buy_base": 56773.37, "taker_buy_quote": 133204.38731 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.34, "high": 2.34, "low": 2.31, "close": 2.325, "volume": 258663.4, "close_time": 1763945999999, "quote_volume": 600620.68569, "trades": 2769, "taker_buy_base": 110254.43, "taker_buy_quote": 256156.18163 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.323, "high": 2.338, "low": 2.31, "close": 2.338, "volume": 136547.06, "close_time": 1763949599999, "quote_volume": 316595.87342, "trades": 2195, "taker_buy_base": 73886.72, "taker_buy_quote": 171377.19273 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.337, "high": 2.387, "low": 2.333, "close": 2.371, "volume": 198354.62, "close_time": 1763953199999, "quote_volume": 469090.10075, "trades": 3348, "taker_buy_base": 106094.93, "taker_buy_quote": 250751.30355 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.372, "high": 2.387, "low": 2.357, "close": 2.368, "volume": 80736.63, "close_time": 1763956799999, "quote_volume": 191353.0885, "trades": 1398, "taker_buy_base": 33293.04, "taker_buy_quote": 78885.83607 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.369, "high": 2.374, "low": 2.316, "close": 2.329, "volume": 207835.69, "close_time": 1763960399999, "quote_volume": 486264.30599, "trades": 2766, "taker_buy_base": 61723.21, "taker_buy_quote": 144303.85522 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.328, "high": 2.375, "low": 2.324, "close": 2.35, "volume": 198017.01, "close_time": 1763963999999, "quote_volume": 465963.24625, "trades": 4001, "taker_buy_base": 107085.86, "taker_buy_quote": 251828.06415 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.35, "high": 2.351, "low": 2.303, "close": 2.319, "volume": 376561.25, "close_time": 1763967599999, "quote_volume": 873288.86487, "trades": 5267, "taker_buy_base": 136427.53, "taker_buy_quote": 316032.69413 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.319, "high": 2.325, "low": 2.304, "close": 2.309, "volume": 169554.81, "close_time": 1763971199999, "quote_volume": 391913.93435, "trades": 2806, "taker_buy_base": 89460.59, "taker_buy_quote": 206906.45491 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.308, "high": 2.309, "low": 2.269, "close": 2.295, "volume": 309131.0, "close_time": 1763974799999, "quote_volume": 708352.56014, "trades": 3224, "taker_buy_base": 138298.46, "taker_buy_quote": 316883.97279 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.294, "high": 2.298, "low": 2.237, "close": 2.242, "volume": 305781.53, "close_time": 1763978399999, "quote_volume": 690405.35925, "trades": 3120, "taker_buy_base": 109727.88, "taker_buy_quote": 247690.00528 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.241, "high": 2.262, "low": 2.239, "close": 2.255, "volume": 159749.7, "close_time": 1763981999999, "quote_volume": 359636.97242, "trades": 1830, "taker_buy_base": 94096.29, "taker_buy_quote": 211966.21497 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.253, "high": 2.278, "low": 2.25, "close": 2.268, "volume": 172980.96, "close_time": 1763985599999, "quote_volume": 391697.43813, "trades": 1930, "taker_buy_base": 102143.99, "taker_buy_quote": 231398.7196 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.268, "high": 2.294, "low": 2.256, "close": 2.273, "volume": 541480.97, "close_time": 1763989199999, "quote_volume": 1234598.9919, "trades": 3689, "taker_buy_base": 235459.65, "taker_buy_quote": 536535.6732 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.273, "high": 2.292, "low": 2.252, "close": 2.254, "volume": 276042.59, "close_time": 1763992799999, "quote_volume": 628374.8448, "trades": 2683, "taker_buy_base": 104371.78, "taker_buy_quote": 237589.1465 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.254, "high": 2.29, "low": 2.236, "close": 2.271, "volume": 398906.28, "close_time": 1763996399999, "quote_volume": 901239.49545, "trades": 5651, "taker_buy_base": 172638.33, "taker_buy_quote": 390108.66147 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.272, "high": 2.282, "low": 2.239, "close": 2.268, "volume": 286528.16, "close_time": 1763999999999, "quote_volume": 649311.13533, "trades": 4359, "taker_buy_base": 140902.6, "taker_buy_quote": 319253.04056 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.267, "high": 2.289, "low": 2.266, "close": 2.279, "volume": 181377.23, "close_time": 1764003599999, "quote_volume": 413057.60724, "trades": 2860, "taker_buy_base": 107273.47, "taker_buy_quote": 244243.39988 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.279, "high": 2.36, "low": 2.279, "close": 2.356, "volume": 511495.41, "close_time": 1764007199999, "quote_volume": 1188979.48897, "trades": 4972, "taker_buy_base": 261766.9, "taker_buy_quote": 608704.14679 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.357, "high": 2.374, "low": 2.344, "close": 2.364, "volume": 440972.92, "close_time": 1764010799999, "quote_volume": 1040955.30901, "trades": 4199, "taker_buy_base": 211267.28, "taker_buy_quote": 498674.3715 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.364, "high": 2.367, "low": 2.349, "close": 2.353, "volume": 296295.47, "close_time": 1764014399999, "quote_volume": 699176.74023, "trades": 2447, "taker_buy_base": 148423.03, "taker_buy_quote": 350271.73826 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.353, "high": 2.39, "low": 2.352, "close": 2.386, "volume": 309161.4, "close_time": 1764017999999, "quote_volume": 734376.27895, "trades": 3170, "taker_buy_base": 175099.9, "taker_buy_quote": 415835.78928 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.386, "high": 2.387, "low": 2.354, "close": 2.361, "volume": 181014.3, "close_time": 1764021599999, "quote_volume": 430246.11092, "trades": 2073, "taker_buy_base": 81060.29, "taker_buy_quote": 192670.08246 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.36, "high": 2.378, "low": 2.349, "close": 2.361, "volume": 104230.59, "close_time": 1764025199999, "quote_volume": 246169.15397, "trades": 1289, "taker_buy_base": 50784.31, "taker_buy_quote": 119969.7841 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.36, "high": 2.363, "low": 2.344, "close": 2.344, "volume": 105826.09, "close_time": 1764028799999, "quote_volume": 249213.50937, "trades": 1094, "taker_buy_base": 69462.59, "taker_buy_quote": 163567.38189 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.355, "low": 2.332, "close": 2.353, "volume": 139669.38, "close_time": 1764032399999, "quote_volume": 327401.47607, "trades": 1855, "taker_buy_base": 89894.67, "taker_buy_quote": 210706.10239 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.353, "high": 2.365, "low": 2.339, "close": 2.339, "volume": 82553.78, "close_time": 1764035999999, "quote_volume": 194212.49843, "trades": 1279, "taker_buy_base": 44944.9, "taker_buy_quote": 105806.27069 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.339, "high": 2.347, "low": 2.312, "close": 2.334, "volume": 137079.82, "close_time": 1764039599999, "quote_volume": 319131.08098, "trades": 1711, "taker_buy_base": 52786.24, "taker_buy_quote": 122993.06117 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.334, "high": 2.339, "low": 2.299, "close": 2.308, "volume": 180373.92, "close_time": 1764043199999, "quote_volume": 417667.25711, "trades": 3045, "taker_buy_base": 58017.1, "taker_buy_quote": 134145.20702 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.307, "high": 2.327, "low": 2.3, "close": 2.325, "volume": 152060.63, "close_time": 1764046799999, "quote_volume": 351930.21509, "trades": 2257, "taker_buy_base": 90111.22, "taker_buy_quote": 208619.18865 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.324, "high": 2.324, "low": 2.302, "close": 2.304, "volume": 444976.1, "close_time": 1764050399999, "quote_volume": 1028430.86458, "trades": 5737, "taker_buy_base": 162833.28, "taker_buy_quote": 376486.63161 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.303, "high": 2.304, "low": 2.268, "close": 2.28, "volume": 406493.32, "close_time": 1764053999999, "quote_volume": 929877.63154, "trades": 4753, "taker_buy_base": 186699.29, "taker_buy_quote": 426987.60915 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.281, "high": 2.293, "low": 2.261, "close": 2.262, "volume": 276108.37, "close_time": 1764057599999, "quote_volume": 628720.97577, "trades": 2809, "taker_buy_base": 135343.19, "taker_buy_quote": 308363.29312 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.263, "high": 2.279, "low": 2.249, "close": 2.255, "volume": 225077.98, "close_time": 1764061199999, "quote_volume": 509557.61411, "trades": 2307, "taker_buy_base": 109993.95, "taker_buy_quote": 249070.67668 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.255, "high": 2.264, "low": 2.244, "close": 2.263, "volume": 206724.48, "close_time": 1764064799999, "quote_volume": 465654.66357, "trades": 2182, "taker_buy_base": 100719.65, "taker_buy_quote": 226928.63982 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.263, "high": 2.272, "low": 2.251, "close": 2.266, "volume": 135775.72, "close_time": 1764068399999, "quote_volume": 306962.34066, "trades": 1337, "taker_buy_base": 63041.41, "taker_buy_quote": 142587.62333 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.265, "high": 2.269, "low": 2.256, "close": 2.257, "volume": 161145.03, "close_time": 1764071999999, "quote_volume": 364696.73397, "trades": 1421, "taker_buy_base": 95210.94, "taker_buy_quote": 215519.19164 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.258, "high": 2.273, "low": 2.249, "close": 2.255, "volume": 135749.35, "close_time": 1764075599999, "quote_volume": 306738.14052, "trades": 2167, "taker_buy_base": 66914.64, "taker_buy_quote": 151236.1014 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.254, "high": 2.277, "low": 2.237, "close": 2.243, "volume": 208911.1, "close_time": 1764079199999, "quote_volume": 471245.19407, "trades": 3015, "taker_buy_base": 86112.72, "taker_buy_quote": 194366.0566 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.243, "high": 2.246, "low": 2.198, "close": 2.217, "volume": 573568.39, "close_time": 1764082799999, "quote_volume": 1273503.84473, "trades": 5890, "taker_buy_base": 225503.24, "taker_buy_quote": 500857.34082 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.215, "high": 2.239, "low": 2.195, "close": 2.225, "volume": 290508.81, "close_time": 1764086399999, "quote_volume": 644160.48834, "trades": 3383, "taker_buy_base": 145817.24, "taker_buy_quote": 323137.79623 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.225, "high": 2.269, "low": 2.223, "close": 2.26, "volume": 225210.73, "close_time": 1764089999999, "quote_volume": 507439.3995, "trades": 2529, "taker_buy_base": 106162.39, "taker_buy_quote": 238991.13862 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.26, "high": 2.299, "low": 2.259, "close": 2.279, "volume": 234015.18, "close_time": 1764093599999, "quote_volume": 533563.01485, "trades": 2817, "taker_buy_base": 108139.15, "taker_buy_quote": 246579.83189 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.279, "high": 2.293, "low": 2.254, "close": 2.255, "volume": 231696.43, "close_time": 1764097199999, "quote_volume": 526981.75783, "trades": 2198, "taker_buy_base": 103516.02, "taker_buy_quote": 235391.79184 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.256, "high": 2.26, "low": 2.201, "close": 2.234, "volume": 312031.94, "close_time": 1764100799999, "quote_volume": 692967.37697, "trades": 2903, "taker_buy_base": 144605.39, "taker_buy_quote": 320994.7621 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.235, "high": 2.262, "low": 2.23, "close": 2.254, "volume": 287026.15, "close_time": 1764104399999, "quote_volume": 644903.04088, "trades": 2297, "taker_buy_base": 112969.08, "taker_buy_quote": 253933.51414 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.256, "high": 2.263, "low": 2.245, "close": 2.251, "volume": 104695.9, "close_time": 1764107999999, "quote_volume": 235994.02451, "trades": 1288, "taker_buy_base": 46051.43, "taker_buy_quote": 103794.76639 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.25, "high": 2.33, "low": 2.233, "close": 2.297, "volume": 724333.19, "close_time": 1764111599999, "quote_volume": 1657305.14378, "trades": 4944, "taker_buy_base": 511584.88, "taker_buy_quote": 1172158.57594 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.298, "high": 2.315, "low": 2.29, "close": 2.295, "volume": 178682.27, "close_time": 1764115199999, "quote_volume": 411273.02257, "trades": 2159, "taker_buy_base": 62327.48, "taker_buy_quote": 143406.57827 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.295, "high": 2.299, "low": 2.275, "close": 2.279, "volume": 151122.58, "close_time": 1764118799999, "quote_volume": 345567.17861, "trades": 1574, "taker_buy_base": 56150.24, "taker_buy_quote": 128446.69226 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.278, "high": 2.301, "low": 2.264, "close": 2.283, "volume": 219000.56, "close_time": 1764122399999, "quote_volume": 499147.73175, "trades": 2180, "taker_buy_base": 90496.35, "taker_buy_quote": 206200.80845 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.284, "high": 2.289, "low": 2.275, "close": 2.277, "volume": 66307.98, "close_time": 1764125999999, "quote_volume": 151324.76355, "trades": 833, "taker_buy_base": 23283.73, "taker_buy_quote": 53141.94719 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.276, "high": 2.282, "low": 2.252, "close": 2.264, "volume": 217876.15, "close_time": 1764129599999, "quote_volume": 493183.43985, "trades": 1727, "taker_buy_base": 98464.32, "taker_buy_quote": 222754.20892 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.265, "high": 2.274, "low": 2.26, "close": 2.263, "volume": 128990.62, "close_time": 1764133199999, "quote_volume": 292439.94619, "trades": 1271, "taker_buy_base": 58793.04, "taker_buy_quote": 133310.82698 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.263, "high": 2.285, "low": 2.262, "close": 2.285, "volume": 76221.87, "close_time": 1764136799999, "quote_volume": 173134.82243, "trades": 893, "taker_buy_base": 32773.54, "taker_buy_quote": 74435.29158 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.285, "high": 2.29, "low": 2.271, "close": 2.285, "volume": 76453.09, "close_time": 1764140399999, "quote_volume": 174323.09494, "trades": 908, "taker_buy_base": 28995.64, "taker_buy_quote": 66110.92102 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.284, "high": 2.288, "low": 2.277, "close": 2.285, "volume": 53952.63, "close_time": 1764143999999, "quote_volume": 123130.83561, "trades": 892, "taker_buy_base": 26156.17, "taker_buy_quote": 59693.64837 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.285, "high": 2.285, "low": 2.259, "close": 2.26, "volume": 235270.79, "close_time": 1764147599999, "quote_volume": 534305.68609, "trades": 1706, "taker_buy_base": 96702.98, "taker_buy_quote": 219622.82453 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.261, "high": 2.263, "low": 2.242, "close": 2.263, "volume": 177428.64, "close_time": 1764151199999, "quote_volume": 399519.25064, "trades": 1565, "taker_buy_base": 80617.51, "taker_buy_quote": 181506.90864 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.263, "high": 2.266, "low": 2.248, "close": 2.253, "volume": 163001.92, "close_time": 1764154799999, "quote_volume": 368055.26885, "trades": 1186, "taker_buy_base": 88434.64, "taker_buy_quote": 199721.81986 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.252, "high": 2.26, "low": 2.227, "close": 2.233, "volume": 147640.45, "close_time": 1764158399999, "quote_volume": 330796.23875, "trades": 1480, "taker_buy_base": 52578.62, "taker_buy_quote": 117820.98834 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.232, "high": 2.234, "low": 2.206, "close": 2.215, "volume": 172758.64, "close_time": 1764161999999, "quote_volume": 382793.15713, "trades": 1878, "taker_buy_base": 79153.21, "taker_buy_quote": 175413.77691 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.214, "high": 2.232, "low": 2.204, "close": 2.223, "volume": 171267.6, "close_time": 1764165599999, "quote_volume": 379857.96589, "trades": 1767, "taker_buy_base": 96486.78, "taker_buy_quote": 214150.63019 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.223, "high": 2.234, "low": 2.175, "close": 2.183, "volume": 499683.46, "close_time": 1764169199999, "quote_volume": 1100855.02485, "trades": 4284, "taker_buy_base": 157398.92, "taker_buy_quote": 348009.4832 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.183, "high": 2.188, "low": 2.149, "close": 2.167, "volume": 988401.5, "close_time": 1764172799999, "quote_volume": 2146677.0677, "trades": 7480, "taker_buy_base": 374608.77, "taker_buy_quote": 814103.22932 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.167, "high": 2.219, "low": 2.167, "close": 2.201, "volume": 480714.84, "close_time": 1764176399999, "quote_volume": 1057115.12453, "trades": 3693, "taker_buy_base": 261832.1, "taker_buy_quote": 575586.21059 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.201, "high": 2.281, "low": 2.2, "close": 2.276, "volume": 377718.5, "close_time": 1764179999999, "quote_volume": 848653.80521, "trades": 4779, "taker_buy_base": 208312.94, "taker_buy_quote": 468012.02101 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.277, "high": 2.293, "low": 2.257, "close": 2.278, "volume": 396998.69, "close_time": 1764183599999, "quote_volume": 904095.02253, "trades": 4633, "taker_buy_base": 191752.53, "taker_buy_quote": 436837.68732 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.279, "high": 2.28, "low": 2.259, "close": 2.275, "volume": 393058.32, "close_time": 1764187199999, "quote_volume": 891213.25452, "trades": 3057, "taker_buy_base": 186322.33, "taker_buy_quote": 422490.25867 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.275, "high": 2.276, "low": 2.257, "close": 2.26, "volume": 187247.2, "close_time": 1764190799999, "quote_volume": 424404.113, "trades": 1664, "taker_buy_base": 89074.92, "taker_buy_quote": 201965.5075 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.26, "high": 2.289, "low": 2.254, "close": 2.281, "volume": 180676.49, "close_time": 1764194399999, "quote_volume": 410584.05984, "trades": 1767, "taker_buy_base": 114598.31, "taker_buy_quote": 260373.53783 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.282, "high": 2.293, "low": 2.278, "close": 2.284, "volume": 172010.95, "close_time": 1764197999999, "quote_volume": 392895.78758, "trades": 1123, "taker_buy_base": 79065.37, "taker_buy_quote": 180593.45154 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.284, "high": 2.291, "low": 2.268, "close": 2.272, "volume": 127571.87, "close_time": 1764201599999, "quote_volume": 290519.53179, "trades": 1358, "taker_buy_base": 57573.81, "taker_buy_quote": 131114.78832 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.272, "high": 2.277, "low": 2.254, "close": 2.265, "volume": 175339.08, "close_time": 1764205199999, "quote_volume": 397032.50735, "trades": 1743, "taker_buy_base": 100213.05, "taker_buy_quote": 226968.49715 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.265, "high": 2.288, "low": 2.264, "close": 2.285, "volume": 131645.37, "close_time": 1764208799999, "quote_volume": 299826.53206, "trades": 1361, "taker_buy_base": 92520.62, "taker_buy_quote": 210790.57249 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.284, "high": 2.3, "low": 2.272, "close": 2.274, "volume": 348432.19, "close_time": 1764212399999, "quote_volume": 797494.24285, "trades": 2230, "taker_buy_base": 177310.3, "taker_buy_quote": 405831.58891 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.274, "high": 2.278, "low": 2.241, "close": 2.242, "volume": 212392.91, "close_time": 1764215999999, "quote_volume": 480001.4387, "trades": 1736, "taker_buy_base": 96638.22, "taker_buy_quote": 218414.75573 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.243, "high": 2.261, "low": 2.242, "close": 2.247, "volume": 97005.96, "close_time": 1764219599999, "quote_volume": 218689.17419, "trades": 1083, "taker_buy_base": 56066.23, "taker_buy_quote": 126418.77076 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.246, "high": 2.251, "low": 2.229, "close": 2.248, "volume": 189030.67, "close_time": 1764223199999, "quote_volume": 423329.99266, "trades": 1748, "taker_buy_base": 87827.74, "taker_buy_quote": 196698.32983 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.248, "high": 2.267, "low": 2.248, "close": 2.266, "volume": 113695.33, "close_time": 1764226799999, "quote_volume": 256436.55913, "trades": 1018, "taker_buy_base": 49303.3, "taker_buy_quote": 111218.02082 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.266, "high": 2.271, "low": 2.262, "close": 2.264, "volume": 100644.87, "close_time": 1764230399999, "quote_volume": 228011.13758, "trades": 1078, "taker_buy_base": 51383.19, "taker_buy_quote": 116390.79496 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.265, "high": 2.271, "low": 2.256, "close": 2.266, "volume": 157592.97, "close_time": 1764233999999, "quote_volume": 356712.28486, "trades": 1363, "taker_buy_base": 101062.58, "taker_buy_quote": 228770.48643 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.266, "high": 2.287, "low": 2.262, "close": 2.27, "volume": 286860.12, "close_time": 1764237599999, "quote_volume": 651542.66165, "trades": 1841, "taker_buy_base": 182740.14, "taker_buy_quote": 415076.15344 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.27, "high": 2.273, "low": 2.25, "close": 2.261, "volume": 108996.49, "close_time": 1764241199999, "quote_volume": 246421.94382, "trades": 1019, "taker_buy_base": 49766.42, "taker_buy_quote": 112570.65038 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.26, "high": 2.265, "low": 2.254, "close": 2.257, "volume": 93574.0, "close_time": 1764244799999, "quote_volume": 211335.07017, "trades": 786, "taker_buy_base": 45938.15, "taker_buy_quote": 103769.12481 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.256, "high": 2.282, "low": 2.246, "close": 2.262, "volume": 279032.56, "close_time": 1764248399999, "quote_volume": 632073.78533, "trades": 2430, "taker_buy_base": 158666.65, "taker_buy_quote": 359702.53153 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.261, "high": 2.3, "low": 2.261, "close": 2.3, "volume": 228792.49, "close_time": 1764251999999, "quote_volume": 522312.70974, "trades": 2160, "taker_buy_base": 143558.77, "taker_buy_quote": 327999.59418 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.3, "high": 2.314, "low": 2.293, "close": 2.311, "volume": 347223.42, "close_time": 1764255599999, "quote_volume": 799942.00727, "trades": 2535, "taker_buy_base": 209076.25, "taker_buy_quote": 481608.06306 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.311, "high": 2.319, "low": 2.293, "close": 2.304, "volume": 297819.55, "close_time": 1764259199999, "quote_volume": 686392.82527, "trades": 2446, "taker_buy_base": 152447.67, "taker_buy_quote": 351463.60718 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.305, "high": 2.338, "low": 2.305, "close": 2.335, "volume": 203003.31, "close_time": 1764262799999, "quote_volume": 471353.73446, "trades": 2176, "taker_buy_base": 130294.3, "taker_buy_quote": 302511.46319 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.334, "high": 2.341, "low": 2.32, "close": 2.325, "volume": 199891.89, "close_time": 1764266399999, "quote_volume": 465833.13724, "trades": 1584, "taker_buy_base": 114356.94, "taker_buy_quote": 266591.69814 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.324, "high": 2.35, "low": 2.317, "close": 2.339, "volume": 257163.1, "close_time": 1764269999999, "quote_volume": 599587.21631, "trades": 1810, "taker_buy_base": 159640.03, "taker_buy_quote": 372082.24856 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.338, "high": 2.338, "low": 2.313, "close": 2.317, "volume": 191135.95, "close_time": 1764273599999, "quote_volume": 443619.99293, "trades": 1443, "taker_buy_base": 66155.55, "taker_buy_quote": 153558.88578 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.317, "high": 2.318, "low": 2.306, "close": 2.309, "volume": 106656.44, "close_time": 1764277199999, "quote_volume": 246453.77138, "trades": 1134, "taker_buy_base": 55236.25, "taker_buy_quote": 127654.81018 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.309, "high": 2.315, "low": 2.305, "close": 2.308, "volume": 126226.62, "close_time": 1764280799999, "quote_volume": 291501.04801, "trades": 1295, "taker_buy_base": 71022.49, "taker_buy_quote": 164036.24713 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.308, "high": 2.308, "low": 2.274, "close": 2.279, "volume": 172090.07, "close_time": 1764284399999, "quote_volume": 394726.51941, "trades": 1506, "taker_buy_base": 77921.82, "taker_buy_quote": 178738.85937 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.278, "high": 2.285, "low": 2.262, "close": 2.265, "volume": 135209.43, "close_time": 1764287999999, "quote_volume": 307132.87659, "trades": 1352, "taker_buy_base": 67916.45, "taker_buy_quote": 154305.7212 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.264, "high": 2.271, "low": 2.248, "close": 2.252, "volume": 162871.63, "close_time": 1764291599999, "quote_volume": 367882.26225, "trades": 1641, "taker_buy_base": 85986.53, "taker_buy_quote": 194303.71671 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.251, "high": 2.253, "low": 2.214, "close": 2.216, "volume": 266207.06, "close_time": 1764295199999, "quote_volume": 595370.23105, "trades": 2407, "taker_buy_base": 137325.16, "taker_buy_quote": 307208.71948 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.217, "high": 2.228, "low": 2.207, "close": 2.224, "volume": 196501.61, "close_time": 1764298799999, "quote_volume": 435227.40111, "trades": 2200, "taker_buy_base": 122142.6, "taker_buy_quote": 270585.17579 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.224, "high": 2.228, "low": 2.209, "close": 2.22, "volume": 149452.03, "close_time": 1764302399999, "quote_volume": 331355.20483, "trades": 1146, "taker_buy_base": 80287.82, "taker_buy_quote": 178025.65523 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.219, "high": 2.223, "low": 2.188, "close": 2.189, "volume": 205253.82, "close_time": 1764305999999, "quote_volume": 452812.08513, "trades": 1637, "taker_buy_base": 88551.15, "taker_buy_quote": 195463.81342 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.189, "high": 2.211, "low": 2.175, "close": 2.205, "volume": 311165.69, "close_time": 1764309599999, "quote_volume": 682083.58114, "trades": 2167, "taker_buy_base": 171706.49, "taker_buy_quote": 376523.0441 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.204, "high": 2.204, "low": 2.188, "close": 2.198, "volume": 284119.55, "close_time": 1764313199999, "quote_volume": 623369.48994, "trades": 1531, "taker_buy_base": 141052.65, "taker_buy_quote": 309582.72364 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.198, "high": 2.21, "low": 2.191, "close": 2.194, "volume": 209985.37, "close_time": 1764316799999, "quote_volume": 461412.45899, "trades": 1423, "taker_buy_base": 91978.09, "taker_buy_quote": 202308.10643 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.193, "high": 2.245, "low": 2.192, "close": 2.238, "volume": 332278.42, "close_time": 1764320399999, "quote_volume": 738661.63216, "trades": 3500, "taker_buy_base": 216859.23, "taker_buy_quote": 481864.54685 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.239, "high": 2.246, "low": 2.22, "close": 2.222, "volume": 182905.51, "close_time": 1764323999999, "quote_volume": 408320.36397, "trades": 1683, "taker_buy_base": 95079.24, "taker_buy_quote": 212338.30063 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.222, "high": 2.223, "low": 2.207, "close": 2.211, "volume": 178950.86, "close_time": 1764327599999, "quote_volume": 396136.4046, "trades": 1487, "taker_buy_base": 102350.83, "taker_buy_quote": 226604.48586 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.21, "high": 2.21, "low": 2.163, "close": 2.176, "volume": 471410.38, "close_time": 1764331199999, "quote_volume": 1029401.85375, "trades": 3557, "taker_buy_base": 215656.82, "taker_buy_quote": 470786.79369 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.176, "high": 2.19, "low": 2.164, "close": 2.17, "volume": 269153.76, "close_time": 1764334799999, "quote_volume": 585635.36864, "trades": 1971, "taker_buy_base": 144354.72, "taker_buy_quote": 314052.37506 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.169, "high": 2.2, "low": 2.158, "close": 2.187, "volume": 394778.57, "close_time": 1764338399999, "quote_volume": 858211.65656, "trades": 3486, "taker_buy_base": 230565.19, "taker_buy_quote": 501445.19636 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.187, "high": 2.21, "low": 2.17, "close": 2.198, "volume": 1183294.95, "close_time": 1764341999999, "quote_volume": 2595129.38835, "trades": 8935, "taker_buy_base": 701967.55, "taker_buy_quote": 1540134.28302 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.197, "high": 2.23, "low": 2.192, "close": 2.2, "volume": 597185.35, "close_time": 1764345599999, "quote_volume": 1316565.4098, "trades": 5154, "taker_buy_base": 295350.35, "taker_buy_quote": 651177.47292 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.199, "high": 2.2, "low": 2.122, "close": 2.134, "volume": 981748.95, "close_time": 1764349199999, "quote_volume": 2111744.30189, "trades": 6931, "taker_buy_base": 430490.94, "taker_buy_quote": 925654.95603 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.134, "high": 2.147, "low": 2.127, "close": 2.137, "volume": 387150.71, "close_time": 1764352799999, "quote_volume": 827261.99107, "trades": 3768, "taker_buy_base": 198197.72, "taker_buy_quote": 423458.76229 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.136, "high": 2.139, "low": 2.111, "close": 2.132, "volume": 529604.05, "close_time": 1764356399999, "quote_volume": 1126196.26375, "trades": 3597, "taker_buy_base": 277706.26, "taker_buy_quote": 590568.75624 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.131, "high": 2.137, "low": 2.116, "close": 2.13, "volume": 362182.93, "close_time": 1764359999999, "quote_volume": 770129.55545, "trades": 2319, "taker_buy_base": 204432.49, "taker_buy_quote": 434678.42275 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.13, "high": 2.144, "low": 2.108, "close": 2.142, "volume": 280124.48, "close_time": 1764363599999, "quote_volume": 595105.37735, "trades": 2222, "taker_buy_base": 159240.52, "taker_buy_quote": 338306.32217 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.142, "high": 2.147, "low": 2.124, "close": 2.125, "volume": 201407.77, "close_time": 1764367199999, "quote_volume": 429932.5385, "trades": 1433, "taker_buy_base": 114756.1, "taker_buy_quote": 244924.74615 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.125, "high": 2.151, "low": 2.119, "close": 2.15, "volume": 238959.15, "close_time": 1764370799999, "quote_volume": 509584.51379, "trades": 1652, "taker_buy_base": 132678.52, "taker_buy_quote": 283038.14695 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.15, "high": 2.16, "low": 2.15, "close": 2.158, "volume": 177780.22, "close_time": 1764374399999, "quote_volume": 382968.34674, "trades": 987, "taker_buy_base": 90593.43, "taker_buy_quote": 195191.45076 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.162, "low": 2.136, "close": 2.143, "volume": 152372.99, "close_time": 1764377999999, "quote_volume": 327090.47029, "trades": 1478, "taker_buy_base": 83965.03, "taker_buy_quote": 180270.81814 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.143, "high": 2.153, "low": 2.138, "close": 2.142, "volume": 190690.31, "close_time": 1764381599999, "quote_volume": 409093.49562, "trades": 1307, "taker_buy_base": 117786.49, "taker_buy_quote": 252676.32804 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.142, "high": 2.144, "low": 2.124, "close": 2.129, "volume": 219361.38, "close_time": 1764385199999, "quote_volume": 467758.10755, "trades": 1342, "taker_buy_base": 108648.77, "taker_buy_quote": 231669.365 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.13, "high": 2.136, "low": 2.123, "close": 2.131, "volume": 146141.77, "close_time": 1764388799999, "quote_volume": 311189.68529, "trades": 1064, "taker_buy_base": 81207.62, "taker_buy_quote": 172960.30414 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.131, "high": 2.144, "low": 2.129, "close": 2.139, "volume": 135090.27, "close_time": 1764392399999, "quote_volume": 288535.22221, "trades": 1448, "taker_buy_base": 85478.28, "taker_buy_quote": 182584.54659 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.138, "high": 2.139, "low": 2.123, "close": 2.124, "volume": 192467.41, "close_time": 1764395999999, "quote_volume": 409810.73856, "trades": 1322, "taker_buy_base": 112257.17, "taker_buy_quote": 239047.24053 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.125, "high": 2.13, "low": 2.103, "close": 2.116, "volume": 279169.49, "close_time": 1764399599999, "quote_volume": 590361.2776, "trades": 2066, "taker_buy_base": 123084.16, "taker_buy_quote": 260392.47272 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.116, "high": 2.123, "low": 2.112, "close": 2.114, "volume": 154104.17, "close_time": 1764403199999, "quote_volume": 326093.65777, "trades": 1099, "taker_buy_base": 81763.91, "taker_buy_quote": 173017.45987 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.114, "high": 2.118, "low": 2.085, "close": 2.093, "volume": 414064.23, "close_time": 1764406799999, "quote_volume": 869335.13709, "trades": 2739, "taker_buy_base": 165332.6, "taker_buy_quote": 347293.91603 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.094, "high": 2.099, "low": 2.073, "close": 2.081, "volume": 364811.38, "close_time": 1764410399999, "quote_volume": 760412.32715, "trades": 2361, "taker_buy_base": 175483.17, "taker_buy_quote": 365966.29862 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.081, "high": 2.087, "low": 2.064, "close": 2.08, "volume": 314525.99, "close_time": 1764413999999, "quote_volume": 653681.22312, "trades": 2144, "taker_buy_base": 180545.59, "taker_buy_quote": 375389.47636 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.08, "high": 2.085, "low": 2.073, "close": 2.078, "volume": 296054.03, "close_time": 1764417599999, "quote_volume": 615598.84423, "trades": 1847, "taker_buy_base": 176018.83, "taker_buy_quote": 366067.57052 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.078, "high": 2.078, "low": 2.061, "close": 2.071, "volume": 337171.47, "close_time": 1764421199999, "quote_volume": 697750.8737, "trades": 2497, "taker_buy_base": 220487.07, "taker_buy_quote": 456357.38146 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.07, "high": 2.076, "low": 2.062, "close": 2.065, "volume": 292243.62, "close_time": 1764424799999, "quote_volume": 604357.86514, "trades": 1744, "taker_buy_base": 176102.65, "taker_buy_quote": 364203.30562 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.066, "high": 2.067, "low": 2.019, "close": 2.025, "volume": 720187.83, "close_time": 1764428399999, "quote_volume": 1467603.90351, "trades": 6149, "taker_buy_base": 339720.12, "taker_buy_quote": 692515.97992 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.026, "high": 2.048, "low": 2.023, "close": 2.037, "volume": 422120.44, "close_time": 1764431999999, "quote_volume": 859070.22373, "trades": 3665, "taker_buy_base": 260971.04, "taker_buy_quote": 531148.50279 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.038, "high": 2.038, "low": 2.007, "close": 2.021, "volume": 394033.14, "close_time": 1764435599999, "quote_volume": 796608.24861, "trades": 2517, "taker_buy_base": 190051.1, "taker_buy_quote": 384498.83174 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.021, "high": 2.021, "low": 1.974, "close": 1.977, "volume": 827973.67, "close_time": 1764439199999, "quote_volume": 1655505.16507, "trades": 7709, "taker_buy_base": 336118.89, "taker_buy_quote": 672341.47317 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.977, "high": 2.021, "low": 1.973, "close": 2.015, "volume": 559280.0, "close_time": 1764442799999, "quote_volume": 1114031.55265, "trades": 4834, "taker_buy_base": 310293.95, "taker_buy_quote": 618483.2827 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.015, "high": 2.026, "low": 2.015, "close": 2.023, "volume": 139748.41, "close_time": 1764446399999, "quote_volume": 282350.27143, "trades": 1192, "taker_buy_base": 67953.9, "taker_buy_quote": 137317.27124 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.024, "high": 2.031, "low": 2.013, "close": 2.024, "volume": 158856.74, "close_time": 1764449999999, "quote_volume": 321233.84989, "trades": 1275, "taker_buy_base": 58647.39, "taker_buy_quote": 118560.93595 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.024, "high": 2.045, "low": 2.024, "close": 2.044, "volume": 240143.53, "close_time": 1764453599999, "quote_volume": 488962.36349, "trades": 1683, "taker_buy_base": 154585.98, "taker_buy_quote": 314874.88963 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.044, "high": 2.049, "low": 2.034, "close": 2.039, "volume": 114374.65, "close_time": 1764457199999, "quote_volume": 233501.73896, "trades": 954, "taker_buy_base": 59683.66, "taker_buy_quote": 121885.25151 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.04, "high": 2.043, "low": 2.03, "close": 2.04, "volume": 112899.77, "close_time": 1764460799999, "quote_volume": 230017.27611, "trades": 888, "taker_buy_base": 45370.2, "taker_buy_quote": 92452.52768 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.041, "low": 2.01, "close": 2.012, "volume": 138497.06, "close_time": 1764464399999, "quote_volume": 280223.78601, "trades": 1090, "taker_buy_base": 45184.0, "taker_buy_quote": 91440.0023 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.012, "high": 2.027, "low": 2.01, "close": 2.022, "volume": 117009.68, "close_time": 1764467999999, "quote_volume": 236626.60716, "trades": 972, "taker_buy_base": 54345.53, "taker_buy_quote": 109925.8431 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.023, "high": 2.029, "low": 2.021, "close": 2.021, "volume": 72904.11, "close_time": 1764471599999, "quote_volume": 147597.105, "trades": 745, "taker_buy_base": 28405.39, "taker_buy_quote": 57525.44596 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.021, "high": 2.037, "low": 2.009, "close": 2.035, "volume": 161936.26, "close_time": 1764475199999, "quote_volume": 327753.70407, "trades": 1287, "taker_buy_base": 75948.76, "taker_buy_quote": 153851.33832 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.036, "high": 2.055, "low": 2.032, "close": 2.035, "volume": 164167.02, "close_time": 1764478799999, "quote_volume": 335073.55618, "trades": 1358, "taker_buy_base": 93592.15, "taker_buy_quote": 190979.01936 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.035, "high": 2.04, "low": 2.012, "close": 2.013, "volume": 217752.78, "close_time": 1764482399999, "quote_volume": 440469.97388, "trades": 1574, "taker_buy_base": 79059.0, "taker_buy_quote": 160023.85976 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.013, "high": 2.029, "low": 2.011, "close": 2.02, "volume": 140470.59, "close_time": 1764485999999, "quote_volume": 283691.2198, "trades": 1116, "taker_buy_base": 62701.97, "taker_buy_quote": 126600.84173 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.02, "high": 2.035, "low": 2.02, "close": 2.034, "volume": 122772.36, "close_time": 1764489599999, "quote_volume": 249070.00427, "trades": 996, "taker_buy_base": 72740.91, "taker_buy_quote": 147626.42626 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.035, "high": 2.037, "low": 2.018, "close": 2.021, "volume": 212181.8, "close_time": 1764493199999, "quote_volume": 429807.86396, "trades": 1656, "taker_buy_base": 96350.35, "taker_buy_quote": 195239.76428 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.02, "high": 2.033, "low": 2.015, "close": 2.025, "volume": 131333.43, "close_time": 1764496799999, "quote_volume": 265855.53661, "trades": 1155, "taker_buy_base": 68800.3, "taker_buy_quote": 139267.87448 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.025, "high": 2.026, "low": 2.013, "close": 2.013, "volume": 77252.44, "close_time": 1764500399999, "quote_volume": 155931.38097, "trades": 953, "taker_buy_base": 45799.88, "taker_buy_quote": 92431.214 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.012, "high": 2.02, "low": 2.007, "close": 2.011, "volume": 109367.49, "close_time": 1764503999999, "quote_volume": 220297.46612, "trades": 1040, "taker_buy_base": 58161.28, "taker_buy_quote": 117175.20962 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.01, "high": 2.038, "low": 2.0, "close": 2.032, "volume": 234244.06, "close_time": 1764507599999, "quote_volume": 472395.19326, "trades": 1720, "taker_buy_base": 120821.45, "taker_buy_quote": 243879.00916 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.032, "high": 2.045, "low": 2.025, "close": 2.028, "volume": 265418.34, "close_time": 1764511199999, "quote_volume": 540206.53617, "trades": 2176, "taker_buy_base": 146607.98, "taker_buy_quote": 298374.47813 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.029, "high": 2.029, "low": 2.006, "close": 2.019, "volume": 186464.89, "close_time": 1764514799999, "quote_volume": 376187.60103, "trades": 1285, "taker_buy_base": 72669.69, "taker_buy_quote": 146452.31348 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.018, "high": 2.029, "low": 2.008, "close": 2.029, "volume": 111476.71, "close_time": 1764518399999, "quote_volume": 225004.62756, "trades": 982, "taker_buy_base": 67665.53, "taker_buy_quote": 136620.4606 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.028, "high": 2.052, "low": 2.023, "close": 2.052, "volume": 436943.2, "close_time": 1764521999999, "quote_volume": 889360.54954, "trades": 2618, "taker_buy_base": 200135.35, "taker_buy_quote": 407711.69908 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.052, "high": 2.058, "low": 2.029, "close": 2.035, "volume": 946028.28, "close_time": 1764525599999, "quote_volume": 1935426.78614, "trades": 4133, "taker_buy_base": 509782.18, "taker_buy_quote": 1043599.91884 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.035, "high": 2.043, "low": 2.029, "close": 2.042, "volume": 113077.58, "close_time": 1764529199999, "quote_volume": 230267.09285, "trades": 1038, "taker_buy_base": 64484.15, "taker_buy_quote": 131343.95135 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.041, "high": 2.044, "low": 2.029, "close": 2.03, "volume": 119748.11, "close_time": 1764532799999, "quote_volume": 243627.65005, "trades": 1015, "taker_buy_base": 48310.49, "taker_buy_quote": 98288.50218 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.031, "high": 2.037, "low": 2.006, "close": 2.013, "volume": 201404.32, "close_time": 1764536399999, "quote_volume": 406634.1711, "trades": 1595, "taker_buy_base": 73036.98, "taker_buy_quote": 147610.36088 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.012, "high": 2.022, "low": 2.007, "close": 2.017, "volume": 113404.72, "close_time": 1764539999999, "quote_volume": 228423.00549, "trades": 965, "taker_buy_base": 65185.19, "taker_buy_quote": 131309.34497 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.017, "high": 2.027, "low": 2.009, "close": 2.017, "volume": 87221.58, "close_time": 1764543599999, "quote_volume": 175775.26899, "trades": 764, "taker_buy_base": 51341.44, "taker_buy_quote": 103465.16126 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.017, "high": 2.018, "low": 1.981, "close": 1.986, "volume": 265169.94, "close_time": 1764547199999, "quote_volume": 528518.40126, "trades": 2336, "taker_buy_base": 111462.8, "taker_buy_quote": 221977.82598 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.837, "close": 1.844, "volume": 2457672.99, "close_time": 1764550799999, "quote_volume": 4673309.97305, "trades": 17585, "taker_buy_base": 1160251.3, "taker_buy_quote": 2203817.44989 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.844, "high": 1.874, "low": 1.843, "close": 1.852, "volume": 579888.23, "close_time": 1764554399999, "quote_volume": 1077966.76767, "trades": 4239, "taker_buy_base": 242303.91, "taker_buy_quote": 450526.98567 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.853, "high": 1.868, "low": 1.848, "close": 1.857, "volume": 427787.87, "close_time": 1764557999999, "quote_volume": 794053.76473, "trades": 3445, "taker_buy_base": 227923.49, "taker_buy_quote": 423086.28267 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.856, "high": 1.866, "low": 1.846, "close": 1.851, "volume": 397743.5, "close_time": 1764561599999, "quote_volume": 738540.41465, "trades": 3687, "taker_buy_base": 231356.99, "taker_buy_quote": 429632.40382 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.851, "high": 1.864, "low": 1.843, "close": 1.848, "volume": 510824.79, "close_time": 1764565199999, "quote_volume": 945704.94147, "trades": 4242, "taker_buy_base": 245297.77, "taker_buy_quote": 454110.28948 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.848, "high": 1.861, "low": 1.844, "close": 1.845, "volume": 194362.03, "close_time": 1764568799999, "quote_volume": 360031.05907, "trades": 1995, "taker_buy_base": 91367.03, "taker_buy_quote": 169245.63475 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.846, "high": 1.848, "low": 1.815, "close": 1.823, "volume": 572241.88, "close_time": 1764572399999, "quote_volume": 1047251.28431, "trades": 3643, "taker_buy_base": 236783.06, "taker_buy_quote": 433092.17669 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.824, "high": 1.833, "low": 1.817, "close": 1.833, "volume": 271136.64, "close_time": 1764575999999, "quote_volume": 494644.86316, "trades": 2033, "taker_buy_base": 130545.26, "taker_buy_quote": 238137.25353 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.833, "high": 1.841, "low": 1.821, "close": 1.825, "volume": 355152.77, "close_time": 1764579599999, "quote_volume": 650167.6614, "trades": 2741, "taker_buy_base": 123787.9, "taker_buy_quote": 226694.34416 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.824, "high": 1.841, "low": 1.821, "close": 1.841, "volume": 290569.27, "close_time": 1764583199999, "quote_volume": 531758.90873, "trades": 2637, "taker_buy_base": 185180.48, "taker_buy_quote": 338936.5843 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.841, "high": 1.857, "low": 1.841, "close": 1.855, "volume": 273738.19, "close_time": 1764586799999, "quote_volume": 506482.64664, "trades": 2618, "taker_buy_base": 139130.68, "taker_buy_quote": 257393.53727 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.855, "high": 1.855, "low": 1.831, "close": 1.84, "volume": 310559.26, "close_time": 1764590399999, "quote_volume": 571471.12931, "trades": 2211, "taker_buy_base": 113675.92, "taker_buy_quote": 209116.04176 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.841, "high": 1.863, "low": 1.823, "close": 1.856, "volume": 592951.2, "close_time": 1764593999999, "quote_volume": 1094577.98041, "trades": 4720, "taker_buy_base": 303506.96, "taker_buy_quote": 560427.50588 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.855, "high": 1.88, "low": 1.848, "close": 1.858, "volume": 464759.28, "close_time": 1764597599999, "quote_volume": 865261.13542, "trades": 4345, "taker_buy_base": 258800.35, "taker_buy_quote": 481897.20311 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.859, "high": 1.871, "low": 1.838, "close": 1.848, "volume": 376362.94, "close_time": 1764601199999, "quote_volume": 697917.39054, "trades": 5429, "taker_buy_base": 191620.08, "taker_buy_quote": 355328.42511 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.848, "high": 1.853, "low": 1.811, "close": 1.841, "volume": 573345.68, "close_time": 1764604799999, "quote_volume": 1050519.37596, "trades": 5052, "taker_buy_base": 274904.47, "taker_buy_quote": 503642.85517 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.841, "high": 1.855, "low": 1.821, "close": 1.833, "volume": 504041.94, "close_time": 1764608399999, "quote_volume": 927081.79754, "trades": 5514, "taker_buy_base": 196758.82, "taker_buy_quote": 362020.7203 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.833, "high": 1.84, "low": 1.814, "close": 1.821, "volume": 297441.22, "close_time": 1764611999999, "quote_volume": 543780.99807, "trades": 2608, "taker_buy_base": 126872.84, "taker_buy_quote": 232061.06027 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.821, "high": 1.841, "low": 1.818, "close": 1.838, "volume": 253877.38, "close_time": 1764615599999, "quote_volume": 464962.00526, "trades": 2671, "taker_buy_base": 152586.46, "taker_buy_quote": 279557.13054 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.839, "high": 1.848, "low": 1.829, "close": 1.838, "volume": 286754.1, "close_time": 1764619199999, "quote_volume": 527532.74093, "trades": 2516, "taker_buy_base": 155807.28, "taker_buy_quote": 286620.08502 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.838, "high": 1.861, "low": 1.837, "close": 1.849, "volume": 248504.3, "close_time": 1764622799999, "quote_volume": 460802.57432, "trades": 2385, "taker_buy_base": 134108.58, "taker_buy_quote": 248722.68023 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.849, "high": 1.866, "low": 1.849, "close": 1.862, "volume": 176507.15, "close_time": 1764626399999, "quote_volume": 328105.57208, "trades": 1871, "taker_buy_base": 111547.73, "taker_buy_quote": 207380.26647 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.863, "high": 1.875, "low": 1.859, "close": 1.866, "volume": 160781.44, "close_time": 1764629999999, "quote_volume": 300272.13431, "trades": 1386, "taker_buy_base": 73415.43, "taker_buy_quote": 137161.26779 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.866, "high": 1.878, "low": 1.865, "close": 1.869, "volume": 263019.89, "close_time": 1764633599999, "quote_volume": 492364.47591, "trades": 2618, "taker_buy_base": 143203.43, "taker_buy_quote": 268136.12147 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.869, "high": 1.876, "low": 1.841, "close": 1.843, "volume": 149002.4, "close_time": 1764637199999, "quote_volume": 276974.24752, "trades": 1441, "taker_buy_base": 59566.18, "taker_buy_quote": 110667.94706 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.842, "high": 1.877, "low": 1.84, "close": 1.855, "volume": 282364.89, "close_time": 1764640799999, "quote_volume": 525109.78965, "trades": 2307, "taker_buy_base": 145712.56, "taker_buy_quote": 271095.84929 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.855, "high": 1.87, "low": 1.849, "close": 1.863, "volume": 131645.78, "close_time": 1764644399999, "quote_volume": 245132.3957, "trades": 1279, "taker_buy_base": 66900.33, "taker_buy_quote": 124579.49937 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.863, "high": 1.87, "low": 1.85, "close": 1.866, "volume": 113394.76, "close_time": 1764647999999, "quote_volume": 210918.46293, "trades": 1106, "taker_buy_base": 54399.33, "taker_buy_quote": 101199.60743 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.866, "high": 1.872, "low": 1.861, "close": 1.861, "volume": 79085.26, "close_time": 1764651599999, "quote_volume": 147567.68092, "trades": 885, "taker_buy_base": 37479.36, "taker_buy_quote": 69934.46674 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.86, "high": 1.877, "low": 1.855, "close": 1.873, "volume": 151672.82, "close_time": 1764655199999, "quote_volume": 282619.40414, "trades": 1164, "taker_buy_base": 66903.74, "taker_buy_quote": 124782.1652 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.873, "high": 1.929, "low": 1.873, "close": 1.924, "volume": 647580.87, "close_time": 1764658799999, "quote_volume": 1236293.59643, "trades": 5032, "taker_buy_base": 406205.11, "taker_buy_quote": 775452.34875 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.923, "high": 1.959, "low": 1.91, "close": 1.944, "volume": 849879.64, "close_time": 1764662399999, "quote_volume": 1646024.8099, "trades": 6836, "taker_buy_base": 465957.9, "taker_buy_quote": 902454.28995 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.944, "high": 1.948, "low": 1.874, "close": 1.882, "volume": 585220.73, "close_time": 1764665999999, "quote_volume": 1110355.86318, "trades": 4048, "taker_buy_base": 245088.45, "taker_buy_quote": 464512.76216 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.882, "high": 1.908, "low": 1.88, "close": 1.889, "volume": 475133.29, "close_time": 1764669599999, "quote_volume": 899297.21643, "trades": 3125, "taker_buy_base": 276131.16, "taker_buy_quote": 522896.1488 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.888, "high": 1.908, "low": 1.885, "close": 1.903, "volume": 325429.94, "close_time": 1764673199999, "quote_volume": 616907.31795, "trades": 2582, "taker_buy_base": 202348.37, "taker_buy_quote": 383551.30825 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.903, "high": 1.906, "low": 1.889, "close": 1.89, "volume": 323336.54, "close_time": 1764676799999, "quote_volume": 613304.6498, "trades": 2282, "taker_buy_base": 175866.59, "taker_buy_quote": 333660.47101 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.891, "high": 1.908, "low": 1.891, "close": 1.908, "volume": 195436.25, "close_time": 1764680399999, "quote_volume": 371169.84971, "trades": 1674, "taker_buy_base": 115308.27, "taker_buy_quote": 219071.87049 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.909, "high": 1.924, "low": 1.896, "close": 1.914, "volume": 371217.64, "close_time": 1764683999999, "quote_volume": 710520.64399, "trades": 2753, "taker_buy_base": 196404.69, "taker_buy_quote": 376045.49872 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.915, "high": 1.947, "low": 1.909, "close": 1.941, "volume": 381192.14, "close_time": 1764687599999, "quote_volume": 735505.04339, "trades": 3663, "taker_buy_base": 209041.83, "taker_buy_quote": 403327.29151 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.942, "high": 2.008, "low": 1.942, "close": 2.004, "volume": 944158.57, "close_time": 1764691199999, "quote_volume": 1872345.90957, "trades": 8108, "taker_buy_base": 455271.75, "taker_buy_quote": 903270.25444 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.005, "high": 2.007, "low": 1.969, "close": 1.974, "volume": 532523.78, "close_time": 1764694799999, "quote_volume": 1056916.15192, "trades": 4149, "taker_buy_base": 244101.96, "taker_buy_quote": 484650.23124 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.974, "high": 1.994, "low": 1.969, "close": 1.985, "volume": 267195.34, "close_time": 1764698399999, "quote_volume": 529551.55705, "trades": 2502, "taker_buy_base": 139077.48, "taker_buy_quote": 275672.61968 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.985, "high": 1.998, "low": 1.979, "close": 1.981, "volume": 231496.88, "close_time": 1764701999999, "quote_volume": 460206.86515, "trades": 2112, "taker_buy_base": 121917.08, "taker_buy_quote": 242485.94475 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.981, "high": 1.993, "low": 1.973, "close": 1.977, "volume": 290625.22, "close_time": 1764705599999, "quote_volume": 576502.13885, "trades": 1810, "taker_buy_base": 175487.06, "taker_buy_quote": 348313.33045 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.978, "high": 1.98, "low": 1.947, "close": 1.958, "volume": 323680.38, "close_time": 1764709199999, "quote_volume": 634032.59513, "trades": 2774, "taker_buy_base": 113830.17, "taker_buy_quote": 222936.00116 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.958, "high": 1.966, "low": 1.954, "close": 1.965, "volume": 165011.41, "close_time": 1764712799999, "quote_volume": 323407.92149, "trades": 1449, "taker_buy_base": 88013.72, "taker_buy_quote": 172577.34244 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.965, "high": 1.984, "low": 1.962, "close": 1.978, "volume": 218785.81, "close_time": 1764716399999, "quote_volume": 431455.34076, "trades": 1675, "taker_buy_base": 113942.73, "taker_buy_quote": 224769.26171 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.978, "high": 1.982, "low": 1.963, "close": 1.971, "volume": 236185.21, "close_time": 1764719999999, "quote_volume": 465650.63413, "trades": 1675, "taker_buy_base": 125911.25, "taker_buy_quote": 248256.04831 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 1.991, "low": 1.968, "close": 1.983, "volume": 200543.75, "close_time": 1764723599999, "quote_volume": 397113.44967, "trades": 1784, "taker_buy_base": 105244.5, "taker_buy_quote": 208497.86667 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.983, "high": 1.986, "low": 1.976, "close": 1.978, "volume": 115044.97, "close_time": 1764727199999, "quote_volume": 227855.38743, "trades": 1213, "taker_buy_base": 56872.7, "taker_buy_quote": 112691.22339 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.978, "high": 1.998, "low": 1.977, "close": 1.994, "volume": 245832.27, "close_time": 1764730799999, "quote_volume": 489099.92167, "trades": 1864, "taker_buy_base": 149826.99, "taker_buy_quote": 297961.65516 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.993, "high": 2.007, "low": 1.989, "close": 1.99, "volume": 126153.38, "close_time": 1764734399999, "quote_volume": 252262.4548, "trades": 1171, "taker_buy_base": 60562.67, "taker_buy_quote": 121113.67156 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.99, "high": 2.017, "low": 1.989, "close": 2.014, "volume": 177781.24, "close_time": 1764737999999, "quote_volume": 356122.75986, "trades": 1571, "taker_buy_base": 113896.92, "taker_buy_quote": 228194.30932 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.013, "high": 2.022, "low": 1.995, "close": 1.999, "volume": 384452.36, "close_time": 1764741599999, "quote_volume": 771561.29878, "trades": 2413, "taker_buy_base": 108698.45, "taker_buy_quote": 218234.5999 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.998, "high": 2.013, "low": 1.984, "close": 1.993, "volume": 322091.74, "close_time": 1764745199999, "quote_volume": 644255.84648, "trades": 2250, "taker_buy_base": 155336.62, "taker_buy_quote": 310797.16123 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.992, "high": 2.011, "low": 1.99, "close": 2.011, "volume": 146583.37, "close_time": 1764748799999, "quote_volume": 293456.69674, "trades": 1619, "taker_buy_base": 82141.2, "taker_buy_quote": 164494.73665 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.011, "high": 2.032, "low": 2.007, "close": 2.018, "volume": 448253.01, "close_time": 1764752399999, "quote_volume": 903841.95089, "trades": 3270, "taker_buy_base": 213004.34, "taker_buy_quote": 429528.45188 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.019, "high": 2.02, "low": 2.005, "close": 2.016, "volume": 200390.89, "close_time": 1764755999999, "quote_volume": 403446.40519, "trades": 1857, "taker_buy_base": 116207.3, "taker_buy_quote": 234014.61318 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.015, "high": 2.016, "low": 1.993, "close": 1.995, "volume": 127136.43, "close_time": 1764759599999, "quote_volume": 254914.64433, "trades": 1187, "taker_buy_base": 59715.01, "taker_buy_quote": 119769.76675 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.994, "high": 2.002, "low": 1.989, "close": 1.999, "volume": 110500.04, "close_time": 1764763199999, "quote_volume": 220533.56125, "trades": 1061, "taker_buy_base": 41866.2, "taker_buy_quote": 83562.58243 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.999, "high": 2.009, "low": 1.979, "close": 1.984, "volume": 208301.52, "close_time": 1764766799999, "quote_volume": 414407.1721, "trades": 1767, "taker_buy_base": 78094.17, "taker_buy_quote": 155329.56512 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.984, "high": 1.996, "low": 1.981, "close": 1.99, "volume": 149612.06, "close_time": 1764770399999, "quote_volume": 297514.69098, "trades": 1636, "taker_buy_base": 86381.12, "taker_buy_quote": 171811.33498 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.991, "high": 2.02, "low": 1.953, "close": 1.992, "volume": 843083.15, "close_time": 1764773999999, "quote_volume": 1669833.91211, "trades": 8103, "taker_buy_base": 368286.9, "taker_buy_quote": 730212.19456 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.992, "high": 2.005, "low": 1.984, "close": 1.99, "volume": 216780.67, "close_time": 1764777599999, "quote_volume": 432092.89257, "trades": 2486, "taker_buy_base": 108290.31, "taker_buy_quote": 215860.29916 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.991, "high": 2.003, "low": 1.975, "close": 1.989, "volume": 156117.09, "close_time": 1764781199999, "quote_volume": 310456.54816, "trades": 1851, "taker_buy_base": 81718.39, "taker_buy_quote": 162554.79194 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.99, "high": 2.003, "low": 1.99, "close": 1.999, "volume": 377483.84, "close_time": 1764784799999, "quote_volume": 754004.16412, "trades": 6974, "taker_buy_base": 156174.02, "taker_buy_quote": 311962.02757 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.0, "high": 2.013, "low": 1.991, "close": 1.996, "volume": 274472.54, "close_time": 1764788399999, "quote_volume": 549856.16086, "trades": 6417, "taker_buy_base": 104730.02, "taker_buy_quote": 209827.68969 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.997, "high": 2.009, "low": 1.995, "close": 2.005, "volume": 110953.52, "close_time": 1764791999999, "quote_volume": 222118.39171, "trades": 1861, "taker_buy_base": 59163.46, "taker_buy_quote": 118442.59962 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.006, "high": 2.014, "low": 1.996, "close": 2.003, "volume": 161500.71, "close_time": 1764795599999, "quote_volume": 323648.16523, "trades": 2750, "taker_buy_base": 86562.72, "taker_buy_quote": 173489.83216 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.002, "high": 2.031, "low": 2.0, "close": 2.029, "volume": 233932.0, "close_time": 1764799199999, "quote_volume": 471397.19546, "trades": 2949, "taker_buy_base": 127215.34, "taker_buy_quote": 256656.72458 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.029, "high": 2.039, "low": 2.015, "close": 2.029, "volume": 294818.58, "close_time": 1764802799999, "quote_volume": 597147.86196, "trades": 3089, "taker_buy_base": 156815.25, "taker_buy_quote": 317622.6366 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.029, "high": 2.043, "low": 2.017, "close": 2.02, "volume": 337160.97, "close_time": 1764806399999, "quote_volume": 683144.02077, "trades": 2398, "taker_buy_base": 145238.8, "taker_buy_quote": 294122.84074 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.023, "low": 2.005, "close": 2.013, "volume": 147772.74, "close_time": 1764809999999, "quote_volume": 297691.05624, "trades": 1501, "taker_buy_base": 67861.26, "taker_buy_quote": 136722.83997 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.012, "high": 2.038, "low": 2.012, "close": 2.019, "volume": 245681.35, "close_time": 1764813599999, "quote_volume": 497710.57633, "trades": 3691, "taker_buy_base": 149567.46, "taker_buy_quote": 303006.47247 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.02, "high": 2.037, "low": 2.018, "close": 2.027, "volume": 333791.46, "close_time": 1764817199999, "quote_volume": 676745.74308, "trades": 3557, "taker_buy_base": 181689.94, "taker_buy_quote": 368400.6811 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.027, "high": 2.034, "low": 2.011, "close": 2.012, "volume": 177743.18, "close_time": 1764820799999, "quote_volume": 358962.24299, "trades": 1513, "taker_buy_base": 69007.86, "taker_buy_quote": 139450.53339 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.012, "high": 2.014, "low": 1.996, "close": 2.003, "volume": 198048.55, "close_time": 1764824399999, "quote_volume": 396970.72311, "trades": 1602, "taker_buy_base": 81987.38, "taker_buy_quote": 164410.06441 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.004, "high": 2.013, "low": 1.991, "close": 2.001, "volume": 226412.17, "close_time": 1764827999999, "quote_volume": 453225.54264, "trades": 1871, "taker_buy_base": 91943.15, "taker_buy_quote": 184135.73196 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.001, "high": 2.018, "low": 1.998, "close": 2.009, "volume": 145944.08, "close_time": 1764831599999, "quote_volume": 293083.95647, "trades": 1532, "taker_buy_base": 70554.84, "taker_buy_quote": 141722.55953 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.009, "high": 2.009, "low": 1.988, "close": 1.992, "volume": 236781.89, "close_time": 1764835199999, "quote_volume": 472348.3799, "trades": 1863, "taker_buy_base": 107096.75, "taker_buy_quote": 213611.29985 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.992, "high": 2.003, "low": 1.984, "close": 1.993, "volume": 162435.43, "close_time": 1764838799999, "quote_volume": 323558.48885, "trades": 1598, "taker_buy_base": 78072.73, "taker_buy_quote": 155539.09686 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.993, "high": 2.009, "low": 1.993, "close": 1.998, "volume": 114120.57, "close_time": 1764842399999, "quote_volume": 228415.51931, "trades": 1184, "taker_buy_base": 64065.31, "taker_buy_quote": 128220.85916 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.999, "high": 2.017, "low": 1.999, "close": 2.0, "volume": 138895.42, "close_time": 1764845999999, "quote_volume": 278871.98865, "trades": 1460, "taker_buy_base": 81628.42, "taker_buy_quote": 163910.3342 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.001, "high": 2.006, "low": 1.987, "close": 1.991, "volume": 124585.18, "close_time": 1764849599999, "quote_volume": 248787.79363, "trades": 1243, "taker_buy_base": 59583.79, "taker_buy_quote": 119005.46648 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.991, "high": 1.996, "low": 1.98, "close": 1.982, "volume": 156096.96, "close_time": 1764853199999, "quote_volume": 310083.33837, "trades": 1189, "taker_buy_base": 73750.45, "taker_buy_quote": 146573.39311 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.982, "high": 1.99, "low": 1.968, "close": 1.97, "volume": 218346.87, "close_time": 1764856799999, "quote_volume": 431775.46385, "trades": 1651, "taker_buy_base": 88468.21, "taker_buy_quote": 175007.97552 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.971, "high": 1.985, "low": 1.963, "close": 1.968, "volume": 332636.77, "close_time": 1764860399999, "quote_volume": 656569.74431, "trades": 2710, "taker_buy_base": 154575.27, "taker_buy_quote": 305121.04182 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.968, "high": 2.011, "low": 1.968, "close": 1.996, "volume": 255222.66, "close_time": 1764863999999, "quote_volume": 507541.73963, "trades": 2618, "taker_buy_base": 137423.23, "taker_buy_quote": 273223.34891 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.995, "high": 2.008, "low": 1.984, "close": 1.992, "volume": 265887.08, "close_time": 1764867599999, "quote_volume": 529723.49693, "trades": 3611, "taker_buy_base": 148915.05, "taker_buy_quote": 296787.04177 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.992, "high": 1.994, "low": 1.97, "close": 1.985, "volume": 231143.1, "close_time": 1764871199999, "quote_volume": 457865.57427, "trades": 2005, "taker_buy_base": 122721.69, "taker_buy_quote": 243159.11821 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.985, "high": 1.986, "low": 1.958, "close": 1.963, "volume": 284490.83, "close_time": 1764874799999, "quote_volume": 561112.76558, "trades": 2803, "taker_buy_base": 135168.34, "taker_buy_quote": 266435.35329 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.964, "high": 1.965, "low": 1.917, "close": 1.952, "volume": 470648.89, "close_time": 1764878399999, "quote_volume": 912791.15126, "trades": 4356, "taker_buy_base": 204669.32, "taker_buy_quote": 396997.38232 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.951, "high": 1.96, "low": 1.941, "close": 1.952, "volume": 255232.3, "close_time": 1764881999999, "quote_volume": 497579.80145, "trades": 2910, "taker_buy_base": 139005.27, "taker_buy_quote": 270927.76314 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.952, "high": 1.954, "low": 1.931, "close": 1.933, "volume": 138950.44, "close_time": 1764885599999, "quote_volume": 270263.48209, "trades": 1350, "taker_buy_base": 72915.79, "taker_buy_quote": 141784.20469 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.933, "high": 1.948, "low": 1.932, "close": 1.943, "volume": 104162.21, "close_time": 1764889199999, "quote_volume": 202131.88388, "trades": 945, "taker_buy_base": 58066.5, "taker_buy_quote": 112676.77125 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.942, "high": 1.945, "low": 1.934, "close": 1.936, "volume": 76610.56, "close_time": 1764892799999, "quote_volume": 148521.24079, "trades": 640, "taker_buy_base": 38295.39, "taker_buy_quote": 74238.53011 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.936, "high": 1.948, "low": 1.924, "close": 1.939, "volume": 193712.11, "close_time": 1764896399999, "quote_volume": 375566.43258, "trades": 1768, "taker_buy_base": 112272.48, "taker_buy_quote": 217729.5034 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.938, "high": 1.949, "low": 1.932, "close": 1.942, "volume": 136670.55, "close_time": 1764899999999, "quote_volume": 265302.64884, "trades": 1241, "taker_buy_base": 71596.67, "taker_buy_quote": 138985.28564 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.942, "high": 1.955, "low": 1.934, "close": 1.95, "volume": 102836.38, "close_time": 1764903599999, "quote_volume": 199883.44771, "trades": 937, "taker_buy_base": 54048.05, "taker_buy_quote": 104997.14556 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.95, "high": 1.95, "low": 1.923, "close": 1.927, "volume": 143141.16, "close_time": 1764907199999, "quote_volume": 277146.19324, "trades": 1101, "taker_buy_base": 77555.34, "taker_buy_quote": 150141.69397 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.926, "high": 1.933, "low": 1.893, "close": 1.904, "volume": 348984.66, "close_time": 1764910799999, "quote_volume": 666633.63701, "trades": 2803, "taker_buy_base": 140802.23, "taker_buy_quote": 269001.90785 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.903, "high": 1.913, "low": 1.894, "close": 1.9, "volume": 343842.0, "close_time": 1764914399999, "quote_volume": 654233.59163, "trades": 2593, "taker_buy_base": 150066.61, "taker_buy_quote": 285507.76169 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.901, "high": 1.913, "low": 1.9, "close": 1.906, "volume": 258351.71, "close_time": 1764917999999, "quote_volume": 492419.19023, "trades": 2432, "taker_buy_base": 133448.14, "taker_buy_quote": 254410.85362 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.906, "high": 1.918, "low": 1.904, "close": 1.906, "volume": 173328.49, "close_time": 1764921599999, "quote_volume": 330969.84973, "trades": 1496, "taker_buy_base": 93449.58, "taker_buy_quote": 178501.60382 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.907, "high": 1.907, "low": 1.886, "close": 1.89, "volume": 187412.83, "close_time": 1764925199999, "quote_volume": 355312.20585, "trades": 1533, "taker_buy_base": 88660.12, "taker_buy_quote": 168140.06935 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.89, "high": 1.89, "low": 1.872, "close": 1.875, "volume": 416860.75, "close_time": 1764928799999, "quote_volume": 783458.6702, "trades": 2901, "taker_buy_base": 193179.53, "taker_buy_quote": 362911.29985 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.875, "high": 1.887, "low": 1.869, "close": 1.874, "volume": 166422.63, "close_time": 1764932399999, "quote_volume": 312504.37619, "trades": 1596, "taker_buy_base": 105247.54, "taker_buy_quote": 197628.64698 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.874, "high": 1.874, "low": 1.838, "close": 1.848, "volume": 470418.22, "close_time": 1764935999999, "quote_volume": 872007.25795, "trades": 3043, "taker_buy_base": 211891.28, "taker_buy_quote": 392670.40095 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.848, "high": 1.858, "low": 1.844, "close": 1.851, "volume": 192030.51, "close_time": 1764939599999, "quote_volume": 355240.30219, "trades": 1706, "taker_buy_base": 107623.1, "taker_buy_quote": 199085.1876 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.851, "high": 1.86, "low": 1.822, "close": 1.83, "volume": 508909.1, "close_time": 1764943199999, "quote_volume": 935172.21227, "trades": 3659, "taker_buy_base": 229392.24, "taker_buy_quote": 421315.10189 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.829, "high": 1.84, "low": 1.806, "close": 1.814, "volume": 1192556.41, "close_time": 1764946799999, "quote_volume": 2174957.80688, "trades": 7240, "taker_buy_base": 513680.49, "taker_buy_quote": 938400.98375 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.815, "high": 1.854, "low": 1.81, "close": 1.817, "volume": 919876.3, "close_time": 1764950399999, "quote_volume": 1687656.29331, "trades": 7751, "taker_buy_base": 473000.16, "taker_buy_quote": 867900.36154 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.817, "high": 1.818, "low": 1.734, "close": 1.755, "volume": 1513847.63, "close_time": 1764953999999, "quote_volume": 2685719.99443, "trades": 15235, "taker_buy_base": 718361.64, "taker_buy_quote": 1274689.22423 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.755, "high": 1.768, "low": 1.734, "close": 1.744, "volume": 682768.64, "close_time": 1764957599999, "quote_volume": 1195390.17654, "trades": 7489, "taker_buy_base": 331993.05, "taker_buy_quote": 581542.65471 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.744, "high": 1.758, "low": 1.722, "close": 1.725, "volume": 546505.24, "close_time": 1764961199999, "quote_volume": 951012.95942, "trades": 5298, "taker_buy_base": 260597.38, "taker_buy_quote": 453730.3934 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.725, "high": 1.756, "low": 1.715, "close": 1.741, "volume": 639253.98, "close_time": 1764964799999, "quote_volume": 1107736.96686, "trades": 5813, "taker_buy_base": 326217.57, "taker_buy_quote": 565714.92404 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.74, "high": 1.742, "low": 1.719, "close": 1.727, "volume": 484568.23, "close_time": 1764968399999, "quote_volume": 838325.97743, "trades": 3804, "taker_buy_base": 223400.55, "taker_buy_quote": 386453.88871 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.727, "high": 1.751, "low": 1.727, "close": 1.743, "volume": 237086.68, "close_time": 1764971999999, "quote_volume": 412671.68213, "trades": 2202, "taker_buy_base": 144414.43, "taker_buy_quote": 251261.22074 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.743, "high": 1.758, "low": 1.735, "close": 1.748, "volume": 181827.08, "close_time": 1764975599999, "quote_volume": 317110.07661, "trades": 1559, "taker_buy_base": 94839.55, "taker_buy_quote": 165526.7551 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.748, "high": 1.758, "low": 1.736, "close": 1.749, "volume": 172543.59, "close_time": 1764979199999, "quote_volume": 301406.31562, "trades": 1490, "taker_buy_base": 92765.0, "taker_buy_quote": 162035.00091 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.75, "high": 1.751, "low": 1.716, "close": 1.725, "volume": 312591.03, "close_time": 1764982799999, "quote_volume": 540643.65825, "trades": 2112, "taker_buy_base": 147027.62, "taker_buy_quote": 254318.12584 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.725, "high": 1.735, "low": 1.719, "close": 1.724, "volume": 130158.8, "close_time": 1764986399999, "quote_volume": 224927.34555, "trades": 1280, "taker_buy_base": 75880.37, "taker_buy_quote": 131121.50802 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.725, "high": 1.729, "low": 1.706, "close": 1.717, "volume": 425582.68, "close_time": 1764989999999, "quote_volume": 731172.57763, "trades": 2743, "taker_buy_base": 232121.08, "taker_buy_quote": 398962.51717 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.718, "high": 1.75, "low": 1.717, "close": 1.743, "volume": 411911.93, "close_time": 1764993599999, "quote_volume": 714835.64466, "trades": 2580, "taker_buy_base": 268501.0, "taker_buy_quote": 466084.38123 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.743, "high": 1.744, "low": 1.721, "close": 1.726, "volume": 163116.13, "close_time": 1764997199999, "quote_volume": 282158.44285, "trades": 1266, "taker_buy_base": 76652.98, "taker_buy_quote": 132521.03362 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.727, "high": 1.734, "low": 1.717, "close": 1.718, "volume": 155653.97, "close_time": 1765000799999, "quote_volume": 268592.82423, "trades": 1112, "taker_buy_base": 70416.75, "taker_buy_quote": 121520.29785 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.718, "high": 1.725, "low": 1.716, "close": 1.722, "volume": 154597.22, "close_time": 1765004399999, "quote_volume": 266086.5666, "trades": 1138, "taker_buy_base": 98250.82, "taker_buy_quote": 169119.48993 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.722, "high": 1.731, "low": 1.708, "close": 1.729, "volume": 258556.78, "close_time": 1765007999999, "quote_volume": 445137.72927, "trades": 1728, "taker_buy_base": 128759.59, "taker_buy_quote": 221758.47062 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.73, "high": 1.732, "low": 1.69, "close": 1.7, "volume": 481158.55, "close_time": 1765011599999, "quote_volume": 821067.63068, "trades": 3336, "taker_buy_base": 203029.68, "taker_buy_quote": 346667.31146 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.699, "high": 1.714, "low": 1.698, "close": 1.708, "volume": 253346.88, "close_time": 1765015199999, "quote_volume": 432615.8673, "trades": 1854, "taker_buy_base": 145316.32, "taker_buy_quote": 248145.46032 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.707, "high": 1.712, "low": 1.697, "close": 1.699, "volume": 221168.08, "close_time": 1765018799999, "quote_volume": 376989.98407, "trades": 1239, "taker_buy_base": 120435.33, "taker_buy_quote": 205335.4488 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.7, "high": 1.719, "low": 1.698, "close": 1.716, "volume": 220132.9, "close_time": 1765022399999, "quote_volume": 376783.70782, "trades": 1554, "taker_buy_base": 116569.16, "taker_buy_quote": 199433.75358 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.716, "high": 1.723, "low": 1.707, "close": 1.716, "volume": 214131.5, "close_time": 1765025999999, "quote_volume": 367064.4823, "trades": 1564, "taker_buy_base": 108309.38, "taker_buy_quote": 185669.13206 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.716, "high": 1.721, "low": 1.71, "close": 1.718, "volume": 152199.65, "close_time": 1765029599999, "quote_volume": 261213.78966, "trades": 1354, "taker_buy_base": 88075.8, "taker_buy_quote": 151164.75673 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.718, "high": 1.77, "low": 1.717, "close": 1.756, "volume": 721007.14, "close_time": 1765033199999, "quote_volume": 1259734.72026, "trades": 4745, "taker_buy_base": 420306.04, "taker_buy_quote": 734488.91985 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.756, "high": 1.773, "low": 1.741, "close": 1.758, "volume": 471731.26, "close_time": 1765036799999, "quote_volume": 828831.47399, "trades": 3144, "taker_buy_base": 266651.29, "taker_buy_quote": 468468.16428 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.757, "high": 1.787, "low": 1.757, "close": 1.776, "volume": 316259.69, "close_time": 1765040399999, "quote_volume": 560874.76974, "trades": 2186, "taker_buy_base": 187634.71, "taker_buy_quote": 332759.81337 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.777, "high": 1.797, "low": 1.771, "close": 1.797, "volume": 382986.12, "close_time": 1765043999999, "quote_volume": 684234.1491, "trades": 2176, "taker_buy_base": 201758.02, "taker_buy_quote": 360380.52327 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.798, "high": 1.816, "low": 1.79, "close": 1.798, "volume": 316213.1, "close_time": 1765047599999, "quote_volume": 569982.00481, "trades": 2332, "taker_buy_base": 172079.84, "taker_buy_quote": 310175.17862 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.797, "high": 1.797, "low": 1.755, "close": 1.763, "volume": 394223.56, "close_time": 1765051199999, "quote_volume": 698501.14173, "trades": 2627, "taker_buy_base": 193896.21, "taker_buy_quote": 343264.60869 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.764, "high": 1.771, "low": 1.759, "close": 1.761, "volume": 225840.0, "close_time": 1765054799999, "quote_volume": 398602.27534, "trades": 1452, "taker_buy_base": 113368.02, "taker_buy_quote": 200088.55431 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.761, "high": 1.776, "low": 1.755, "close": 1.762, "volume": 312434.43, "close_time": 1765058399999, "quote_volume": 551149.49564, "trades": 2122, "taker_buy_base": 147509.39, "taker_buy_quote": 260297.36621 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.762, "high": 1.769, "low": 1.748, "close": 1.75, "volume": 234814.27, "close_time": 1765061999999, "quote_volume": 412609.52782, "trades": 1283, "taker_buy_base": 100219.66, "taker_buy_quote": 176225.38921 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.75, "high": 1.76, "low": 1.744, "close": 1.757, "volume": 348730.51, "close_time": 1765065599999, "quote_volume": 610157.60328, "trades": 1992, "taker_buy_base": 213396.26, "taker_buy_quote": 373366.49814 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.756, "high": 1.76, "low": 1.748, "close": 1.754, "volume": 183346.58, "close_time": 1765069199999, "quote_volume": 321555.88993, "trades": 1266, "taker_buy_base": 117764.77, "taker_buy_quote": 206539.7096 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.754, "high": 1.754, "low": 1.741, "close": 1.742, "volume": 153230.85, "close_time": 1765072799999, "quote_volume": 267881.97468, "trades": 1116, "taker_buy_base": 78671.74, "taker_buy_quote": 137566.57513 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.742, "high": 1.753, "low": 1.739, "close": 1.749, "volume": 192659.44, "close_time": 1765076399999, "quote_volume": 336116.9458, "trades": 1154, "taker_buy_base": 112213.33, "taker_buy_quote": 195745.47359 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.748, "high": 1.755, "low": 1.747, "close": 1.748, "volume": 138504.41, "close_time": 1765079999999, "quote_volume": 242425.02956, "trades": 905, "taker_buy_base": 89181.35, "taker_buy_quote": 156105.38753 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.747, "high": 1.748, "low": 1.733, "close": 1.734, "volume": 133462.08, "close_time": 1765083599999, "quote_volume": 232244.55101, "trades": 857, "taker_buy_base": 65031.94, "taker_buy_quote": 113237.82222 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.735, "high": 1.747, "low": 1.735, "close": 1.744, "volume": 57315.8, "close_time": 1765087199999, "quote_volume": 99772.09735, "trades": 509, "taker_buy_base": 34850.62, "taker_buy_quote": 60664.28604 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.743, "high": 1.75, "low": 1.743, "close": 1.749, "volume": 92861.04, "close_time": 1765090799999, "quote_volume": 162276.88942, "trades": 643, "taker_buy_base": 45956.08, "taker_buy_quote": 80302.71457 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.749, "high": 1.75, "low": 1.724, "close": 1.728, "volume": 157025.8, "close_time": 1765094399999, "quote_volume": 272330.01804, "trades": 1263, "taker_buy_base": 74544.22, "taker_buy_quote": 129342.99152 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.728, "high": 1.737, "low": 1.719, "close": 1.725, "volume": 125362.96, "close_time": 1765097999999, "quote_volume": 216332.07553, "trades": 1004, "taker_buy_base": 57582.62, "taker_buy_quote": 99375.75028 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.726, "high": 1.728, "low": 1.711, "close": 1.715, "volume": 114744.19, "close_time": 1765101599999, "quote_volume": 197387.58666, "trades": 1061, "taker_buy_base": 51717.13, "taker_buy_quote": 88970.63582 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.714, "high": 1.719, "low": 1.705, "close": 1.71, "volume": 179811.29, "close_time": 1765105199999, "quote_volume": 307986.38364, "trades": 1409, "taker_buy_base": 90187.51, "taker_buy_quote": 154540.71775 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.711, "high": 1.72, "low": 1.708, "close": 1.71, "volume": 86080.08, "close_time": 1765108799999, "quote_volume": 147512.57421, "trades": 769, "taker_buy_base": 44980.02, "taker_buy_quote": 77093.01942 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.71, "high": 1.733, "low": 1.708, "close": 1.73, "volume": 211022.59, "close_time": 1765112399999, "quote_volume": 363484.35496, "trades": 1471, "taker_buy_base": 122402.95, "taker_buy_quote": 210786.11721 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.73, "high": 1.743, "low": 1.715, "close": 1.719, "volume": 298363.81, "close_time": 1765115999999, "quote_volume": 515615.77168, "trades": 2277, "taker_buy_base": 146951.88, "taker_buy_quote": 253965.89308 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.719, "high": 1.721, "low": 1.659, "close": 1.679, "volume": 1665788.51, "close_time": 1765119599999, "quote_volume": 2803124.81602, "trades": 11214, "taker_buy_base": 740057.16, "taker_buy_quote": 1245106.98332 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.678, "high": 1.726, "low": 1.676, "close": 1.725, "volume": 867843.28, "close_time": 1765123199999, "quote_volume": 1471477.38758, "trades": 5858, "taker_buy_base": 381439.53, "taker_buy_quote": 647793.69355 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.724, "high": 1.726, "low": 1.705, "close": 1.726, "volume": 295246.31, "close_time": 1765126799999, "quote_volume": 506776.98251, "trades": 2444, "taker_buy_base": 132526.77, "taker_buy_quote": 227519.65593 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.726, "high": 1.773, "low": 1.717, "close": 1.764, "volume": 543490.68, "close_time": 1765130399999, "quote_volume": 950905.77473, "trades": 4326, "taker_buy_base": 266140.81, "taker_buy_quote": 465831.19499 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.765, "high": 1.775, "low": 1.753, "close": 1.756, "volume": 332012.36, "close_time": 1765133999999, "quote_volume": 586312.91873, "trades": 3883, "taker_buy_base": 125908.44, "taker_buy_quote": 222420.14897 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.756, "high": 1.76, "low": 1.746, "close": 1.76, "volume": 147557.2, "close_time": 1765137599999, "quote_volume": 258554.37475, "trades": 2671, "taker_buy_base": 63615.84, "taker_buy_quote": 111475.51978 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.761, "high": 1.763, "low": 1.752, "close": 1.757, "volume": 71289.09, "close_time": 1765141199999, "quote_volume": 125203.23969, "trades": 1262, "taker_buy_base": 34549.92, "taker_buy_quote": 60680.63995 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.756, "high": 1.76, "low": 1.705, "close": 1.716, "volume": 363192.87, "close_time": 1765144799999, "quote_volume": 628752.21891, "trades": 2377, "taker_buy_base": 142191.63, "taker_buy_quote": 246587.63874 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.715, "high": 1.715, "low": 1.671, "close": 1.693, "volume": 626679.48, "close_time": 1765148399999, "quote_volume": 1060386.18132, "trades": 5864, "taker_buy_base": 336141.45, "taker_buy_quote": 568706.49087 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.693, "high": 1.711, "low": 1.678, "close": 1.709, "volume": 215292.51, "close_time": 1765151999999, "quote_volume": 365081.52677, "trades": 2370, "taker_buy_base": 101729.59, "taker_buy_quote": 172459.64004 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.709, "high": 1.71, "low": 1.685, "close": 1.685, "volume": 295592.36, "close_time": 1765155599999, "quote_volume": 502087.44127, "trades": 3503, "taker_buy_base": 122464.73, "taker_buy_quote": 208054.99205 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.685, "high": 1.736, "low": 1.684, "close": 1.716, "volume": 328642.4, "close_time": 1765159199999, "quote_volume": 564797.20817, "trades": 2708, "taker_buy_base": 162756.42, "taker_buy_quote": 279517.86222 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.716, "high": 1.735, "low": 1.711, "close": 1.733, "volume": 226557.22, "close_time": 1765162799999, "quote_volume": 389341.01821, "trades": 1699, "taker_buy_base": 108186.63, "taker_buy_quote": 186041.63944 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.734, "high": 1.749, "low": 1.733, "close": 1.742, "volume": 175227.39, "close_time": 1765166399999, "quote_volume": 304824.61992, "trades": 1749, "taker_buy_base": 93128.96, "taker_buy_quote": 162011.41138 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.742, "high": 1.761, "low": 1.742, "close": 1.752, "volume": 150780.35, "close_time": 1765169999999, "quote_volume": 264184.97019, "trades": 1491, "taker_buy_base": 73624.47, "taker_buy_quote": 128992.4438 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.753, "high": 1.755, "low": 1.744, "close": 1.749, "volume": 126566.38, "close_time": 1765173599999, "quote_volume": 221338.42823, "trades": 1017, "taker_buy_base": 58300.7, "taker_buy_quote": 101969.73597 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.749, "high": 1.764, "low": 1.749, "close": 1.759, "volume": 142753.59, "close_time": 1765177199999, "quote_volume": 250696.66485, "trades": 1212, "taker_buy_base": 68867.17, "taker_buy_quote": 120995.64447 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.758, "high": 1.774, "low": 1.756, "close": 1.764, "volume": 325450.15, "close_time": 1765180799999, "quote_volume": 574650.98247, "trades": 2098, "taker_buy_base": 165682.32, "taker_buy_quote": 292593.28453 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.765, "high": 1.778, "low": 1.761, "close": 1.773, "volume": 356027.33, "close_time": 1765184399999, "quote_volume": 630650.47418, "trades": 2125, "taker_buy_base": 190615.65, "taker_buy_quote": 337791.97572 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.773, "high": 1.788, "low": 1.763, "close": 1.765, "volume": 356517.86, "close_time": 1765187999999, "quote_volume": 632430.91857, "trades": 2840, "taker_buy_base": 169707.03, "taker_buy_quote": 301108.22604 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.766, "high": 1.767, "low": 1.757, "close": 1.764, "volume": 128210.57, "close_time": 1765191599999, "quote_volume": 225923.88913, "trades": 943, "taker_buy_base": 62351.83, "taker_buy_quote": 109901.78603 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.764, "high": 1.769, "low": 1.758, "close": 1.763, "volume": 176012.19, "close_time": 1765195199999, "quote_volume": 310191.39524, "trades": 1325, "taker_buy_base": 94979.55, "taker_buy_quote": 167445.64493 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.762, "high": 1.776, "low": 1.754, "close": 1.773, "volume": 196945.64, "close_time": 1765198799999, "quote_volume": 347150.45697, "trades": 1649, "taker_buy_base": 109565.2, "taker_buy_quote": 193246.57199 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.773, "high": 1.779, "low": 1.767, "close": 1.768, "volume": 240342.9, "close_time": 1765202399999, "quote_volume": 426155.14618, "trades": 2021, "taker_buy_base": 125151.76, "taker_buy_quote": 221990.06881 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.768, "high": 1.802, "low": 1.768, "close": 1.784, "volume": 545431.62, "close_time": 1765205999999, "quote_volume": 973151.40829, "trades": 4471, "taker_buy_base": 308349.15, "taker_buy_quote": 550284.68813 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.785, "high": 1.791, "low": 1.759, "close": 1.769, "volume": 581954.67, "close_time": 1765209599999, "quote_volume": 1032017.87633, "trades": 4348, "taker_buy_base": 308770.86, "taker_buy_quote": 547700.14669 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.769, "high": 1.802, "low": 1.757, "close": 1.781, "volume": 396654.26, "close_time": 1765213199999, "quote_volume": 707539.19029, "trades": 3495, "taker_buy_base": 203485.59, "taker_buy_quote": 362936.64083 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.781, "high": 1.798, "low": 1.767, "close": 1.786, "volume": 576043.68, "close_time": 1765216799999, "quote_volume": 1025819.50234, "trades": 3607, "taker_buy_base": 298875.5, "taker_buy_quote": 532921.51941 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.787, "high": 1.799, "low": 1.764, "close": 1.773, "volume": 516673.11, "close_time": 1765220399999, "quote_volume": 919747.97291, "trades": 3211, "taker_buy_base": 196393.97, "taker_buy_quote": 350208.96977 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.773, "high": 1.788, "low": 1.769, "close": 1.78, "volume": 235889.84, "close_time": 1765223999999, "quote_volume": 419551.14718, "trades": 2242, "taker_buy_base": 120668.05, "taker_buy_quote": 214618.64642 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.781, "high": 1.804, "low": 1.781, "close": 1.803, "volume": 318293.31, "close_time": 1765227599999, "quote_volume": 570779.59616, "trades": 2253, "taker_buy_base": 144902.62, "taker_buy_quote": 259856.67588 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.804, "high": 1.811, "low": 1.788, "close": 1.806, "volume": 267205.36, "close_time": 1765231199999, "quote_volume": 481001.4594, "trades": 2080, "taker_buy_base": 142639.55, "taker_buy_quote": 256824.75266 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.806, "high": 1.812, "low": 1.788, "close": 1.798, "volume": 166301.4, "close_time": 1765234799999, "quote_volume": 299602.54432, "trades": 1384, "taker_buy_base": 82491.03, "taker_buy_quote": 148706.66982 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.799, "high": 1.802, "low": 1.784, "close": 1.791, "volume": 179145.19, "close_time": 1765238399999, "quote_volume": 320785.61209, "trades": 1199, "taker_buy_base": 89597.82, "taker_buy_quote": 160430.8472 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.791, "high": 1.797, "low": 1.776, "close": 1.778, "volume": 195271.2, "close_time": 1765241999999, "quote_volume": 349111.60334, "trades": 1366, "taker_buy_base": 95342.36, "taker_buy_quote": 170594.09018 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.778, "high": 1.781, "low": 1.753, "close": 1.76, "volume": 193764.5, "close_time": 1765245599999, "quote_volume": 342157.29893, "trades": 1829, "taker_buy_base": 84793.3, "taker_buy_quote": 149841.94265 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.76, "high": 1.784, "low": 1.758, "close": 1.765, "volume": 240705.65, "close_time": 1765249199999, "quote_volume": 426849.06033, "trades": 1802, "taker_buy_base": 155581.35, "taker_buy_quote": 275795.77496 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.765, "high": 1.782, "low": 1.752, "close": 1.777, "volume": 262714.62, "close_time": 1765252799999, "quote_volume": 463324.72683, "trades": 2065, "taker_buy_base": 145348.25, "taker_buy_quote": 256509.18528 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.778, "high": 1.778, "low": 1.741, "close": 1.744, "volume": 391462.17, "close_time": 1765256399999, "quote_volume": 687587.19929, "trades": 4805, "taker_buy_base": 122988.33, "taker_buy_quote": 216163.34758 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.744, "high": 1.752, "low": 1.737, "close": 1.74, "volume": 211663.17, "close_time": 1765259999999, "quote_volume": 369045.87242, "trades": 3218, "taker_buy_base": 98573.61, "taker_buy_quote": 171978.82849 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.741, "high": 1.75, "low": 1.732, "close": 1.748, "volume": 131208.34, "close_time": 1765263599999, "quote_volume": 228479.72943, "trades": 1965, "taker_buy_base": 75772.83, "taker_buy_quote": 131945.84934 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.749, "high": 1.793, "low": 1.748, "close": 1.79, "volume": 544037.55, "close_time": 1765267199999, "quote_volume": 966966.26313, "trades": 5789, "taker_buy_base": 341534.39, "taker_buy_quote": 607036.09898 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.791, "high": 1.795, "low": 1.778, "close": 1.78, "volume": 344240.43, "close_time": 1765270799999, "quote_volume": 614478.94728, "trades": 3238, "taker_buy_base": 218226.47, "taker_buy_quote": 389593.4668 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.78, "high": 1.781, "low": 1.758, "close": 1.759, "volume": 236417.09, "close_time": 1765274399999, "quote_volume": 417529.05627, "trades": 2520, "taker_buy_base": 126677.71, "taker_buy_quote": 223704.35259 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.759, "high": 1.766, "low": 1.741, "close": 1.748, "volume": 236278.39, "close_time": 1765277999999, "quote_volume": 414599.80895, "trades": 1933, "taker_buy_base": 114627.2, "taker_buy_quote": 201235.6297 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.748, "high": 1.756, "low": 1.729, "close": 1.752, "volume": 332331.07, "close_time": 1765281599999, "quote_volume": 579301.94654, "trades": 3190, "taker_buy_base": 185997.4, "taker_buy_quote": 324334.63802 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.752, "high": 1.775, "low": 1.747, "close": 1.765, "volume": 340560.76, "close_time": 1765285199999, "quote_volume": 600051.64078, "trades": 2415, "taker_buy_base": 167697.17, "taker_buy_quote": 295540.05895 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.766, "high": 1.772, "low": 1.758, "close": 1.764, "volume": 202213.25, "close_time": 1765288799999, "quote_volume": 356848.05738, "trades": 1531, "taker_buy_base": 98319.45, "taker_buy_quote": 173465.61202 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.764, "high": 1.775, "low": 1.75, "close": 1.762, "volume": 311507.91, "close_time": 1765292399999, "quote_volume": 548877.50921, "trades": 2598, "taker_buy_base": 144555.29, "taker_buy_quote": 254717.44768 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.762, "high": 1.833, "low": 1.759, "close": 1.831, "volume": 837922.51, "close_time": 1765295999999, "quote_volume": 1506443.39699, "trades": 6657, "taker_buy_base": 452484.44, "taker_buy_quote": 813672.00624 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.832, "high": 1.903, "low": 1.832, "close": 1.888, "volume": 1369259.5, "close_time": 1765299599999, "quote_volume": 2556320.52928, "trades": 10574, "taker_buy_base": 719413.79, "taker_buy_quote": 1342940.27411 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.888, "high": 1.913, "low": 1.888, "close": 1.899, "volume": 677506.32, "close_time": 1765303199999, "quote_volume": 1288321.77488, "trades": 6388, "taker_buy_base": 342997.85, "taker_buy_quote": 652151.67082 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.899, "high": 1.919, "low": 1.895, "close": 1.911, "volume": 475794.28, "close_time": 1765306799999, "quote_volume": 907639.16335, "trades": 5793, "taker_buy_base": 213689.12, "taker_buy_quote": 407653.24105 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.911, "high": 1.922, "low": 1.894, "close": 1.897, "volume": 328326.35, "close_time": 1765310399999, "quote_volume": 625984.40095, "trades": 5126, "taker_buy_base": 177533.84, "taker_buy_quote": 338690.79173 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.897, "high": 1.9, "low": 1.865, "close": 1.879, "volume": 323984.35, "close_time": 1765313999999, "quote_volume": 610034.30335, "trades": 3666, "taker_buy_base": 147804.24, "taker_buy_quote": 278215.33679 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.879, "high": 1.895, "low": 1.857, "close": 1.877, "volume": 345419.44, "close_time": 1765317599999, "quote_volume": 649287.31035, "trades": 4142, "taker_buy_base": 190586.64, "taker_buy_quote": 358211.86156 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.878, "high": 1.912, "low": 1.871, "close": 1.896, "volume": 415772.41, "close_time": 1765321199999, "quote_volume": 784913.91559, "trades": 3388, "taker_buy_base": 217995.64, "taker_buy_quote": 411725.22241 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.895, "high": 1.907, "low": 1.884, "close": 1.887, "volume": 170468.16, "close_time": 1765324799999, "quote_volume": 323542.56256, "trades": 1758, "taker_buy_base": 83575.78, "taker_buy_quote": 158645.65298 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.891, "low": 1.869, "close": 1.87, "volume": 195070.23, "close_time": 1765328399999, "quote_volume": 366681.54449, "trades": 2377, "taker_buy_base": 97770.71, "taker_buy_quote": 183833.14501 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.87, "high": 1.871, "low": 1.847, "close": 1.849, "volume": 205035.27, "close_time": 1765331999999, "quote_volume": 380574.12178, "trades": 1696, "taker_buy_base": 91723.93, "taker_buy_quote": 170259.27162 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.849, "high": 1.853, "low": 1.838, "close": 1.846, "volume": 157643.15, "close_time": 1765335599999, "quote_volume": 290695.37471, "trades": 1392, "taker_buy_base": 77687.23, "taker_buy_quote": 143256.11804 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.846, "high": 1.853, "low": 1.841, "close": 1.842, "volume": 122698.96, "close_time": 1765339199999, "quote_volume": 226539.3978, "trades": 1154, "taker_buy_base": 69730.5, "taker_buy_quote": 128755.42097 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.843, "high": 1.849, "low": 1.833, "close": 1.837, "volume": 259584.18, "close_time": 1765342799999, "quote_volume": 477641.22798, "trades": 3102, "taker_buy_base": 131700.8, "taker_buy_quote": 242420.63817 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.837, "high": 1.846, "low": 1.834, "close": 1.84, "volume": 225763.78, "close_time": 1765346399999, "quote_volume": 414923.73995, "trades": 1663, "taker_buy_base": 127804.18, "taker_buy_quote": 234903.76301 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.84, "high": 1.841, "low": 1.831, "close": 1.835, "volume": 163673.04, "close_time": 1765349999999, "quote_volume": 300337.08487, "trades": 1692, "taker_buy_base": 104327.96, "taker_buy_quote": 191422.03455 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.834, "high": 1.834, "low": 1.817, "close": 1.826, "volume": 151944.06, "close_time": 1765353599999, "quote_volume": 277041.457, "trades": 1920, "taker_buy_base": 84505.29, "taker_buy_quote": 154035.76368 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.827, "high": 1.827, "low": 1.795, "close": 1.797, "volume": 232689.35, "close_time": 1765357199999, "quote_volume": 420814.50357, "trades": 1641, "taker_buy_base": 104551.74, "taker_buy_quote": 189053.14207 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.797, "high": 1.821, "low": 1.794, "close": 1.816, "volume": 166980.54, "close_time": 1765360799999, "quote_volume": 301600.85505, "trades": 1451, "taker_buy_base": 90729.71, "taker_buy_quote": 163954.99333 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.816, "high": 1.829, "low": 1.782, "close": 1.79, "volume": 396312.5, "close_time": 1765364399999, "quote_volume": 711749.13362, "trades": 3589, "taker_buy_base": 207445.65, "taker_buy_quote": 372441.64866 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.789, "high": 1.791, "low": 1.779, "close": 1.787, "volume": 243607.37, "close_time": 1765367999999, "quote_volume": 434785.59243, "trades": 2179, "taker_buy_base": 110880.71, "taker_buy_quote": 197893.35217 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.788, "high": 1.789, "low": 1.77, "close": 1.781, "volume": 189788.99, "close_time": 1765371599999, "quote_volume": 337602.36612, "trades": 2041, "taker_buy_base": 102689.85, "taker_buy_quote": 182712.32652 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.78, "high": 1.792, "low": 1.775, "close": 1.791, "volume": 262510.36, "close_time": 1765375199999, "quote_volume": 467755.34803, "trades": 2435, "taker_buy_base": 153614.28, "taker_buy_quote": 273722.88152 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.791, "high": 1.797, "low": 1.783, "close": 1.791, "volume": 398877.41, "close_time": 1765378799999, "quote_volume": 713813.02664, "trades": 3167, "taker_buy_base": 213545.04, "taker_buy_quote": 382165.84219 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.791, "high": 1.808, "low": 1.788, "close": 1.794, "volume": 367438.69, "close_time": 1765382399999, "quote_volume": 661027.30701, "trades": 2968, "taker_buy_base": 177547.33, "taker_buy_quote": 319576.62272 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.794, "high": 1.821, "low": 1.789, "close": 1.814, "volume": 387632.34, "close_time": 1765385999999, "quote_volume": 701160.09903, "trades": 2716, "taker_buy_base": 206898.32, "taker_buy_quote": 374247.35029 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.814, "high": 1.825, "low": 1.802, "close": 1.804, "volume": 210553.97, "close_time": 1765389599999, "quote_volume": 381695.82292, "trades": 1919, "taker_buy_base": 89233.63, "taker_buy_quote": 161804.73433 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.803, "high": 1.846, "low": 1.8, "close": 1.823, "volume": 463664.92, "close_time": 1765393199999, "quote_volume": 846124.56619, "trades": 4066, "taker_buy_base": 220233.82, "taker_buy_quote": 401618.49755 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.824, "high": 1.861, "low": 1.803, "close": 1.857, "volume": 1561595.0, "close_time": 1765396799999, "quote_volume": 2870393.15168, "trades": 13558, "taker_buy_base": 734522.96, "taker_buy_quote": 1350157.61908 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.858, "high": 1.913, "low": 1.835, "close": 1.839, "volume": 1190152.74, "close_time": 1765400399999, "quote_volume": 2232129.36642, "trades": 10595, "taker_buy_base": 557873.97, "taker_buy_quote": 1046931.5666 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.838, "high": 1.849, "low": 1.795, "close": 1.799, "volume": 459301.61, "close_time": 1765403999999, "quote_volume": 837338.71688, "trades": 4829, "taker_buy_base": 238057.11, "taker_buy_quote": 433980.74593 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.799, "high": 1.812, "low": 1.77, "close": 1.805, "volume": 400154.25, "close_time": 1765407599999, "quote_volume": 716996.03297, "trades": 4048, "taker_buy_base": 212093.24, "taker_buy_quote": 380306.88312 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.804, "high": 1.808, "low": 1.776, "close": 1.779, "volume": 241419.27, "close_time": 1765411199999, "quote_volume": 432881.7927, "trades": 2548, "taker_buy_base": 129427.05, "taker_buy_quote": 232317.2618 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.74, "close": 1.745, "volume": 369104.62, "close_time": 1765414799999, "quote_volume": 649305.03402, "trades": 3397, "taker_buy_base": 177785.02, "taker_buy_quote": 312839.14991 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.744, "high": 1.751, "low": 1.729, "close": 1.733, "volume": 246497.54, "close_time": 1765418399999, "quote_volume": 428481.66176, "trades": 2507, "taker_buy_base": 114729.67, "taker_buy_quote": 199461.09785 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.733, "high": 1.734, "low": 1.715, "close": 1.723, "volume": 613325.85, "close_time": 1765421999999, "quote_volume": 1056639.85689, "trades": 3409, "taker_buy_base": 336943.46, "taker_buy_quote": 580477.76204 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.723, "high": 1.723, "low": 1.692, "close": 1.695, "volume": 826226.55, "close_time": 1765425599999, "quote_volume": 1406340.97412, "trades": 3961, "taker_buy_base": 393735.6, "taker_buy_quote": 669921.82338 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.694, "high": 1.735, "low": 1.688, "close": 1.732, "volume": 344428.88, "close_time": 1765429199999, "quote_volume": 589068.52866, "trades": 2610, "taker_buy_base": 201636.79, "taker_buy_quote": 345025.55359 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.731, "high": 1.741, "low": 1.726, "close": 1.739, "volume": 176854.08, "close_time": 1765432799999, "quote_volume": 306602.18702, "trades": 1282, "taker_buy_base": 85449.31, "taker_buy_quote": 148158.59159 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.738, "high": 1.738, "low": 1.717, "close": 1.718, "volume": 187923.32, "close_time": 1765436399999, "quote_volume": 324407.29844, "trades": 1217, "taker_buy_base": 71139.03, "taker_buy_quote": 122854.37537 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.719, "high": 1.722, "low": 1.706, "close": 1.71, "volume": 106731.33, "close_time": 1765439999999, "quote_volume": 182876.65497, "trades": 777, "taker_buy_base": 42950.7, "taker_buy_quote": 73605.28886 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.71, "high": 1.71, "low": 1.698, "close": 1.704, "volume": 220133.71, "close_time": 1765443599999, "quote_volume": 374634.50737, "trades": 1454, "taker_buy_base": 109995.33, "taker_buy_quote": 187224.96873 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.703, "high": 1.712, "low": 1.699, "close": 1.701, "volume": 185212.07, "close_time": 1765447199999, "quote_volume": 316015.1585, "trades": 1487, "taker_buy_base": 85087.65, "taker_buy_quote": 145215.78623 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.702, "high": 1.708, "low": 1.696, "close": 1.705, "volume": 154670.04, "close_time": 1765450799999, "quote_volume": 263199.99862, "trades": 1025, "taker_buy_base": 67284.36, "taker_buy_quote": 114515.72214 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.704, "high": 1.712, "low": 1.703, "close": 1.706, "volume": 112865.03, "close_time": 1765454399999, "quote_volume": 192663.59967, "trades": 942, "taker_buy_base": 61192.57, "taker_buy_quote": 104463.05378 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.706, "high": 1.717, "low": 1.702, "close": 1.704, "volume": 169377.66, "close_time": 1765457999999, "quote_volume": 289206.39221, "trades": 1282, "taker_buy_base": 74654.96, "taker_buy_quote": 127508.95031 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.703, "high": 1.706, "low": 1.692, "close": 1.702, "volume": 261214.37, "close_time": 1765461599999, "quote_volume": 444150.69652, "trades": 1374, "taker_buy_base": 81565.4, "taker_buy_quote": 138682.6722 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.702, "high": 1.709, "low": 1.683, "close": 1.697, "volume": 430195.21, "close_time": 1765465199999, "quote_volume": 730286.4194, "trades": 3400, "taker_buy_base": 209339.11, "taker_buy_quote": 355202.42927 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.696, "high": 1.716, "low": 1.687, "close": 1.698, "volume": 467212.08, "close_time": 1765468799999, "quote_volume": 794290.75283, "trades": 3715, "taker_buy_base": 234195.98, "taker_buy_quote": 398141.23738 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.698, "high": 1.707, "low": 1.681, "close": 1.694, "volume": 322493.82, "close_time": 1765472399999, "quote_volume": 546853.45729, "trades": 2333, "taker_buy_base": 159927.6, "taker_buy_quote": 271180.23352 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.694, "high": 1.713, "low": 1.69, "close": 1.702, "volume": 263194.48, "close_time": 1765475999999, "quote_volume": 448611.49679, "trades": 1919, "taker_buy_base": 146980.68, "taker_buy_quote": 250543.77627 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.701, "high": 1.733, "low": 1.697, "close": 1.716, "volume": 447212.28, "close_time": 1765479599999, "quote_volume": 767309.98269, "trades": 3057, "taker_buy_base": 249515.99, "taker_buy_quote": 428371.69535 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.716, "high": 1.738, "low": 1.711, "close": 1.714, "volume": 368262.52, "close_time": 1765483199999, "quote_volume": 634475.21743, "trades": 3126, "taker_buy_base": 164322.6, "taker_buy_quote": 283048.31529 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.713, "high": 1.735, "low": 1.71, "close": 1.731, "volume": 280611.45, "close_time": 1765486799999, "quote_volume": 482926.05491, "trades": 2052, "taker_buy_base": 144170.26, "taker_buy_quote": 248145.18348 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.731, "high": 1.759, "low": 1.727, "close": 1.747, "volume": 435330.99, "close_time": 1765490399999, "quote_volume": 759507.60528, "trades": 3709, "taker_buy_base": 208445.79, "taker_buy_quote": 363661.20939 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.748, "high": 1.753, "low": 1.709, "close": 1.715, "volume": 228594.58, "close_time": 1765493999999, "quote_volume": 394141.17364, "trades": 1849, "taker_buy_base": 137675.57, "taker_buy_quote": 237199.92607 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.715, "high": 1.732, "low": 1.709, "close": 1.725, "volume": 154334.28, "close_time": 1765497599999, "quote_volume": 265579.27218, "trades": 1282, "taker_buy_base": 82436.67, "taker_buy_quote": 141681.45537 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.704, "close": 1.707, "volume": 269658.14, "close_time": 1765501199999, "quote_volume": 464503.06577, "trades": 1894, "taker_buy_base": 101780.61, "taker_buy_quote": 175543.55739 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.707, "high": 1.723, "low": 1.7, "close": 1.714, "volume": 255295.14, "close_time": 1765504799999, "quote_volume": 436841.6882, "trades": 2936, "taker_buy_base": 130076.91, "taker_buy_quote": 222683.89025 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.714, "high": 1.736, "low": 1.708, "close": 1.731, "volume": 240205.27, "close_time": 1765508399999, "quote_volume": 414806.77897, "trades": 2110, "taker_buy_base": 135618.54, "taker_buy_quote": 234049.92524 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.731, "high": 1.733, "low": 1.716, "close": 1.72, "volume": 112860.82, "close_time": 1765511999999, "quote_volume": 194456.32764, "trades": 1207, "taker_buy_base": 58974.67, "taker_buy_quote": 101573.74204 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.72, "high": 1.726, "low": 1.717, "close": 1.721, "volume": 79356.64, "close_time": 1765515599999, "quote_volume": 136658.03039, "trades": 666, "taker_buy_base": 34622.21, "taker_buy_quote": 59628.20032 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.72, "high": 1.722, "low": 1.704, "close": 1.719, "volume": 163268.1, "close_time": 1765519199999, "quote_volume": 279976.99733, "trades": 1337, "taker_buy_base": 78967.82, "taker_buy_quote": 135388.22745 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.719, "high": 1.735, "low": 1.712, "close": 1.716, "volume": 110726.64, "close_time": 1765522799999, "quote_volume": 191024.16973, "trades": 1106, "taker_buy_base": 52234.17, "taker_buy_quote": 90134.68292 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.716, "high": 1.718, "low": 1.71, "close": 1.711, "volume": 95520.24, "close_time": 1765526399999, "quote_volume": 163720.14839, "trades": 813, "taker_buy_base": 52979.98, "taker_buy_quote": 90808.75479 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.71, "high": 1.71, "low": 1.692, "close": 1.698, "volume": 171983.48, "close_time": 1765529999999, "quote_volume": 292576.89524, "trades": 1311, "taker_buy_base": 81966.6, "taker_buy_quote": 139343.33724 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.697, "high": 1.72, "low": 1.697, "close": 1.718, "volume": 248979.64, "close_time": 1765533599999, "quote_volume": 424676.24563, "trades": 1694, "taker_buy_base": 149912.8, "taker_buy_quote": 255676.05702 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.719, "high": 1.73, "low": 1.71, "close": 1.713, "volume": 215752.09, "close_time": 1765537199999, "quote_volume": 370837.97237, "trades": 1320, "taker_buy_base": 83301.67, "taker_buy_quote": 143119.90098 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.713, "high": 1.714, "low": 1.698, "close": 1.71, "volume": 162846.71, "close_time": 1765540799999, "quote_volume": 277603.10372, "trades": 1311, "taker_buy_base": 78230.37, "taker_buy_quote": 133420.60541 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.71, "high": 1.718, "low": 1.705, "close": 1.712, "volume": 147728.3, "close_time": 1765544399999, "quote_volume": 252712.57378, "trades": 1227, "taker_buy_base": 83120.33, "taker_buy_quote": 142191.69444 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.711, "high": 1.712, "low": 1.702, "close": 1.706, "volume": 149496.27, "close_time": 1765547999999, "quote_volume": 255030.70288, "trades": 1254, "taker_buy_base": 80919.36, "taker_buy_quote": 138027.14089 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.706, "high": 1.707, "low": 1.684, "close": 1.689, "volume": 566481.84, "close_time": 1765551599999, "quote_volume": 959688.44249, "trades": 3795, "taker_buy_base": 245484.33, "taker_buy_quote": 416143.18032 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.689, "high": 1.689, "low": 1.62, "close": 1.628, "volume": 1606412.98, "close_time": 1765555199999, "quote_volume": 2657380.61382, "trades": 13270, "taker_buy_base": 680687.73, "taker_buy_quote": 1127742.67559 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.627, "high": 1.633, "low": 1.601, "close": 1.614, "volume": 854618.48, "close_time": 1765558799999, "quote_volume": 1382339.36313, "trades": 5907, "taker_buy_base": 423074.14, "taker_buy_quote": 684780.13004 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.614, "high": 1.638, "low": 1.613, "close": 1.615, "volume": 456411.59, "close_time": 1765562399999, "quote_volume": 741305.60696, "trades": 2863, "taker_buy_base": 215283.08, "taker_buy_quote": 349787.12074 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.616, "high": 1.651, "low": 1.615, "close": 1.632, "volume": 272133.49, "close_time": 1765565999999, "quote_volume": 445008.4268, "trades": 2608, "taker_buy_base": 125572.47, "taker_buy_quote": 205280.16103 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.632, "high": 1.633, "low": 1.62, "close": 1.624, "volume": 492500.13, "close_time": 1765569599999, "quote_volume": 800454.91097, "trades": 2147, "taker_buy_base": 312077.39, "taker_buy_quote": 507209.99131 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.623, "high": 1.63, "low": 1.622, "close": 1.627, "volume": 154682.01, "close_time": 1765573199999, "quote_volume": 251568.72571, "trades": 1307, "taker_buy_base": 66341.44, "taker_buy_quote": 107889.14647 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.627, "high": 1.639, "low": 1.624, "close": 1.631, "volume": 102166.18, "close_time": 1765576799999, "quote_volume": 166660.9868, "trades": 831, "taker_buy_base": 54336.35, "taker_buy_quote": 88657.57082 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.631, "high": 1.638, "low": 1.629, "close": 1.636, "volume": 92191.26, "close_time": 1765580399999, "quote_volume": 150773.42309, "trades": 779, "taker_buy_base": 51967.33, "taker_buy_quote": 85013.47228 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.636, "high": 1.64, "low": 1.63, "close": 1.632, "volume": 73020.34, "close_time": 1765583999999, "quote_volume": 119289.77829, "trades": 566, "taker_buy_base": 33353.72, "taker_buy_quote": 54489.32957 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.632, "high": 1.637, "low": 1.625, "close": 1.631, "volume": 212952.21, "close_time": 1765587599999, "quote_volume": 347560.79663, "trades": 816, "taker_buy_base": 134786.58, "taker_buy_quote": 220008.23567 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.63, "high": 1.634, "low": 1.628, "close": 1.633, "volume": 76434.24, "close_time": 1765591199999, "quote_volume": 124634.70287, "trades": 675, "taker_buy_base": 29854.4, "taker_buy_quote": 48701.23915 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.634, "high": 1.645, "low": 1.634, "close": 1.644, "volume": 121000.18, "close_time": 1765594799999, "quote_volume": 198596.4785, "trades": 1744, "taker_buy_base": 53745.56, "taker_buy_quote": 88215.83274 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.644, "high": 1.667, "low": 1.643, "close": 1.665, "volume": 167940.31, "close_time": 1765598399999, "quote_volume": 278375.56544, "trades": 2579, "taker_buy_base": 76948.65, "taker_buy_quote": 127503.63706 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.666, "high": 1.673, "low": 1.655, "close": 1.662, "volume": 190075.56, "close_time": 1765601999999, "quote_volume": 316276.85866, "trades": 2748, "taker_buy_base": 80757.13, "taker_buy_quote": 134365.38952 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.663, "high": 1.67, "low": 1.659, "close": 1.662, "volume": 152628.79, "close_time": 1765605599999, "quote_volume": 254026.70287, "trades": 1650, "taker_buy_base": 53739.28, "taker_buy_quote": 89404.74202 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.662, "high": 1.663, "low": 1.643, "close": 1.652, "volume": 142739.13, "close_time": 1765609199999, "quote_volume": 235452.22629, "trades": 2323, "taker_buy_base": 59252.25, "taker_buy_quote": 97692.0405 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.652, "high": 1.661, "low": 1.652, "close": 1.661, "volume": 203494.68, "close_time": 1765612799999, "quote_volume": 337111.1161, "trades": 1840, "taker_buy_base": 114926.9, "taker_buy_quote": 190368.03174 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.661, "high": 1.674, "low": 1.658, "close": 1.658, "volume": 141821.72, "close_time": 1765616399999, "quote_volume": 236089.39391, "trades": 2675, "taker_buy_base": 53812.86, "taker_buy_quote": 89607.24194 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.657, "high": 1.66, "low": 1.653, "close": 1.655, "volume": 77889.61, "close_time": 1765619999999, "quote_volume": 128981.28934, "trades": 1102, "taker_buy_base": 39936.04, "taker_buy_quote": 66123.25407 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.654, "high": 1.667, "low": 1.654, "close": 1.664, "volume": 91766.84, "close_time": 1765623599999, "quote_volume": 152418.80646, "trades": 1075, "taker_buy_base": 54243.32, "taker_buy_quote": 90067.759 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.664, "high": 1.69, "low": 1.662, "close": 1.684, "volume": 626231.63, "close_time": 1765627199999, "quote_volume": 1051675.68746, "trades": 5524, "taker_buy_base": 414201.0, "taker_buy_quote": 695638.18346 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.684, "high": 1.69, "low": 1.675, "close": 1.686, "volume": 163421.49, "close_time": 1765630799999, "quote_volume": 274830.63875, "trades": 1562, "taker_buy_base": 85547.98, "taker_buy_quote": 143920.03292 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.687, "high": 1.689, "low": 1.656, "close": 1.663, "volume": 1050220.42, "close_time": 1765634399999, "quote_volume": 1751322.58512, "trades": 5645, "taker_buy_base": 388995.4, "taker_buy_quote": 649448.12327 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.662, "high": 1.673, "low": 1.653, "close": 1.66, "volume": 412734.45, "close_time": 1765637999999, "quote_volume": 686450.11051, "trades": 2078, "taker_buy_base": 224311.1, "taker_buy_quote": 373275.66771 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.661, "high": 1.689, "low": 1.661, "close": 1.689, "volume": 179781.28, "close_time": 1765641599999, "quote_volume": 301678.58311, "trades": 1209, "taker_buy_base": 98971.48, "taker_buy_quote": 166005.9551 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.689, "high": 1.705, "low": 1.684, "close": 1.7, "volume": 236146.24, "close_time": 1765645199999, "quote_volume": 400146.59285, "trades": 1989, "taker_buy_base": 145436.64, "taker_buy_quote": 246494.89663 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.699, "high": 1.703, "low": 1.693, "close": 1.696, "volume": 223103.88, "close_time": 1765648799999, "quote_volume": 378773.44373, "trades": 1902, "taker_buy_base": 120303.13, "taker_buy_quote": 204236.95639 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.697, "high": 1.701, "low": 1.691, "close": 1.699, "volume": 118022.73, "close_time": 1765652399999, "quote_volume": 200190.94112, "trades": 902, "taker_buy_base": 63488.83, "taker_buy_quote": 107714.59727 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.699, "high": 1.71, "low": 1.697, "close": 1.698, "volume": 184063.98, "close_time": 1765655999999, "quote_volume": 313730.05661, "trades": 1420, "taker_buy_base": 117234.02, "taker_buy_quote": 199855.23459 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.698, "high": 1.707, "low": 1.69, "close": 1.693, "volume": 196463.2, "close_time": 1765659599999, "quote_volume": 334015.60861, "trades": 1161, "taker_buy_base": 90599.28, "taker_buy_quote": 154152.52477 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.693, "high": 1.695, "low": 1.677, "close": 1.694, "volume": 164412.09, "close_time": 1765663199999, "quote_volume": 276925.76846, "trades": 1067, "taker_buy_base": 92917.82, "taker_buy_quote": 156493.9494 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.695, "high": 1.697, "low": 1.685, "close": 1.69, "volume": 108947.86, "close_time": 1765666799999, "quote_volume": 184196.52688, "trades": 858, "taker_buy_base": 59391.37, "taker_buy_quote": 100409.22456 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.689, "high": 1.704, "low": 1.688, "close": 1.699, "volume": 96425.27, "close_time": 1765670399999, "quote_volume": 163680.22062, "trades": 713, "taker_buy_base": 56705.06, "taker_buy_quote": 96274.89302 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.684, "close": 1.688, "volume": 113566.02, "close_time": 1765673999999, "quote_volume": 191775.33251, "trades": 839, "taker_buy_base": 51450.06, "taker_buy_quote": 86909.62352 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.689, "high": 1.692, "low": 1.682, "close": 1.686, "volume": 61533.75, "close_time": 1765677599999, "quote_volume": 103906.45176, "trades": 503, "taker_buy_base": 29409.51, "taker_buy_quote": 49660.3099 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.687, "high": 1.695, "low": 1.685, "close": 1.695, "volume": 90512.87, "close_time": 1765681199999, "quote_volume": 152969.07431, "trades": 608, "taker_buy_base": 55347.85, "taker_buy_quote": 93559.37704 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.695, "high": 1.696, "low": 1.685, "close": 1.689, "volume": 47650.87, "close_time": 1765684799999, "quote_volume": 80517.19111, "trades": 476, "taker_buy_base": 22836.37, "taker_buy_quote": 38583.09797 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.688, "high": 1.69, "low": 1.681, "close": 1.683, "volume": 59038.11, "close_time": 1765688399999, "quote_volume": 99455.01197, "trades": 585, "taker_buy_base": 34550.06, "taker_buy_quote": 58193.73227 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.683, "high": 1.687, "low": 1.665, "close": 1.673, "volume": 133239.44, "close_time": 1765691999999, "quote_volume": 222787.47121, "trades": 1012, "taker_buy_base": 56741.28, "taker_buy_quote": 94915.14326 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.672, "high": 1.674, "low": 1.667, "close": 1.67, "volume": 88840.56, "close_time": 1765695599999, "quote_volume": 148303.45584, "trades": 595, "taker_buy_base": 38909.57, "taker_buy_quote": 64964.45808 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.671, "high": 1.683, "low": 1.671, "close": 1.678, "volume": 134634.38, "close_time": 1765699199999, "quote_volume": 225973.56761, "trades": 1001, "taker_buy_base": 91687.36, "taker_buy_quote": 153921.03124 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.679, "high": 1.689, "low": 1.679, "close": 1.687, "volume": 134527.63, "close_time": 1765702799999, "quote_volume": 226799.38015, "trades": 890, "taker_buy_base": 75792.21, "taker_buy_quote": 127785.38069 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.687, "high": 1.694, "low": 1.678, "close": 1.69, "volume": 147416.75, "close_time": 1765706399999, "quote_volume": 248327.57064, "trades": 1140, "taker_buy_base": 71849.07, "taker_buy_quote": 121001.08008 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.691, "high": 1.695, "low": 1.678, "close": 1.686, "volume": 300133.41, "close_time": 1765709999999, "quote_volume": 506566.34591, "trades": 2008, "taker_buy_base": 125058.76, "taker_buy_quote": 211064.88784 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.686, "high": 1.69, "low": 1.652, "close": 1.67, "volume": 373919.99, "close_time": 1765713599999, "quote_volume": 624092.53206, "trades": 2446, "taker_buy_base": 179958.82, "taker_buy_quote": 300229.57893 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.67, "high": 1.679, "low": 1.665, "close": 1.673, "volume": 146499.89, "close_time": 1765717199999, "quote_volume": 245151.72901, "trades": 1221, "taker_buy_base": 76794.61, "taker_buy_quote": 128536.74038 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.672, "high": 1.675, "low": 1.663, "close": 1.673, "volume": 103202.25, "close_time": 1765720799999, "quote_volume": 172176.82507, "trades": 938, "taker_buy_base": 49062.26, "taker_buy_quote": 81842.70828 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.674, "high": 1.676, "low": 1.637, "close": 1.645, "volume": 262581.96, "close_time": 1765724399999, "quote_volume": 434093.89002, "trades": 1871, "taker_buy_base": 101383.0, "taker_buy_quote": 167720.83615 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.644, "high": 1.65, "low": 1.637, "close": 1.639, "volume": 262148.41, "close_time": 1765727999999, "quote_volume": 430331.23346, "trades": 1581, "taker_buy_base": 134405.7, "taker_buy_quote": 220630.77939 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.639, "high": 1.648, "low": 1.632, "close": 1.648, "volume": 182890.74, "close_time": 1765731599999, "quote_volume": 300123.07348, "trades": 1404, "taker_buy_base": 99310.63, "taker_buy_quote": 162986.70425 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.647, "high": 1.651, "low": 1.626, "close": 1.628, "volume": 221765.25, "close_time": 1765735199999, "quote_volume": 362031.67833, "trades": 1580, "taker_buy_base": 101226.27, "taker_buy_quote": 165270.79158 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.628, "high": 1.641, "low": 1.623, "close": 1.637, "volume": 120979.67, "close_time": 1765738799999, "quote_volume": 197425.04228, "trades": 1118, "taker_buy_base": 57676.91, "taker_buy_quote": 94154.0429 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.637, "high": 1.637, "low": 1.623, "close": 1.629, "volume": 124799.6, "close_time": 1765742399999, "quote_volume": 203150.06, "trades": 870, "taker_buy_base": 49733.34, "taker_buy_quote": 80940.00375 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.629, "high": 1.638, "low": 1.617, "close": 1.624, "volume": 227194.18, "close_time": 1765745999999, "quote_volume": 369746.7328, "trades": 1666, "taker_buy_base": 114466.27, "taker_buy_quote": 186419.68925 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.623, "high": 1.626, "low": 1.607, "close": 1.611, "volume": 114582.23, "close_time": 1765749599999, "quote_volume": 185167.716, "trades": 1047, "taker_buy_base": 58215.03, "taker_buy_quote": 94087.67931 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.611, "high": 1.622, "low": 1.604, "close": 1.622, "volume": 178080.93, "close_time": 1765753199999, "quote_volume": 287276.06081, "trades": 1556, "taker_buy_base": 85828.76, "taker_buy_quote": 138469.15711 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.622, "high": 1.63, "low": 1.597, "close": 1.615, "volume": 306109.65, "close_time": 1765756799999, "quote_volume": 493440.07826, "trades": 2535, "taker_buy_base": 136171.86, "taker_buy_quote": 219543.02098 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.615, "high": 1.633, "low": 1.614, "close": 1.631, "volume": 215336.12, "close_time": 1765760399999, "quote_volume": 349881.99592, "trades": 1701, "taker_buy_base": 107101.59, "taker_buy_quote": 173956.35441 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.631, "high": 1.654, "low": 1.626, "close": 1.648, "volume": 223149.0, "close_time": 1765763999999, "quote_volume": 365640.75833, "trades": 1874, "taker_buy_base": 114267.81, "taker_buy_quote": 187266.85163 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.649, "high": 1.671, "low": 1.648, "close": 1.652, "volume": 254747.84, "close_time": 1765767599999, "quote_volume": 422793.48527, "trades": 2012, "taker_buy_base": 125531.06, "taker_buy_quote": 208330.87661 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.651, "high": 1.657, "low": 1.649, "close": 1.651, "volume": 120395.74, "close_time": 1765771199999, "quote_volume": 198905.1213, "trades": 864, "taker_buy_base": 48023.91, "taker_buy_quote": 79364.77954 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.652, "high": 1.666, "low": 1.652, "close": 1.665, "volume": 165107.63, "close_time": 1765774799999, "quote_volume": 273788.3411, "trades": 1103, "taker_buy_base": 80133.98, "taker_buy_quote": 132895.85582 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.665, "high": 1.671, "low": 1.664, "close": 1.667, "volume": 61986.97, "close_time": 1765778399999, "quote_volume": 103282.66423, "trades": 832, "taker_buy_base": 25014.67, "taker_buy_quote": 41682.37075 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.667, "high": 1.67, "low": 1.659, "close": 1.66, "volume": 130128.3, "close_time": 1765781999999, "quote_volume": 216592.34309, "trades": 1481, "taker_buy_base": 47176.16, "taker_buy_quote": 78503.75524 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.661, "high": 1.663, "low": 1.642, "close": 1.645, "volume": 133901.97, "close_time": 1765785599999, "quote_volume": 221061.65587, "trades": 1147, "taker_buy_base": 66990.1, "taker_buy_quote": 110680.29398 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.645, "high": 1.653, "low": 1.642, "close": 1.65, "volume": 203933.39, "close_time": 1765789199999, "quote_volume": 336348.48988, "trades": 1411, "taker_buy_base": 136428.93, "taker_buy_quote": 225026.05044 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.651, "high": 1.658, "low": 1.648, "close": 1.653, "volume": 142540.74, "close_time": 1765792799999, "quote_volume": 235764.4245, "trades": 1143, "taker_buy_base": 79906.48, "taker_buy_quote": 132165.33293 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.652, "high": 1.663, "low": 1.649, "close": 1.651, "volume": 131183.77, "close_time": 1765796399999, "quote_volume": 217072.59085, "trades": 997, "taker_buy_base": 70094.56, "taker_buy_quote": 115976.61061 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.651, "high": 1.651, "low": 1.637, "close": 1.641, "volume": 115654.59, "close_time": 1765799999999, "quote_volume": 190182.8218, "trades": 689, "taker_buy_base": 48057.29, "taker_buy_quote": 79086.33659 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.641, "high": 1.657, "low": 1.638, "close": 1.655, "volume": 108287.41, "close_time": 1765803599999, "quote_volume": 178579.12891, "trades": 724, "taker_buy_base": 62210.14, "taker_buy_quote": 102558.95133 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.654, "high": 1.656, "low": 1.634, "close": 1.639, "volume": 183441.06, "close_time": 1765807199999, "quote_volume": 301707.40131, "trades": 1248, "taker_buy_base": 95188.29, "taker_buy_quote": 156652.61587 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.639, "high": 1.663, "low": 1.591, "close": 1.609, "volume": 799796.57, "close_time": 1765810799999, "quote_volume": 1301586.45521, "trades": 5534, "taker_buy_base": 362123.58, "taker_buy_quote": 589868.62001 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.608, "high": 1.616, "low": 1.544, "close": 1.554, "volume": 1891166.45, "close_time": 1765814399999, "quote_volume": 2970568.87054, "trades": 14218, "taker_buy_base": 899797.63, "taker_buy_quote": 1413423.04036 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.555, "high": 1.568, "low": 1.537, "close": 1.543, "volume": 805408.06, "close_time": 1765817999999, "quote_volume": 1251778.40243, "trades": 5787, "taker_buy_base": 353308.22, "taker_buy_quote": 549361.6684 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.542, "high": 1.556, "low": 1.533, "close": 1.541, "volume": 537298.88, "close_time": 1765821599999, "quote_volume": 830284.89549, "trades": 5118, "taker_buy_base": 272939.24, "taker_buy_quote": 421772.68478 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.54, "high": 1.556, "low": 1.524, "close": 1.553, "volume": 531592.93, "close_time": 1765825199999, "quote_volume": 818383.44694, "trades": 4373, "taker_buy_base": 283991.73, "taker_buy_quote": 437274.42596 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.553, "high": 1.576, "low": 1.553, "close": 1.558, "volume": 375265.39, "close_time": 1765828799999, "quote_volume": 587056.5265, "trades": 2529, "taker_buy_base": 183945.62, "taker_buy_quote": 287785.36972 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.557, "high": 1.557, "low": 1.537, "close": 1.544, "volume": 286087.43, "close_time": 1765832399999, "quote_volume": 442370.1968, "trades": 1860, "taker_buy_base": 150458.08, "taker_buy_quote": 232563.0272 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.544, "high": 1.564, "low": 1.544, "close": 1.563, "volume": 286030.19, "close_time": 1765835999999, "quote_volume": 445282.1463, "trades": 1430, "taker_buy_base": 170881.76, "taker_buy_quote": 266016.92859 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.563, "high": 1.57, "low": 1.555, "close": 1.57, "volume": 152671.86, "close_time": 1765839599999, "quote_volume": 238268.16985, "trades": 1193, "taker_buy_base": 68227.43, "taker_buy_quote": 106501.6628 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.57, "high": 1.575, "low": 1.567, "close": 1.574, "volume": 137330.49, "close_time": 1765843199999, "quote_volume": 215763.92599, "trades": 892, "taker_buy_base": 57351.06, "taker_buy_quote": 90122.02802 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.573, "high": 1.576, "low": 1.555, "close": 1.556, "volume": 112054.21, "close_time": 1765846799999, "quote_volume": 175138.67255, "trades": 783, "taker_buy_base": 56685.87, "taker_buy_quote": 88613.82949 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.557, "high": 1.572, "low": 1.554, "close": 1.571, "volume": 191590.69, "close_time": 1765850399999, "quote_volume": 299589.97788, "trades": 1405, "taker_buy_base": 97229.51, "taker_buy_quote": 152064.70823 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.571, "high": 1.59, "low": 1.565, "close": 1.585, "volume": 167426.7, "close_time": 1765853999999, "quote_volume": 264637.88635, "trades": 1319, "taker_buy_base": 83287.15, "taker_buy_quote": 131671.22884 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.585, "high": 1.588, "low": 1.561, "close": 1.568, "volume": 254889.55, "close_time": 1765857599999, "quote_volume": 401195.37634, "trades": 1921, "taker_buy_base": 94987.25, "taker_buy_quote": 149458.41365 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.569, "high": 1.57, "low": 1.539, "close": 1.552, "volume": 358446.26, "close_time": 1765861199999, "quote_volume": 555795.95105, "trades": 2500, "taker_buy_base": 112308.69, "taker_buy_quote": 174400.41043 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.552, "high": 1.555, "low": 1.545, "close": 1.55, "volume": 157272.39, "close_time": 1765864799999, "quote_volume": 243633.31514, "trades": 1119, "taker_buy_base": 87201.63, "taker_buy_quote": 135069.35487 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.55, "high": 1.569, "low": 1.548, "close": 1.565, "volume": 138479.79, "close_time": 1765868399999, "quote_volume": 216398.15242, "trades": 867, "taker_buy_base": 74982.51, "taker_buy_quote": 117092.18815 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.564, "high": 1.567, "low": 1.544, "close": 1.554, "volume": 354860.58, "close_time": 1765871999999, "quote_volume": 552242.77333, "trades": 1686, "taker_buy_base": 112192.12, "taker_buy_quote": 174441.45419 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.554, "high": 1.571, "low": 1.553, "close": 1.562, "volume": 202995.42, "close_time": 1765875599999, "quote_volume": 316798.91833, "trades": 1341, "taker_buy_base": 86886.25, "taker_buy_quote": 135610.28717 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.563, "high": 1.57, "low": 1.56, "close": 1.561, "volume": 185812.94, "close_time": 1765879199999, "quote_volume": 290790.56209, "trades": 1290, "taker_buy_base": 78905.92, "taker_buy_quote": 123563.74788 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.561, "high": 1.59, "low": 1.558, "close": 1.581, "volume": 284016.63, "close_time": 1765882799999, "quote_volume": 446650.97603, "trades": 1803, "taker_buy_base": 139563.67, "taker_buy_quote": 219487.22011 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.581, "high": 1.598, "low": 1.577, "close": 1.596, "volume": 264661.97, "close_time": 1765886399999, "quote_volume": 420188.62604, "trades": 1705, "taker_buy_base": 110916.65, "taker_buy_quote": 176258.96843 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.596, "high": 1.599, "low": 1.576, "close": 1.578, "volume": 199209.92, "close_time": 1765889999999, "quote_volume": 315978.79943, "trades": 1284, "taker_buy_base": 87524.5, "taker_buy_quote": 138817.7068 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.578, "high": 1.596, "low": 1.56, "close": 1.563, "volume": 535485.99, "close_time": 1765893599999, "quote_volume": 844722.75177, "trades": 3985, "taker_buy_base": 257201.02, "taker_buy_quote": 405963.54614 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.564, "high": 1.591, "low": 1.553, "close": 1.578, "volume": 627687.0, "close_time": 1765897199999, "quote_volume": 988144.52983, "trades": 4844, "taker_buy_base": 306516.42, "taker_buy_quote": 482617.07057 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.579, "high": 1.605, "low": 1.566, "close": 1.602, "volume": 613022.55, "close_time": 1765900799999, "quote_volume": 968552.52043, "trades": 4776, "taker_buy_base": 280744.91, "taker_buy_quote": 443711.88085 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.601, "high": 1.604, "low": 1.584, "close": 1.6, "volume": 317037.44, "close_time": 1765904399999, "quote_volume": 506299.04133, "trades": 3440, "taker_buy_base": 177460.96, "taker_buy_quote": 283373.03188 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.6, "high": 1.607, "low": 1.584, "close": 1.585, "volume": 242200.44, "close_time": 1765907999999, "quote_volume": 386247.69631, "trades": 3090, "taker_buy_base": 105511.05, "taker_buy_quote": 168316.8419 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.585, "high": 1.606, "low": 1.581, "close": 1.6, "volume": 218213.92, "close_time": 1765911599999, "quote_volume": 347675.98734, "trades": 1870, "taker_buy_base": 127092.09, "taker_buy_quote": 202515.62427 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.6, "high": 1.605, "low": 1.586, "close": 1.599, "volume": 146658.98, "close_time": 1765915199999, "quote_volume": 233869.88365, "trades": 1152, "taker_buy_base": 76188.57, "taker_buy_quote": 121500.73426 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.599, "high": 1.604, "low": 1.593, "close": 1.593, "volume": 206273.23, "close_time": 1765918799999, "quote_volume": 329877.07981, "trades": 1466, "taker_buy_base": 106080.07, "taker_buy_quote": 169656.46976 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.593, "high": 1.6, "low": 1.592, "close": 1.596, "volume": 50882.7, "close_time": 1765922399999, "quote_volume": 81162.23833, "trades": 508, "taker_buy_base": 24530.73, "taker_buy_quote": 39128.65369 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.597, "high": 1.599, "low": 1.593, "close": 1.594, "volume": 71017.1, "close_time": 1765925999999, "quote_volume": 113330.1525, "trades": 596, "taker_buy_base": 30349.44, "taker_buy_quote": 48427.64503 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.594, "high": 1.595, "low": 1.585, "close": 1.592, "volume": 101293.84, "close_time": 1765929599999, "quote_volume": 160938.25477, "trades": 665, "taker_buy_base": 46880.4, "taker_buy_quote": 74491.76784 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.591, "high": 1.591, "low": 1.58, "close": 1.583, "volume": 84503.84, "close_time": 1765933199999, "quote_volume": 133872.74333, "trades": 611, "taker_buy_base": 42097.79, "taker_buy_quote": 66685.75034 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.584, "high": 1.6, "low": 1.582, "close": 1.584, "volume": 99088.22, "close_time": 1765936799999, "quote_volume": 157708.33246, "trades": 965, "taker_buy_base": 46869.03, "taker_buy_quote": 74594.3417 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.585, "high": 1.593, "low": 1.578, "close": 1.592, "volume": 99490.68, "close_time": 1765940399999, "quote_volume": 157763.41126, "trades": 764, "taker_buy_base": 45324.99, "taker_buy_quote": 71877.88631 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.592, "high": 1.596, "low": 1.578, "close": 1.583, "volume": 91628.97, "close_time": 1765943999999, "quote_volume": 145484.30497, "trades": 712, "taker_buy_base": 35066.18, "taker_buy_quote": 55663.17166 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.582, "high": 1.585, "low": 1.567, "close": 1.57, "volume": 377773.15, "close_time": 1765947599999, "quote_volume": 594189.80805, "trades": 1626, "taker_buy_base": 209933.85, "taker_buy_quote": 330023.87573 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.57, "high": 1.574, "low": 1.556, "close": 1.568, "volume": 204357.24, "close_time": 1765951199999, "quote_volume": 319747.65744, "trades": 1319, "taker_buy_base": 94637.1, "taker_buy_quote": 148022.66902 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.568, "high": 1.578, "low": 1.567, "close": 1.571, "volume": 85030.1, "close_time": 1765954799999, "quote_volume": 133730.4764, "trades": 673, "taker_buy_base": 41054.61, "taker_buy_quote": 64559.1354 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.572, "high": 1.58, "low": 1.565, "close": 1.574, "volume": 185797.08, "close_time": 1765958399999, "quote_volume": 292243.83317, "trades": 1402, "taker_buy_base": 84701.53, "taker_buy_quote": 133221.83989 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.573, "high": 1.573, "low": 1.561, "close": 1.562, "volume": 167941.6, "close_time": 1765961999999, "quote_volume": 263141.20479, "trades": 1430, "taker_buy_base": 85342.35, "taker_buy_quote": 133742.22511 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.562, "high": 1.563, "low": 1.553, "close": 1.556, "volume": 148990.75, "close_time": 1765965599999, "quote_volume": 232143.94074, "trades": 1034, "taker_buy_base": 71530.03, "taker_buy_quote": 111456.29648 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.556, "high": 1.559, "low": 1.545, "close": 1.548, "volume": 139896.29, "close_time": 1765969199999, "quote_volume": 217269.46723, "trades": 1077, "taker_buy_base": 52147.08, "taker_buy_quote": 80995.94158 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.547, "high": 1.561, "low": 1.544, "close": 1.561, "volume": 167386.09, "close_time": 1765972799999, "quote_volume": 259863.76733, "trades": 950, "taker_buy_base": 96507.68, "taker_buy_quote": 149789.45807 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.56, "high": 1.568, "low": 1.557, "close": 1.565, "volume": 136976.7, "close_time": 1765976399999, "quote_volume": 214140.41802, "trades": 1034, "taker_buy_base": 52309.12, "taker_buy_quote": 81778.78869 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.565, "high": 1.586, "low": 1.559, "close": 1.583, "volume": 253190.02, "close_time": 1765979999999, "quote_volume": 397577.49166, "trades": 1660, "taker_buy_base": 129520.55, "taker_buy_quote": 203430.39005 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.584, "high": 1.619, "low": 1.548, "close": 1.618, "volume": 879575.56, "close_time": 1765983599999, "quote_volume": 1393348.80257, "trades": 6125, "taker_buy_base": 428646.53, "taker_buy_quote": 679136.42939 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.618, "high": 1.642, "low": 1.556, "close": 1.562, "volume": 1541743.67, "close_time": 1765987199999, "quote_volume": 2470110.77525, "trades": 9982, "taker_buy_base": 765977.15, "taker_buy_quote": 1226816.88327 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.562, "high": 1.573, "low": 1.509, "close": 1.526, "volume": 1177058.82, "close_time": 1765990799999, "quote_volume": 1803401.49651, "trades": 8682, "taker_buy_base": 557678.42, "taker_buy_quote": 854754.39241 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.526, "high": 1.535, "low": 1.498, "close": 1.508, "volume": 579107.27, "close_time": 1765994399999, "quote_volume": 878030.91406, "trades": 4316, "taker_buy_base": 264683.42, "taker_buy_quote": 401194.79615 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.508, "high": 1.527, "low": 1.495, "close": 1.498, "volume": 436066.81, "close_time": 1765997999999, "quote_volume": 658671.77768, "trades": 3517, "taker_buy_base": 207453.36, "taker_buy_quote": 313513.22483 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.499, "high": 1.516, "low": 1.49, "close": 1.514, "volume": 384173.89, "close_time": 1766001599999, "quote_volume": 576776.64378, "trades": 2815, "taker_buy_base": 191639.62, "taker_buy_quote": 287791.81982 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.515, "high": 1.53, "low": 1.508, "close": 1.511, "volume": 301170.81, "close_time": 1766005199999, "quote_volume": 457121.20828, "trades": 2176, "taker_buy_base": 147834.29, "taker_buy_quote": 224457.18947 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.51, "high": 1.515, "low": 1.483, "close": 1.488, "volume": 193678.61, "close_time": 1766008799999, "quote_volume": 289784.22777, "trades": 1320, "taker_buy_base": 95296.1, "taker_buy_quote": 142676.2374 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.489, "high": 1.507, "low": 1.478, "close": 1.503, "volume": 304919.67, "close_time": 1766012399999, "quote_volume": 454519.89398, "trades": 1597, "taker_buy_base": 167338.17, "taker_buy_quote": 249609.51585 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.504, "high": 1.505, "low": 1.497, "close": 1.501, "volume": 120395.29, "close_time": 1766015999999, "quote_volume": 180652.25208, "trades": 859, "taker_buy_base": 54672.24, "taker_buy_quote": 82033.19233 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.501, "high": 1.504, "low": 1.486, "close": 1.493, "volume": 117782.46, "close_time": 1766019599999, "quote_volume": 176027.33486, "trades": 942, "taker_buy_base": 67410.7, "taker_buy_quote": 100755.57794 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.492, "high": 1.493, "low": 1.479, "close": 1.482, "volume": 282573.61, "close_time": 1766023199999, "quote_volume": 419701.08154, "trades": 1571, "taker_buy_base": 126646.24, "taker_buy_quote": 188104.56377 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.482, "high": 1.5, "low": 1.479, "close": 1.491, "volume": 208795.28, "close_time": 1766026799999, "quote_volume": 310701.4672, "trades": 1473, "taker_buy_base": 98181.45, "taker_buy_quote": 146098.18812 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.491, "high": 1.492, "low": 1.472, "close": 1.479, "volume": 460696.37, "close_time": 1766030399999, "quote_volume": 684540.11004, "trades": 2159, "taker_buy_base": 155795.35, "taker_buy_quote": 231217.25043 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.48, "high": 1.489, "low": 1.474, "close": 1.477, "volume": 246705.82, "close_time": 1766033999999, "quote_volume": 365102.22555, "trades": 1378, "taker_buy_base": 121829.26, "taker_buy_quote": 180371.35687 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.477, "high": 1.478, "low": 1.46, "close": 1.465, "volume": 241372.27, "close_time": 1766037599999, "quote_volume": 354103.33104, "trades": 1655, "taker_buy_base": 110548.67, "taker_buy_quote": 162164.20837 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.464, "high": 1.48, "low": 1.462, "close": 1.479, "volume": 596363.96, "close_time": 1766041199999, "quote_volume": 877746.91396, "trades": 6554, "taker_buy_base": 371844.95, "taker_buy_quote": 547287.91728 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.48, "high": 1.488, "low": 1.475, "close": 1.487, "volume": 171869.36, "close_time": 1766044799999, "quote_volume": 254850.49373, "trades": 1177, "taker_buy_base": 84910.99, "taker_buy_quote": 125892.45748 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.488, "high": 1.499, "low": 1.483, "close": 1.499, "volume": 208826.73, "close_time": 1766048399999, "quote_volume": 312167.78633, "trades": 1416, "taker_buy_base": 97183.63, "taker_buy_quote": 145199.12088 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.498, "high": 1.505, "low": 1.492, "close": 1.493, "volume": 257509.88, "close_time": 1766051999999, "quote_volume": 385853.52846, "trades": 2540, "taker_buy_base": 154229.58, "taker_buy_quote": 231097.21682 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.495, "high": 1.5, "low": 1.491, "close": 1.494, "volume": 223657.17, "close_time": 1766055599999, "quote_volume": 334356.63901, "trades": 1187, "taker_buy_base": 94322.09, "taker_buy_quote": 141060.0533 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.494, "high": 1.496, "low": 1.486, "close": 1.494, "volume": 325367.36, "close_time": 1766059199999, "quote_volume": 485309.02224, "trades": 1480, "taker_buy_base": 165529.32, "taker_buy_quote": 247044.91603 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.494, "high": 1.502, "low": 1.491, "close": 1.501, "volume": 188217.4, "close_time": 1766062799999, "quote_volume": 281766.76205, "trades": 1217, "taker_buy_base": 89013.29, "taker_buy_quote": 133248.34509 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.502, "high": 1.557, "low": 1.502, "close": 1.556, "volume": 1045300.8, "close_time": 1766066399999, "quote_volume": 1605637.98135, "trades": 6006, "taker_buy_base": 561519.77, "taker_buy_quote": 862389.92754 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.556, "high": 1.567, "low": 1.519, "close": 1.531, "volume": 900240.33, "close_time": 1766069999999, "quote_volume": 1386512.77969, "trades": 5470, "taker_buy_base": 436048.63, "taker_buy_quote": 672162.31067 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.531, "high": 1.557, "low": 1.517, "close": 1.545, "volume": 602696.24, "close_time": 1766073599999, "quote_volume": 928485.67239, "trades": 4086, "taker_buy_base": 306814.08, "taker_buy_quote": 472678.75313 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.546, "high": 1.551, "low": 1.54, "close": 1.548, "volume": 454823.61, "close_time": 1766077199999, "quote_volume": 702259.39002, "trades": 2608, "taker_buy_base": 169031.51, "taker_buy_quote": 261236.57046 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.547, "high": 1.548, "low": 1.453, "close": 1.468, "volume": 2121106.35, "close_time": 1766080799999, "quote_volume": 3149966.20416, "trades": 11218, "taker_buy_base": 1139388.9, "taker_buy_quote": 1690843.76682 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.469, "high": 1.492, "low": 1.448, "close": 1.453, "volume": 577127.94, "close_time": 1766084399999, "quote_volume": 848017.56092, "trades": 3979, "taker_buy_base": 314777.13, "taker_buy_quote": 462759.1394 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.452, "high": 1.461, "low": 1.416, "close": 1.421, "volume": 950355.75, "close_time": 1766087999999, "quote_volume": 1367350.65691, "trades": 6222, "taker_buy_base": 418197.72, "taker_buy_quote": 602255.96697 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.42, "high": 1.441, "low": 1.42, "close": 1.428, "volume": 467830.52, "close_time": 1766091599999, "quote_volume": 670007.42287, "trades": 3335, "taker_buy_base": 232216.91, "taker_buy_quote": 332576.68855 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.428, "high": 1.466, "low": 1.428, "close": 1.465, "volume": 410497.01, "close_time": 1766095199999, "quote_volume": 594712.60562, "trades": 2856, "taker_buy_base": 242925.15, "taker_buy_quote": 351771.14689 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.466, "high": 1.469, "low": 1.455, "close": 1.455, "volume": 313336.03, "close_time": 1766098799999, "quote_volume": 458670.15971, "trades": 1731, "taker_buy_base": 173161.7, "taker_buy_quote": 253521.97318 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.456, "high": 1.456, "low": 1.445, "close": 1.451, "volume": 232160.62, "close_time": 1766102399999, "quote_volume": 336677.53422, "trades": 1335, "taker_buy_base": 108892.78, "taker_buy_quote": 157970.19882 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.455, "low": 1.436, "close": 1.443, "volume": 215932.53, "close_time": 1766105999999, "quote_volume": 312153.46881, "trades": 1574, "taker_buy_base": 128647.62, "taker_buy_quote": 185978.38687 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.442, "high": 1.443, "low": 1.423, "close": 1.431, "volume": 297752.22, "close_time": 1766109599999, "quote_volume": 426816.61488, "trades": 1744, "taker_buy_base": 127818.45, "taker_buy_quote": 183193.54882 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.431, "high": 1.451, "low": 1.426, "close": 1.449, "volume": 420396.65, "close_time": 1766113199999, "quote_volume": 605139.88493, "trades": 2138, "taker_buy_base": 242894.08, "taker_buy_quote": 349724.89197 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.449, "high": 1.503, "low": 1.448, "close": 1.491, "volume": 895174.67, "close_time": 1766116799999, "quote_volume": 1326120.40116, "trades": 5816, "taker_buy_base": 499113.63, "taker_buy_quote": 739722.8622 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.491, "high": 1.497, "low": 1.484, "close": 1.49, "volume": 256475.54, "close_time": 1766120399999, "quote_volume": 382365.34874, "trades": 1640, "taker_buy_base": 131481.46, "taker_buy_quote": 196095.9127 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.49, "high": 1.491, "low": 1.478, "close": 1.481, "volume": 279946.28, "close_time": 1766123999999, "quote_volume": 414961.68446, "trades": 1652, "taker_buy_base": 112053.88, "taker_buy_quote": 166129.68367 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.481, "high": 1.5, "low": 1.48, "close": 1.5, "volume": 191541.94, "close_time": 1766127599999, "quote_volume": 285197.72212, "trades": 1224, "taker_buy_base": 119711.23, "taker_buy_quote": 178289.48069 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.5, "high": 1.526, "low": 1.5, "close": 1.517, "volume": 341460.44, "close_time": 1766131199999, "quote_volume": 516919.23115, "trades": 2236, "taker_buy_base": 165980.59, "taker_buy_quote": 251188.78135 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.517, "high": 1.526, "low": 1.515, "close": 1.521, "volume": 237163.96, "close_time": 1766134799999, "quote_volume": 360884.67078, "trades": 1587, "taker_buy_base": 119611.59, "taker_buy_quote": 182011.57982 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.521, "high": 1.522, "low": 1.512, "close": 1.515, "volume": 126021.55, "close_time": 1766138399999, "quote_volume": 190907.03236, "trades": 847, "taker_buy_base": 62493.4, "taker_buy_quote": 94673.45724 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.515, "high": 1.519, "low": 1.512, "close": 1.514, "volume": 107903.34, "close_time": 1766141999999, "quote_volume": 163499.37207, "trades": 825, "taker_buy_base": 45900.29, "taker_buy_quote": 69552.28047 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.513, "high": 1.522, "low": 1.51, "close": 1.519, "volume": 117504.22, "close_time": 1766145599999, "quote_volume": 178156.28822, "trades": 880, "taker_buy_base": 65304.69, "taker_buy_quote": 99039.40153 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.519, "high": 1.53, "low": 1.514, "close": 1.527, "volume": 302643.19, "close_time": 1766149199999, "quote_volume": 460790.65904, "trades": 1777, "taker_buy_base": 148203.92, "taker_buy_quote": 225602.60977 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.527, "high": 1.53, "low": 1.521, "close": 1.525, "volume": 235635.68, "close_time": 1766152799999, "quote_volume": 359669.16814, "trades": 1365, "taker_buy_base": 97870.21, "taker_buy_quote": 149376.69609 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.525, "high": 1.554, "low": 1.522, "close": 1.542, "volume": 522628.85, "close_time": 1766156399999, "quote_volume": 802521.55109, "trades": 3475, "taker_buy_base": 260417.13, "taker_buy_quote": 399905.82472 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.542, "high": 1.584, "low": 1.539, "close": 1.569, "volume": 1357808.79, "close_time": 1766159999999, "quote_volume": 2120782.80822, "trades": 7015, "taker_buy_base": 630721.78, "taker_buy_quote": 985194.57449 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.57, "high": 1.642, "low": 1.568, "close": 1.633, "volume": 1223042.06, "close_time": 1766163599999, "quote_volume": 1979988.19761, "trades": 7185, "taker_buy_base": 611775.47, "taker_buy_quote": 989557.54967 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.634, "high": 1.662, "low": 1.595, "close": 1.597, "volume": 1276274.87, "close_time": 1766167199999, "quote_volume": 2083906.7104, "trades": 7591, "taker_buy_base": 570591.97, "taker_buy_quote": 933069.09302 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.597, "high": 1.617, "low": 1.589, "close": 1.612, "volume": 427151.74, "close_time": 1766170799999, "quote_volume": 683453.06237, "trades": 2778, "taker_buy_base": 228026.67, "taker_buy_quote": 364931.04366 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.613, "high": 1.647, "low": 1.609, "close": 1.632, "volume": 501501.91, "close_time": 1766174399999, "quote_volume": 816642.75585, "trades": 3751, "taker_buy_base": 300817.06, "taker_buy_quote": 489838.78396 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.633, "high": 1.662, "low": 1.633, "close": 1.656, "volume": 461867.47, "close_time": 1766177999999, "quote_volume": 762423.45218, "trades": 3664, "taker_buy_base": 253216.1, "taker_buy_quote": 418078.46246 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.655, "high": 1.655, "low": 1.627, "close": 1.627, "volume": 286236.7, "close_time": 1766181599999, "quote_volume": 470270.8934, "trades": 2528, "taker_buy_base": 120596.36, "taker_buy_quote": 198219.11077 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.628, "high": 1.659, "low": 1.624, "close": 1.653, "volume": 340400.92, "close_time": 1766185199999, "quote_volume": 558794.87549, "trades": 2564, "taker_buy_base": 184040.62, "taker_buy_quote": 301953.43559 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.652, "high": 1.652, "low": 1.637, "close": 1.638, "volume": 102159.84, "close_time": 1766188799999, "quote_volume": 167625.70294, "trades": 978, "taker_buy_base": 63160.6, "taker_buy_quote": 103634.97003 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.638, "high": 1.65, "low": 1.629, "close": 1.632, "volume": 279777.77, "close_time": 1766192399999, "quote_volume": 458956.50501, "trades": 2219, "taker_buy_base": 140415.19, "taker_buy_quote": 230357.72408 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.631, "high": 1.639, "low": 1.63, "close": 1.637, "volume": 298934.88, "close_time": 1766195999999, "quote_volume": 488909.39527, "trades": 2038, "taker_buy_base": 155071.36, "taker_buy_quote": 253656.13313 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.637, "high": 1.64, "low": 1.629, "close": 1.631, "volume": 141775.85, "close_time": 1766199599999, "quote_volume": 231762.66176, "trades": 1144, "taker_buy_base": 69516.31, "taker_buy_quote": 113643.94453 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.63, "high": 1.643, "low": 1.624, "close": 1.638, "volume": 207506.09, "close_time": 1766203199999, "quote_volume": 338434.36854, "trades": 1349, "taker_buy_base": 128761.2, "taker_buy_quote": 210037.10593 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.638, "high": 1.641, "low": 1.624, "close": 1.624, "volume": 171440.09, "close_time": 1766206799999, "quote_volume": 279630.66833, "trades": 1505, "taker_buy_base": 70054.28, "taker_buy_quote": 114249.57495 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.624, "high": 1.639, "low": 1.622, "close": 1.632, "volume": 102933.33, "close_time": 1766210399999, "quote_volume": 167660.97573, "trades": 1100, "taker_buy_base": 55828.94, "taker_buy_quote": 90872.45274 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.631, "high": 1.653, "low": 1.63, "close": 1.652, "volume": 131724.07, "close_time": 1766213999999, "quote_volume": 216016.77685, "trades": 1163, "taker_buy_base": 79355.52, "taker_buy_quote": 130161.14772 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.652, "high": 1.66, "low": 1.641, "close": 1.658, "volume": 220100.2, "close_time": 1766217599999, "quote_volume": 363397.58782, "trades": 1725, "taker_buy_base": 113063.91, "taker_buy_quote": 186673.75108 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.657, "high": 1.689, "low": 1.651, "close": 1.685, "volume": 739761.77, "close_time": 1766221199999, "quote_volume": 1237632.60942, "trades": 4872, "taker_buy_base": 458502.84, "taker_buy_quote": 767023.26475 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.685, "high": 1.699, "low": 1.679, "close": 1.691, "volume": 760076.33, "close_time": 1766224799999, "quote_volume": 1285729.02189, "trades": 6588, "taker_buy_base": 418995.41, "taker_buy_quote": 708772.8118 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.692, "high": 1.702, "low": 1.649, "close": 1.65, "volume": 1257582.15, "close_time": 1766228399999, "quote_volume": 2108878.86412, "trades": 6539, "taker_buy_base": 492300.12, "taker_buy_quote": 826222.99856 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.651, "high": 1.651, "low": 1.63, "close": 1.64, "volume": 339730.09, "close_time": 1766231999999, "quote_volume": 556703.21842, "trades": 2159, "taker_buy_base": 158581.24, "taker_buy_quote": 259790.15049 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.64, "high": 1.642, "low": 1.612, "close": 1.62, "volume": 288342.11, "close_time": 1766235599999, "quote_volume": 467996.08667, "trades": 2019, "taker_buy_base": 122699.07, "taker_buy_quote": 199202.2061 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.619, "high": 1.625, "low": 1.606, "close": 1.611, "volume": 208937.15, "close_time": 1766239199999, "quote_volume": 337112.58017, "trades": 1835, "taker_buy_base": 80916.77, "taker_buy_quote": 130560.15421 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.61, "high": 1.612, "low": 1.603, "close": 1.609, "volume": 131084.51, "close_time": 1766242799999, "quote_volume": 210704.18108, "trades": 1145, "taker_buy_base": 68489.08, "taker_buy_quote": 110107.4485 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.608, "high": 1.61, "low": 1.598, "close": 1.599, "volume": 443162.76, "close_time": 1766246399999, "quote_volume": 710478.6455, "trades": 1851, "taker_buy_base": 186702.21, "taker_buy_quote": 299266.1797 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.6, "high": 1.603, "low": 1.593, "close": 1.6, "volume": 161737.21, "close_time": 1766249999999, "quote_volume": 258317.63683, "trades": 1364, "taker_buy_base": 95513.14, "taker_buy_quote": 152564.50892 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.6, "high": 1.612, "low": 1.6, "close": 1.604, "volume": 144266.41, "close_time": 1766253599999, "quote_volume": 231622.07638, "trades": 1244, "taker_buy_base": 84363.3, "taker_buy_quote": 135492.59122 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.604, "high": 1.607, "low": 1.601, "close": 1.604, "volume": 124253.4, "close_time": 1766257199999, "quote_volume": 199252.13976, "trades": 1021, "taker_buy_base": 72116.23, "taker_buy_quote": 115654.57947 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.604, "high": 1.605, "low": 1.599, "close": 1.601, "volume": 83531.62, "close_time": 1766260799999, "quote_volume": 133748.85069, "trades": 741, "taker_buy_base": 39939.06, "taker_buy_quote": 63960.7854 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.601, "high": 1.608, "low": 1.6, "close": 1.608, "volume": 72530.48, "close_time": 1766264399999, "quote_volume": 116273.8897, "trades": 722, "taker_buy_base": 45019.48, "taker_buy_quote": 72169.82943 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.608, "high": 1.63, "low": 1.608, "close": 1.617, "volume": 308410.76, "close_time": 1766267999999, "quote_volume": 499605.25566, "trades": 2079, "taker_buy_base": 185359.17, "taker_buy_quote": 300337.48869 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.617, "high": 1.625, "low": 1.615, "close": 1.624, "volume": 187864.97, "close_time": 1766271599999, "quote_volume": 304052.73775, "trades": 1144, "taker_buy_base": 106598.35, "taker_buy_quote": 172523.29106 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.623, "high": 1.623, "low": 1.609, "close": 1.612, "volume": 136579.35, "close_time": 1766275199999, "quote_volume": 220494.42314, "trades": 1073, "taker_buy_base": 78461.71, "taker_buy_quote": 126646.16725 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.612, "high": 1.615, "low": 1.605, "close": 1.611, "volume": 99462.61, "close_time": 1766278799999, "quote_volume": 160201.42424, "trades": 919, "taker_buy_base": 60757.69, "taker_buy_quote": 97869.75736 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.61, "high": 1.614, "low": 1.596, "close": 1.601, "volume": 129683.08, "close_time": 1766282399999, "quote_volume": 207963.03239, "trades": 1135, "taker_buy_base": 62521.26, "taker_buy_quote": 100237.89791 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.601, "high": 1.607, "low": 1.598, "close": 1.603, "volume": 120116.49, "close_time": 1766285999999, "quote_volume": 192510.70309, "trades": 1173, "taker_buy_base": 55756.03, "taker_buy_quote": 89347.22528 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.602, "high": 1.617, "low": 1.602, "close": 1.611, "volume": 122545.77, "close_time": 1766289599999, "quote_volume": 197389.92778, "trades": 1067, "taker_buy_base": 54344.19, "taker_buy_quote": 87509.06003 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.61, "high": 1.615, "low": 1.607, "close": 1.611, "volume": 53943.96, "close_time": 1766293199999, "quote_volume": 86881.18628, "trades": 657, "taker_buy_base": 29681.77, "taker_buy_quote": 47805.24513 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.612, "high": 1.63, "low": 1.609, "close": 1.622, "volume": 124743.25, "close_time": 1766296799999, "quote_volume": 202379.87442, "trades": 1351, "taker_buy_base": 78104.09, "taker_buy_quote": 126727.05956 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.623, "high": 1.637, "low": 1.615, "close": 1.617, "volume": 295012.01, "close_time": 1766300399999, "quote_volume": 479466.07889, "trades": 1937, "taker_buy_base": 150140.32, "taker_buy_quote": 244211.29755 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.617, "high": 1.628, "low": 1.614, "close": 1.626, "volume": 166571.23, "close_time": 1766303999999, "quote_volume": 269641.87074, "trades": 1021, "taker_buy_base": 81880.42, "taker_buy_quote": 132559.80227 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.626, "high": 1.648, "low": 1.625, "close": 1.638, "volume": 312686.49, "close_time": 1766307599999, "quote_volume": 511286.70002, "trades": 2008, "taker_buy_base": 155725.41, "taker_buy_quote": 254588.61949 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.637, "high": 1.658, "low": 1.634, "close": 1.646, "volume": 291960.29, "close_time": 1766311199999, "quote_volume": 480460.01823, "trades": 2257, "taker_buy_base": 143207.65, "taker_buy_quote": 235494.20591 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.647, "high": 1.653, "low": 1.619, "close": 1.623, "volume": 295138.45, "close_time": 1766314799999, "quote_volume": 483144.30986, "trades": 1973, "taker_buy_base": 120008.75, "taker_buy_quote": 196686.95492 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.622, "high": 1.624, "low": 1.615, "close": 1.619, "volume": 155166.23, "close_time": 1766318399999, "quote_volume": 251404.96798, "trades": 1152, "taker_buy_base": 75211.81, "taker_buy_quote": 121871.74504 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.619, "high": 1.625, "low": 1.607, "close": 1.612, "volume": 229863.09, "close_time": 1766321999999, "quote_volume": 371318.63384, "trades": 1561, "taker_buy_base": 95963.2, "taker_buy_quote": 154992.29295 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.612, "high": 1.612, "low": 1.556, "close": 1.56, "volume": 734065.03, "close_time": 1766325599999, "quote_volume": 1158101.08527, "trades": 5316, "taker_buy_base": 307108.9, "taker_buy_quote": 484245.14554 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.559, "high": 1.575, "low": 1.556, "close": 1.572, "volume": 441459.65, "close_time": 1766329199999, "quote_volume": 691064.8786, "trades": 2485, "taker_buy_base": 235655.24, "taker_buy_quote": 368922.96576 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.572, "high": 1.575, "low": 1.556, "close": 1.567, "volume": 250619.3, "close_time": 1766332799999, "quote_volume": 392335.27405, "trades": 1866, "taker_buy_base": 132277.09, "taker_buy_quote": 207065.16392 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.566, "high": 1.58, "low": 1.559, "close": 1.58, "volume": 199220.41, "close_time": 1766336399999, "quote_volume": 313175.04864, "trades": 1625, "taker_buy_base": 96302.15, "taker_buy_quote": 151423.95168 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.58, "high": 1.587, "low": 1.573, "close": 1.576, "volume": 173469.27, "close_time": 1766339999999, "quote_volume": 274040.76222, "trades": 1303, "taker_buy_base": 90890.86, "taker_buy_quote": 143613.64834 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.576, "high": 1.576, "low": 1.557, "close": 1.57, "volume": 218556.1, "close_time": 1766343599999, "quote_volume": 341933.98612, "trades": 1635, "taker_buy_base": 89800.21, "taker_buy_quote": 140507.69084 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.571, "high": 1.579, "low": 1.558, "close": 1.576, "volume": 202684.42, "close_time": 1766347199999, "quote_volume": 318183.41026, "trades": 1598, "taker_buy_base": 100158.86, "taker_buy_quote": 157334.38061 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.576, "high": 1.576, "low": 1.564, "close": 1.566, "volume": 155374.35, "close_time": 1766350799999, "quote_volume": 243660.51854, "trades": 1071, "taker_buy_base": 73001.18, "taker_buy_quote": 114487.506 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.566, "high": 1.568, "low": 1.549, "close": 1.552, "volume": 206053.34, "close_time": 1766354399999, "quote_volume": 320841.21661, "trades": 1496, "taker_buy_base": 90528.57, "taker_buy_quote": 141016.59654 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.552, "high": 1.581, "low": 1.549, "close": 1.579, "volume": 225254.92, "close_time": 1766357999999, "quote_volume": 353063.52068, "trades": 1424, "taker_buy_base": 114938.89, "taker_buy_quote": 180236.14677 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.58, "high": 1.592, "low": 1.569, "close": 1.575, "volume": 232015.37, "close_time": 1766361599999, "quote_volume": 366071.54946, "trades": 2038, "taker_buy_base": 93373.61, "taker_buy_quote": 147383.61201 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.575, "high": 1.613, "low": 1.575, "close": 1.583, "volume": 491231.82, "close_time": 1766365199999, "quote_volume": 783903.21043, "trades": 4354, "taker_buy_base": 259466.59, "taker_buy_quote": 414057.28626 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.583, "high": 1.601, "low": 1.578, "close": 1.58, "volume": 235875.92, "close_time": 1766368799999, "quote_volume": 374806.44152, "trades": 2128, "taker_buy_base": 112246.9, "taker_buy_quote": 178358.22025 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.579, "high": 1.579, "low": 1.557, "close": 1.577, "volume": 342838.71, "close_time": 1766372399999, "quote_volume": 537286.51943, "trades": 2612, "taker_buy_base": 159985.05, "taker_buy_quote": 250764.69201 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.577, "high": 1.594, "low": 1.573, "close": 1.587, "volume": 121188.2, "close_time": 1766375999999, "quote_volume": 192240.16877, "trades": 1218, "taker_buy_base": 65841.58, "taker_buy_quote": 104417.05402 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.588, "high": 1.6, "low": 1.582, "close": 1.598, "volume": 165762.58, "close_time": 1766379599999, "quote_volume": 264051.61004, "trades": 1443, "taker_buy_base": 96859.43, "taker_buy_quote": 154335.13413 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.597, "high": 1.602, "low": 1.588, "close": 1.598, "volume": 191555.01, "close_time": 1766383199999, "quote_volume": 305632.26033, "trades": 1640, "taker_buy_base": 95676.69, "taker_buy_quote": 152786.33093 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.598, "high": 1.617, "low": 1.596, "close": 1.607, "volume": 219211.54, "close_time": 1766386799999, "quote_volume": 352178.74196, "trades": 1631, "taker_buy_base": 119081.27, "taker_buy_quote": 191267.83912 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.607, "high": 1.639, "low": 1.607, "close": 1.638, "volume": 296533.7, "close_time": 1766390399999, "quote_volume": 480647.55605, "trades": 2041, "taker_buy_base": 141273.35, "taker_buy_quote": 229133.31803 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.638, "high": 1.645, "low": 1.613, "close": 1.619, "volume": 391128.98, "close_time": 1766393999999, "quote_volume": 637157.71954, "trades": 3467, "taker_buy_base": 169827.1, "taker_buy_quote": 276380.1976 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.619, "high": 1.623, "low": 1.614, "close": 1.622, "volume": 244534.33, "close_time": 1766397599999, "quote_volume": 395837.30489, "trades": 1712, "taker_buy_base": 99394.82, "taker_buy_quote": 160926.0706 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.623, "high": 1.64, "low": 1.617, "close": 1.633, "volume": 156640.34, "close_time": 1766401199999, "quote_volume": 255387.95528, "trades": 1523, "taker_buy_base": 74707.53, "taker_buy_quote": 121816.28123 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.632, "high": 1.65, "low": 1.623, "close": 1.646, "volume": 285411.56, "close_time": 1766404799999, "quote_volume": 468121.96307, "trades": 2598, "taker_buy_base": 162399.57, "taker_buy_quote": 266433.96893 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.646, "high": 1.646, "low": 1.624, "close": 1.628, "volume": 350774.08, "close_time": 1766408399999, "quote_volume": 573221.91074, "trades": 2571, "taker_buy_base": 159835.5, "taker_buy_quote": 261197.80158 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.629, "high": 1.635, "low": 1.623, "close": 1.632, "volume": 168463.44, "close_time": 1766411999999, "quote_volume": 274264.05127, "trades": 1524, "taker_buy_base": 82191.21, "taker_buy_quote": 133841.00449 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.633, "high": 1.643, "low": 1.622, "close": 1.637, "volume": 325207.26, "close_time": 1766415599999, "quote_volume": 530971.72957, "trades": 3074, "taker_buy_base": 164046.92, "taker_buy_quote": 267919.33379 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.637, "high": 1.652, "low": 1.623, "close": 1.649, "volume": 420685.29, "close_time": 1766419199999, "quote_volume": 689505.72117, "trades": 3774, "taker_buy_base": 222222.01, "taker_buy_quote": 364484.22861 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.649, "high": 1.668, "low": 1.646, "close": 1.652, "volume": 421388.47, "close_time": 1766422799999, "quote_volume": 698347.91315, "trades": 3949, "taker_buy_base": 230415.94, "taker_buy_quote": 382000.20378 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.652, "high": 1.658, "low": 1.634, "close": 1.651, "volume": 318999.67, "close_time": 1766426399999, "quote_volume": 525033.22233, "trades": 2725, "taker_buy_base": 158633.78, "taker_buy_quote": 261008.50201 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.651, "high": 1.658, "low": 1.636, "close": 1.64, "volume": 248965.85, "close_time": 1766429999999, "quote_volume": 410358.66203, "trades": 2104, "taker_buy_base": 126654.08, "taker_buy_quote": 208870.26312 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.639, "high": 1.64, "low": 1.607, "close": 1.611, "volume": 371378.81, "close_time": 1766433599999, "quote_volume": 603295.38198, "trades": 2909, "taker_buy_base": 187443.45, "taker_buy_quote": 304587.59834 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.61, "high": 1.622, "low": 1.601, "close": 1.606, "volume": 312578.74, "close_time": 1766437199999, "quote_volume": 503327.59871, "trades": 2537, "taker_buy_base": 158867.05, "taker_buy_quote": 255809.2786 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.605, "high": 1.624, "low": 1.605, "close": 1.613, "volume": 159762.8, "close_time": 1766440799999, "quote_volume": 258068.15387, "trades": 1413, "taker_buy_base": 72271.1, "taker_buy_quote": 116704.35435 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.613, "high": 1.63, "low": 1.608, "close": 1.627, "volume": 131808.25, "close_time": 1766444399999, "quote_volume": 213297.73452, "trades": 1317, "taker_buy_base": 73237.04, "taker_buy_quote": 118539.63462 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.628, "high": 1.628, "low": 1.618, "close": 1.621, "volume": 124023.85, "close_time": 1766447999999, "quote_volume": 201079.57568, "trades": 935, "taker_buy_base": 71175.17, "taker_buy_quote": 115383.90595 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.62, "high": 1.634, "low": 1.619, "close": 1.629, "volume": 210668.48, "close_time": 1766451599999, "quote_volume": 343025.66202, "trades": 1541, "taker_buy_base": 129785.73, "taker_buy_quote": 211335.3084 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.63, "high": 1.634, "low": 1.612, "close": 1.616, "volume": 157052.52, "close_time": 1766455199999, "quote_volume": 254939.52572, "trades": 1347, "taker_buy_base": 74796.27, "taker_buy_quote": 121474.32896 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.617, "high": 1.629, "low": 1.604, "close": 1.604, "volume": 206096.78, "close_time": 1766458799999, "quote_volume": 333137.12164, "trades": 1676, "taker_buy_base": 98309.15, "taker_buy_quote": 158937.46459 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.604, "high": 1.605, "low": 1.592, "close": 1.599, "volume": 204147.53, "close_time": 1766462399999, "quote_volume": 326347.42242, "trades": 1520, "taker_buy_base": 99046.94, "taker_buy_quote": 158351.25856 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.598, "high": 1.61, "low": 1.593, "close": 1.607, "volume": 295880.31, "close_time": 1766465999999, "quote_volume": 473830.16871, "trades": 1627, "taker_buy_base": 183597.99, "taker_buy_quote": 294031.60488 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.608, "high": 1.642, "low": 1.608, "close": 1.641, "volume": 415585.52, "close_time": 1766469599999, "quote_volume": 673352.70401, "trades": 2497, "taker_buy_base": 252377.87, "taker_buy_quote": 408774.14295 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.64, "high": 1.644, "low": 1.582, "close": 1.586, "volume": 1637701.71, "close_time": 1766473199999, "quote_volume": 2646569.46043, "trades": 7415, "taker_buy_base": 660995.11, "taker_buy_quote": 1071381.90885 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.586, "high": 1.6, "low": 1.584, "close": 1.595, "volume": 254232.02, "close_time": 1766476799999, "quote_volume": 404295.8756, "trades": 1839, "taker_buy_base": 136418.91, "taker_buy_quote": 216944.30919 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.595, "high": 1.601, "low": 1.568, "close": 1.57, "volume": 334410.02, "close_time": 1766480399999, "quote_volume": 529488.38675, "trades": 2259, "taker_buy_base": 135303.29, "taker_buy_quote": 214405.70494 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.57, "high": 1.597, "low": 1.57, "close": 1.597, "volume": 263068.34, "close_time": 1766483999999, "quote_volume": 417625.58892, "trades": 1831, "taker_buy_base": 140545.83, "taker_buy_quote": 223149.85705 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.596, "high": 1.608, "low": 1.593, "close": 1.597, "volume": 237819.57, "close_time": 1766487599999, "quote_volume": 380629.47858, "trades": 1475, "taker_buy_base": 119195.68, "taker_buy_quote": 190767.15696 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.597, "high": 1.609, "low": 1.597, "close": 1.603, "volume": 212981.54, "close_time": 1766491199999, "quote_volume": 341528.59817, "trades": 1416, "taker_buy_base": 119490.49, "taker_buy_quote": 191591.66 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.603, "high": 1.603, "low": 1.584, "close": 1.587, "volume": 184941.01, "close_time": 1766494799999, "quote_volume": 294283.39339, "trades": 1255, "taker_buy_base": 83633.51, "taker_buy_quote": 133059.91294 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.586, "high": 1.592, "low": 1.574, "close": 1.581, "volume": 364569.07, "close_time": 1766498399999, "quote_volume": 577112.99573, "trades": 2460, "taker_buy_base": 153869.45, "taker_buy_quote": 243606.84846 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.58, "high": 1.59, "low": 1.558, "close": 1.573, "volume": 605831.1, "close_time": 1766501999999, "quote_volume": 954018.38469, "trades": 4204, "taker_buy_base": 274006.89, "taker_buy_quote": 431509.13055 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.572, "high": 1.587, "low": 1.565, "close": 1.582, "volume": 378078.07, "close_time": 1766505599999, "quote_volume": 596463.76988, "trades": 2738, "taker_buy_base": 205361.85, "taker_buy_quote": 324012.62752 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.583, "high": 1.614, "low": 1.58, "close": 1.607, "volume": 426612.78, "close_time": 1766509199999, "quote_volume": 683307.26248, "trades": 3142, "taker_buy_base": 213512.46, "taker_buy_quote": 341870.33269 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.607, "high": 1.615, "low": 1.585, "close": 1.585, "volume": 265152.4, "close_time": 1766512799999, "quote_volume": 425457.17304, "trades": 1940, "taker_buy_base": 117287.12, "taker_buy_quote": 188286.39564 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.586, "high": 1.627, "low": 1.586, "close": 1.616, "volume": 416748.63, "close_time": 1766516399999, "quote_volume": 669735.23001, "trades": 2768, "taker_buy_base": 237045.21, "taker_buy_quote": 380990.39722 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.617, "high": 1.622, "low": 1.606, "close": 1.613, "volume": 152951.21, "close_time": 1766519999999, "quote_volume": 246701.17354, "trades": 1254, "taker_buy_base": 78618.84, "taker_buy_quote": 126834.41557 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.613, "high": 1.63, "low": 1.605, "close": 1.613, "volume": 210331.27, "close_time": 1766523599999, "quote_volume": 339918.40976, "trades": 1818, "taker_buy_base": 113492.14, "taker_buy_quote": 183480.90767 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.614, "high": 1.619, "low": 1.607, "close": 1.614, "volume": 163820.55, "close_time": 1766527199999, "quote_volume": 264347.72642, "trades": 1429, "taker_buy_base": 76109.61, "taker_buy_quote": 122817.21633 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.614, "high": 1.619, "low": 1.602, "close": 1.605, "volume": 240128.5, "close_time": 1766530799999, "quote_volume": 386627.58818, "trades": 1273, "taker_buy_base": 104286.1, "taker_buy_quote": 167755.71272 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.605, "high": 1.615, "low": 1.601, "close": 1.613, "volume": 158369.47, "close_time": 1766534399999, "quote_volume": 254616.22984, "trades": 1783, "taker_buy_base": 86965.16, "taker_buy_quote": 139843.04328 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.623, "low": 1.609, "close": 1.613, "volume": 194560.56, "close_time": 1766537999999, "quote_volume": 314269.30329, "trades": 1471, "taker_buy_base": 88635.81, "taker_buy_quote": 143172.92654 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.614, "high": 1.624, "low": 1.601, "close": 1.607, "volume": 132766.92, "close_time": 1766541599999, "quote_volume": 214056.87137, "trades": 919, "taker_buy_base": 57626.72, "taker_buy_quote": 92949.21636 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.606, "high": 1.607, "low": 1.575, "close": 1.575, "volume": 255826.84, "close_time": 1766545199999, "quote_volume": 406981.67471, "trades": 1915, "taker_buy_base": 114552.92, "taker_buy_quote": 182255.00718 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.575, "high": 1.594, "low": 1.571, "close": 1.594, "volume": 146095.57, "close_time": 1766548799999, "quote_volume": 230917.75072, "trades": 1344, "taker_buy_base": 68675.13, "taker_buy_quote": 108544.39338 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.594, "high": 1.602, "low": 1.579, "close": 1.58, "volume": 154233.56, "close_time": 1766552399999, "quote_volume": 245081.8502, "trades": 1304, "taker_buy_base": 67867.53, "taker_buy_quote": 107852.63807 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.58, "high": 1.589, "low": 1.571, "close": 1.574, "volume": 150164.58, "close_time": 1766555999999, "quote_volume": 237204.6813, "trades": 1366, "taker_buy_base": 71368.31, "taker_buy_quote": 112792.38611 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.574, "high": 1.59, "low": 1.568, "close": 1.588, "volume": 128077.25, "close_time": 1766559599999, "quote_volume": 202273.7529, "trades": 1115, "taker_buy_base": 65802.5, "taker_buy_quote": 103907.25483 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.589, "high": 1.59, "low": 1.58, "close": 1.58, "volume": 97428.39, "close_time": 1766563199999, "quote_volume": 154359.30122, "trades": 932, "taker_buy_base": 40572.7, "taker_buy_quote": 64289.0384 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.581, "high": 1.589, "low": 1.576, "close": 1.578, "volume": 184353.75, "close_time": 1766566799999, "quote_volume": 291474.51899, "trades": 1353, "taker_buy_base": 81348.71, "taker_buy_quote": 128609.7218 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.579, "high": 1.583, "low": 1.571, "close": 1.574, "volume": 134163.42, "close_time": 1766570399999, "quote_volume": 211523.14058, "trades": 1059, "taker_buy_base": 63950.09, "taker_buy_quote": 100837.92956 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.573, "high": 1.58, "low": 1.571, "close": 1.572, "volume": 144411.91, "close_time": 1766573999999, "quote_volume": 227576.81343, "trades": 1086, "taker_buy_base": 67375.46, "taker_buy_quote": 106153.4958 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.571, "high": 1.579, "low": 1.564, "close": 1.566, "volume": 146745.25, "close_time": 1766577599999, "quote_volume": 230456.5182, "trades": 1167, "taker_buy_base": 63225.57, "taker_buy_quote": 99277.85415 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.567, "high": 1.579, "low": 1.564, "close": 1.575, "volume": 155550.26, "close_time": 1766581199999, "quote_volume": 244388.37189, "trades": 1186, "taker_buy_base": 73996.93, "taker_buy_quote": 116307.98055 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.575, "high": 1.578, "low": 1.563, "close": 1.568, "volume": 115163.82, "close_time": 1766584799999, "quote_volume": 180813.35406, "trades": 1022, "taker_buy_base": 50429.94, "taker_buy_quote": 79174.94757 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.569, "high": 1.591, "low": 1.555, "close": 1.576, "volume": 423608.79, "close_time": 1766588399999, "quote_volume": 666877.95138, "trades": 3172, "taker_buy_base": 205788.91, "taker_buy_quote": 324088.67495 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.577, "high": 1.612, "low": 1.57, "close": 1.592, "volume": 594158.78, "close_time": 1766591999999, "quote_volume": 945369.28073, "trades": 4247, "taker_buy_base": 297330.53, "taker_buy_quote": 473341.27349 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.593, "high": 1.606, "low": 1.58, "close": 1.593, "volume": 455159.94, "close_time": 1766595599999, "quote_volume": 725689.82708, "trades": 3795, "taker_buy_base": 209583.05, "taker_buy_quote": 334206.38169 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.594, "high": 1.601, "low": 1.586, "close": 1.588, "volume": 258764.68, "close_time": 1766599199999, "quote_volume": 412079.91253, "trades": 2089, "taker_buy_base": 118968.98, "taker_buy_quote": 189481.32393 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.588, "high": 1.612, "low": 1.588, "close": 1.608, "volume": 294011.95, "close_time": 1766602799999, "quote_volume": 471056.23843, "trades": 1840, "taker_buy_base": 161509.57, "taker_buy_quote": 258807.77021 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.608, "high": 1.62, "low": 1.6, "close": 1.617, "volume": 175127.34, "close_time": 1766606399999, "quote_volume": 281760.6352, "trades": 1332, "taker_buy_base": 83589.21, "taker_buy_quote": 134501.8926 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.617, "high": 1.623, "low": 1.612, "close": 1.619, "volume": 130564.33, "close_time": 1766609999999, "quote_volume": 211343.4303, "trades": 957, "taker_buy_base": 64960.06, "taker_buy_quote": 105159.9106 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.62, "high": 1.632, "low": 1.615, "close": 1.621, "volume": 216183.01, "close_time": 1766613599999, "quote_volume": 351036.43333, "trades": 1329, "taker_buy_base": 111234.68, "taker_buy_quote": 180629.91428 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.622, "high": 1.646, "low": 1.618, "close": 1.641, "volume": 247768.04, "close_time": 1766617199999, "quote_volume": 404461.2227, "trades": 1478, "taker_buy_base": 132604.31, "taker_buy_quote": 216524.2656 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.642, "high": 1.644, "low": 1.63, "close": 1.641, "volume": 139645.93, "close_time": 1766620799999, "quote_volume": 228701.17839, "trades": 1515, "taker_buy_base": 59944.4, "taker_buy_quote": 98193.16201 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.645, "low": 1.624, "close": 1.627, "volume": 252174.3, "close_time": 1766624399999, "quote_volume": 411048.63088, "trades": 1492, "taker_buy_base": 83030.71, "taker_buy_quote": 135384.35675 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.627, "high": 1.632, "low": 1.619, "close": 1.631, "volume": 167529.97, "close_time": 1766627999999, "quote_volume": 272452.89432, "trades": 1013, "taker_buy_base": 71049.79, "taker_buy_quote": 115549.04604 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.63, "high": 1.659, "low": 1.627, "close": 1.656, "volume": 256864.97, "close_time": 1766631599999, "quote_volume": 422960.19983, "trades": 1650, "taker_buy_base": 144651.5, "taker_buy_quote": 238173.52088 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.656, "high": 1.658, "low": 1.646, "close": 1.649, "volume": 172626.07, "close_time": 1766635199999, "quote_volume": 285137.26012, "trades": 1160, "taker_buy_base": 93725.07, "taker_buy_quote": 154857.08872 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.65, "high": 1.66, "low": 1.642, "close": 1.659, "volume": 290312.29, "close_time": 1766638799999, "quote_volume": 480090.96402, "trades": 1799, "taker_buy_base": 130993.22, "taker_buy_quote": 216662.09086 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.658, "high": 1.69, "low": 1.658, "close": 1.68, "volume": 904603.14, "close_time": 1766642399999, "quote_volume": 1517347.87056, "trades": 6194, "taker_buy_base": 583535.51, "taker_buy_quote": 978988.77916 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.681, "high": 1.684, "low": 1.655, "close": 1.677, "volume": 1002615.59, "close_time": 1766645999999, "quote_volume": 1671816.06553, "trades": 4490, "taker_buy_base": 350291.17, "taker_buy_quote": 584878.21437 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.677, "high": 1.68, "low": 1.662, "close": 1.673, "volume": 381312.88, "close_time": 1766649599999, "quote_volume": 638214.5155, "trades": 2217, "taker_buy_base": 195009.61, "taker_buy_quote": 326256.92443 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.674, "high": 1.679, "low": 1.661, "close": 1.665, "volume": 200147.17, "close_time": 1766653199999, "quote_volume": 333706.24713, "trades": 1535, "taker_buy_base": 82837.17, "taker_buy_quote": 138117.28304 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.666, "high": 1.667, "low": 1.651, "close": 1.654, "volume": 149988.97, "close_time": 1766656799999, "quote_volume": 248597.58526, "trades": 1137, "taker_buy_base": 52560.82, "taker_buy_quote": 87166.88215 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.653, "high": 1.653, "low": 1.633, "close": 1.638, "volume": 158347.56, "close_time": 1766660399999, "quote_volume": 259844.91348, "trades": 1395, "taker_buy_base": 62971.95, "taker_buy_quote": 103311.03789 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.637, "high": 1.65, "low": 1.633, "close": 1.645, "volume": 322780.19, "close_time": 1766663999999, "quote_volume": 530034.29424, "trades": 1745, "taker_buy_base": 128890.69, "taker_buy_quote": 211531.98298 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.645, "high": 1.661, "low": 1.643, "close": 1.659, "volume": 164992.96, "close_time": 1766667599999, "quote_volume": 272330.94475, "trades": 1570, "taker_buy_base": 90800.69, "taker_buy_quote": 149912.40348 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.659, "high": 1.659, "low": 1.644, "close": 1.65, "volume": 142179.83, "close_time": 1766671199999, "quote_volume": 234821.82926, "trades": 1159, "taker_buy_base": 66309.31, "taker_buy_quote": 109520.35221 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.651, "high": 1.654, "low": 1.636, "close": 1.641, "volume": 135465.14, "close_time": 1766674799999, "quote_volume": 222590.33082, "trades": 1137, "taker_buy_base": 69230.98, "taker_buy_quote": 113763.27113 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.64, "high": 1.663, "low": 1.636, "close": 1.658, "volume": 252295.38, "close_time": 1766678399999, "quote_volume": 416826.62727, "trades": 2150, "taker_buy_base": 136079.57, "taker_buy_quote": 224807.06281 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.659, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 178482.28, "close_time": 1766681999999, "quote_volume": 294762.44797, "trades": 1475, "taker_buy_base": 74495.62, "taker_buy_quote": 123043.98789 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.641, "high": 1.644, "low": 1.63, "close": 1.634, "volume": 171370.97, "close_time": 1766685599999, "quote_volume": 280422.03396, "trades": 1375, "taker_buy_base": 61107.37, "taker_buy_quote": 99966.30067 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.634, "high": 1.643, "low": 1.634, "close": 1.642, "volume": 151765.07, "close_time": 1766689199999, "quote_volume": 248668.83938, "trades": 1160, "taker_buy_base": 86777.47, "taker_buy_quote": 142193.39066 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.643, "high": 1.65, "low": 1.639, "close": 1.65, "volume": 85101.28, "close_time": 1766692799999, "quote_volume": 139888.56035, "trades": 732, "taker_buy_base": 43932.4, "taker_buy_quote": 72244.44098 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.65, "high": 1.654, "low": 1.639, "close": 1.643, "volume": 154719.59, "close_time": 1766696399999, "quote_volume": 254456.52813, "trades": 1217, "taker_buy_base": 53748.02, "taker_buy_quote": 88454.09621 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.643, "high": 1.647, "low": 1.637, "close": 1.643, "volume": 91912.42, "close_time": 1766699999999, "quote_volume": 150917.32707, "trades": 682, "taker_buy_base": 40635.55, "taker_buy_quote": 66705.46529 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.644, "high": 1.645, "low": 1.609, "close": 1.618, "volume": 225727.24, "close_time": 1766703599999, "quote_volume": 366815.88877, "trades": 1882, "taker_buy_base": 86806.5, "taker_buy_quote": 140986.13913 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.618, "high": 1.625, "low": 1.59, "close": 1.593, "volume": 337537.89, "close_time": 1766707199999, "quote_volume": 541077.08743, "trades": 2376, "taker_buy_base": 150597.77, "taker_buy_quote": 241511.83538 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.593, "high": 1.613, "low": 1.59, "close": 1.612, "volume": 415541.24, "close_time": 1766710799999, "quote_volume": 665250.55603, "trades": 2114, "taker_buy_base": 187599.78, "taker_buy_quote": 300379.19587 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.612, "high": 1.631, "low": 1.611, "close": 1.631, "volume": 194452.08, "close_time": 1766714399999, "quote_volume": 315354.4868, "trades": 1323, "taker_buy_base": 114336.21, "taker_buy_quote": 185437.81059 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.629, "high": 1.7, "low": 1.628, "close": 1.681, "volume": 1160111.67, "close_time": 1766717999999, "quote_volume": 1942664.92834, "trades": 6649, "taker_buy_base": 613096.03, "taker_buy_quote": 1025579.54399 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.682, "high": 1.689, "low": 1.664, "close": 1.675, "volume": 447740.08, "close_time": 1766721599999, "quote_volume": 750742.78135, "trades": 2580, "taker_buy_base": 190656.03, "taker_buy_quote": 319760.55919 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.674, "high": 1.695, "low": 1.661, "close": 1.689, "volume": 292454.12, "close_time": 1766725199999, "quote_volume": 491269.1935, "trades": 2061, "taker_buy_base": 138765.42, "taker_buy_quote": 233071.385 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.688, "high": 1.7, "low": 1.682, "close": 1.686, "volume": 222033.31, "close_time": 1766728799999, "quote_volume": 375352.08705, "trades": 1898, "taker_buy_base": 116952.91, "taker_buy_quote": 197728.4981 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.686, "high": 1.721, "low": 1.68, "close": 1.681, "volume": 557467.09, "close_time": 1766732399999, "quote_volume": 946811.7894, "trades": 3699, "taker_buy_base": 309049.13, "taker_buy_quote": 525151.57448 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.681, "high": 1.692, "low": 1.661, "close": 1.668, "volume": 360039.56, "close_time": 1766735999999, "quote_volume": 604031.92644, "trades": 2505, "taker_buy_base": 160831.97, "taker_buy_quote": 270028.0516 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.669, "high": 1.678, "low": 1.665, "close": 1.678, "volume": 181937.28, "close_time": 1766739599999, "quote_volume": 304074.89546, "trades": 1086, "taker_buy_base": 82134.32, "taker_buy_quote": 137280.6255 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.677, "high": 1.686, "low": 1.669, "close": 1.685, "volume": 162251.56, "close_time": 1766743199999, "quote_volume": 272534.83987, "trades": 1079, "taker_buy_base": 84652.54, "taker_buy_quote": 142260.48129 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.685, "high": 1.695, "low": 1.679, "close": 1.688, "volume": 116281.13, "close_time": 1766746799999, "quote_volume": 196193.87301, "trades": 1238, "taker_buy_base": 61441.27, "taker_buy_quote": 103644.5028 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.687, "high": 1.694, "low": 1.682, "close": 1.691, "volume": 139916.19, "close_time": 1766750399999, "quote_volume": 236373.46588, "trades": 1278, "taker_buy_base": 79801.73, "taker_buy_quote": 134864.11371 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.691, "high": 1.712, "low": 1.689, "close": 1.702, "volume": 257820.42, "close_time": 1766753999999, "quote_volume": 438382.15769, "trades": 1955, "taker_buy_base": 148423.75, "taker_buy_quote": 252287.52818 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.702, "high": 1.71, "low": 1.692, "close": 1.695, "volume": 159530.16, "close_time": 1766757599999, "quote_volume": 271124.0864, "trades": 1430, "taker_buy_base": 73762.73, "taker_buy_quote": 125377.36393 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.695, "high": 1.706, "low": 1.672, "close": 1.674, "volume": 507236.38, "close_time": 1766761199999, "quote_volume": 856646.17502, "trades": 3701, "taker_buy_base": 233587.1, "taker_buy_quote": 394903.05639 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.673, "high": 1.682, "low": 1.66, "close": 1.671, "volume": 427388.21, "close_time": 1766764799999, "quote_volume": 714148.43124, "trades": 3359, "taker_buy_base": 207225.99, "taker_buy_quote": 346344.20262 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.67, "high": 1.676, "low": 1.646, "close": 1.647, "volume": 292006.56, "close_time": 1766768399999, "quote_volume": 485318.28224, "trades": 2200, "taker_buy_base": 108796.0, "taker_buy_quote": 181046.39542 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.647, "high": 1.667, "low": 1.645, "close": 1.659, "volume": 193396.58, "close_time": 1766771999999, "quote_volume": 320191.4341, "trades": 1577, "taker_buy_base": 111594.78, "taker_buy_quote": 184703.09134 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.659, "high": 1.679, "low": 1.657, "close": 1.676, "volume": 193798.29, "close_time": 1766775599999, "quote_volume": 323969.13555, "trades": 1588, "taker_buy_base": 112718.36, "taker_buy_quote": 188422.21655 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.677, "high": 1.695, "low": 1.675, "close": 1.688, "volume": 154654.15, "close_time": 1766779199999, "quote_volume": 261044.00359, "trades": 1356, "taker_buy_base": 84993.29, "taker_buy_quote": 143448.20632 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.688, "high": 1.703, "low": 1.683, "close": 1.696, "volume": 182808.09, "close_time": 1766782799999, "quote_volume": 309957.3154, "trades": 1598, "taker_buy_base": 89534.76, "taker_buy_quote": 151778.57286 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.697, "high": 1.699, "low": 1.676, "close": 1.676, "volume": 175973.34, "close_time": 1766786399999, "quote_volume": 296501.6277, "trades": 1512, "taker_buy_base": 67795.54, "taker_buy_quote": 114201.33449 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.677, "high": 1.684, "low": 1.672, "close": 1.684, "volume": 129625.87, "close_time": 1766789999999, "quote_volume": 217613.45054, "trades": 1113, "taker_buy_base": 69877.37, "taker_buy_quote": 117316.1003 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.683, "high": 1.689, "low": 1.68, "close": 1.68, "volume": 83350.88, "close_time": 1766793599999, "quote_volume": 140366.73787, "trades": 746, "taker_buy_base": 40241.39, "taker_buy_quote": 67781.09715 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.68, "high": 1.692, "low": 1.674, "close": 1.688, "volume": 147738.55, "close_time": 1766797199999, "quote_volume": 249018.15469, "trades": 1190, "taker_buy_base": 84753.15, "taker_buy_quote": 142859.09338 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.689, "high": 1.701, "low": 1.687, "close": 1.701, "volume": 97499.68, "close_time": 1766800799999, "quote_volume": 165200.38134, "trades": 1003, "taker_buy_base": 60368.9, "taker_buy_quote": 102310.61483 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.701, "high": 1.715, "low": 1.697, "close": 1.705, "volume": 226284.14, "close_time": 1766804399999, "quote_volume": 386750.40562, "trades": 2044, "taker_buy_base": 108761.64, "taker_buy_quote": 185873.7458 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.706, "high": 1.718, "low": 1.703, "close": 1.718, "volume": 132655.7, "close_time": 1766807999999, "quote_volume": 227119.45154, "trades": 1541, "taker_buy_base": 67340.0, "taker_buy_quote": 115288.08332 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.718, "high": 1.719, "low": 1.704, "close": 1.705, "volume": 88104.07, "close_time": 1766811599999, "quote_volume": 150453.22813, "trades": 901, "taker_buy_base": 39428.32, "taker_buy_quote": 67317.6028 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.705, "high": 1.707, "low": 1.698, "close": 1.706, "volume": 85237.42, "close_time": 1766815199999, "quote_volume": 145089.84444, "trades": 818, "taker_buy_base": 42190.24, "taker_buy_quote": 71822.05495 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.705, "high": 1.707, "low": 1.694, "close": 1.698, "volume": 133372.39, "close_time": 1766818799999, "quote_volume": 226696.95821, "trades": 925, "taker_buy_base": 43123.36, "taker_buy_quote": 73314.20006 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.698, "high": 1.707, "low": 1.697, "close": 1.698, "volume": 71647.75, "close_time": 1766822399999, "quote_volume": 121898.65477, "trades": 751, "taker_buy_base": 32404.62, "taker_buy_quote": 55147.66319 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.697, "high": 1.708, "low": 1.696, "close": 1.704, "volume": 105672.73, "close_time": 1766825999999, "quote_volume": 179787.37857, "trades": 930, "taker_buy_base": 57136.26, "taker_buy_quote": 97203.70413 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.704, "high": 1.721, "low": 1.702, "close": 1.711, "volume": 287249.12, "close_time": 1766829599999, "quote_volume": 492079.85114, "trades": 1968, "taker_buy_base": 165999.77, "taker_buy_quote": 284447.15254 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.71, "high": 1.713, "low": 1.691, "close": 1.706, "volume": 250199.74, "close_time": 1766833199999, "quote_volume": 425462.57643, "trades": 1608, "taker_buy_base": 101892.12, "taker_buy_quote": 173343.51034 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.706, "high": 1.737, "low": 1.706, "close": 1.732, "volume": 270368.41, "close_time": 1766836799999, "quote_volume": 466020.77043, "trades": 2194, "taker_buy_base": 162017.13, "taker_buy_quote": 279389.09114 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.733, "high": 1.743, "low": 1.725, "close": 1.728, "volume": 445427.59, "close_time": 1766840399999, "quote_volume": 772473.30557, "trades": 3577, "taker_buy_base": 221477.15, "taker_buy_quote": 384086.61779 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.729, "high": 1.73, "low": 1.712, "close": 1.719, "volume": 162741.74, "close_time": 1766843999999, "quote_volume": 280015.85673, "trades": 1174, "taker_buy_base": 91937.94, "taker_buy_quote": 158185.98568 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.718, "high": 1.751, "low": 1.716, "close": 1.75, "volume": 235577.61, "close_time": 1766847599999, "quote_volume": 409075.71979, "trades": 1872, "taker_buy_base": 134546.44, "taker_buy_quote": 233798.24966 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.749, "high": 1.753, "low": 1.729, "close": 1.739, "volume": 384694.8, "close_time": 1766851199999, "quote_volume": 668912.51161, "trades": 2825, "taker_buy_base": 194649.79, "taker_buy_quote": 338393.20529 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.739, "high": 1.741, "low": 1.732, "close": 1.733, "volume": 152131.2, "close_time": 1766854799999, "quote_volume": 264157.97867, "trades": 1097, "taker_buy_base": 74837.94, "taker_buy_quote": 129920.00447 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.734, "high": 1.735, "low": 1.724, "close": 1.73, "volume": 117354.73, "close_time": 1766858399999, "quote_volume": 202794.81888, "trades": 869, "taker_buy_base": 54835.4, "taker_buy_quote": 94738.10146 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.729, "high": 1.73, "low": 1.721, "close": 1.725, "volume": 117742.18, "close_time": 1766861999999, "quote_volume": 203303.33514, "trades": 913, "taker_buy_base": 54308.12, "taker_buy_quote": 93766.67916 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.726, "high": 1.727, "low": 1.716, "close": 1.723, "volume": 94849.02, "close_time": 1766865599999, "quote_volume": 163236.61454, "trades": 579, "taker_buy_base": 36997.22, "taker_buy_quote": 63684.38905 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.723, "high": 1.726, "low": 1.714, "close": 1.721, "volume": 103590.34, "close_time": 1766869199999, "quote_volume": 178200.19728, "trades": 680, "taker_buy_base": 44917.99, "taker_buy_quote": 77261.47071 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.721, "high": 1.74, "low": 1.721, "close": 1.74, "volume": 120171.52, "close_time": 1766872799999, "quote_volume": 208181.53954, "trades": 897, "taker_buy_base": 78938.82, "taker_buy_quote": 136767.87718 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.739, "high": 1.754, "low": 1.728, "close": 1.732, "volume": 185715.6, "close_time": 1766876399999, "quote_volume": 323135.82217, "trades": 1462, "taker_buy_base": 101070.97, "taker_buy_quote": 175935.83048 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.733, "high": 1.763, "low": 1.729, "close": 1.755, "volume": 431793.44, "close_time": 1766879999999, "quote_volume": 755102.27084, "trades": 3600, "taker_buy_base": 240154.99, "taker_buy_quote": 420049.87545 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.755, "high": 1.758, "low": 1.739, "close": 1.743, "volume": 136753.64, "close_time": 1766883599999, "quote_volume": 238915.77502, "trades": 1197, "taker_buy_base": 63063.3, "taker_buy_quote": 110203.96915 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.743, "high": 1.754, "low": 1.732, "close": 1.736, "volume": 157709.34, "close_time": 1766887199999, "quote_volume": 274506.9891, "trades": 1248, "taker_buy_base": 65391.86, "taker_buy_quote": 113863.2775 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.735, "high": 1.744, "low": 1.734, "close": 1.741, "volume": 67914.67, "close_time": 1766890799999, "quote_volume": 118096.75446, "trades": 733, "taker_buy_base": 40237.85, "taker_buy_quote": 69969.44356 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.742, "high": 1.75, "low": 1.739, "close": 1.746, "volume": 62746.58, "close_time": 1766894399999, "quote_volume": 109408.75185, "trades": 700, "taker_buy_base": 33747.01, "taker_buy_quote": 58846.37775 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.745, "high": 1.751, "low": 1.741, "close": 1.742, "volume": 79651.35, "close_time": 1766897999999, "quote_volume": 139053.52289, "trades": 839, "taker_buy_base": 36560.75, "taker_buy_quote": 63826.16618 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.742, "high": 1.753, "low": 1.74, "close": 1.747, "volume": 73899.85, "close_time": 1766901599999, "quote_volume": 129070.05581, "trades": 828, "taker_buy_base": 37134.48, "taker_buy_quote": 64847.39824 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.747, "high": 1.751, "low": 1.74, "close": 1.749, "volume": 124360.55, "close_time": 1766905199999, "quote_volume": 217102.34395, "trades": 1412, "taker_buy_base": 57490.7, "taker_buy_quote": 100356.38064 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.75, "high": 1.753, "low": 1.744, "close": 1.747, "volume": 111113.18, "close_time": 1766908799999, "quote_volume": 194192.82375, "trades": 881, "taker_buy_base": 62117.83, "taker_buy_quote": 108602.59113 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.748, "high": 1.758, "low": 1.745, "close": 1.75, "volume": 91691.78, "close_time": 1766912399999, "quote_volume": 160648.09873, "trades": 893, "taker_buy_base": 42177.6, "taker_buy_quote": 73872.49886 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.75, "high": 1.756, "low": 1.74, "close": 1.743, "volume": 121915.03, "close_time": 1766915999999, "quote_volume": 213038.09511, "trades": 1243, "taker_buy_base": 55128.75, "taker_buy_quote": 96326.14781 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.743, "high": 1.755, "low": 1.743, "close": 1.744, "volume": 70524.5, "close_time": 1766919599999, "quote_volume": 123360.17016, "trades": 785, "taker_buy_base": 38050.22, "taker_buy_quote": 66553.35854 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.744, "high": 1.744, "low": 1.726, "close": 1.732, "volume": 167352.21, "close_time": 1766923199999, "quote_volume": 290484.25883, "trades": 1342, "taker_buy_base": 59601.7, "taker_buy_quote": 103443.69865 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.733, "high": 1.734, "low": 1.717, "close": 1.721, "volume": 130840.59, "close_time": 1766926799999, "quote_volume": 225759.11002, "trades": 1115, "taker_buy_base": 56600.85, "taker_buy_quote": 97727.92047 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.721, "high": 1.726, "low": 1.719, "close": 1.723, "volume": 48831.62, "close_time": 1766930399999, "quote_volume": 84143.74454, "trades": 511, "taker_buy_base": 24271.62, "taker_buy_quote": 41827.01176 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.723, "high": 1.738, "low": 1.723, "close": 1.735, "volume": 89109.32, "close_time": 1766933999999, "quote_volume": 154241.35611, "trades": 1076, "taker_buy_base": 57974.28, "taker_buy_quote": 100360.30949 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.736, "high": 1.743, "low": 1.726, "close": 1.73, "volume": 83138.16, "close_time": 1766937599999, "quote_volume": 144227.0889, "trades": 996, "taker_buy_base": 37859.54, "taker_buy_quote": 65681.04312 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.73, "high": 1.738, "low": 1.726, "close": 1.732, "volume": 76412.54, "close_time": 1766941199999, "quote_volume": 132365.52318, "trades": 953, "taker_buy_base": 38782.29, "taker_buy_quote": 67183.5026 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.732, "high": 1.742, "low": 1.725, "close": 1.726, "volume": 108624.21, "close_time": 1766944799999, "quote_volume": 188310.10538, "trades": 1147, "taker_buy_base": 47737.68, "taker_buy_quote": 82749.65272 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.726, "high": 1.727, "low": 1.706, "close": 1.709, "volume": 238824.35, "close_time": 1766948399999, "quote_volume": 409794.8892, "trades": 1992, "taker_buy_base": 82549.15, "taker_buy_quote": 141681.31719 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.709, "high": 1.716, "low": 1.701, "close": 1.704, "volume": 159717.84, "close_time": 1766951999999, "quote_volume": 272843.46776, "trades": 1440, "taker_buy_base": 61759.98, "taker_buy_quote": 105565.93258 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.703, "high": 1.712, "low": 1.697, "close": 1.706, "volume": 134685.92, "close_time": 1766955599999, "quote_volume": 229736.53822, "trades": 1266, "taker_buy_base": 64428.5, "taker_buy_quote": 109910.9053 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.706, "high": 1.711, "low": 1.704, "close": 1.711, "volume": 63603.26, "close_time": 1766959199999, "quote_volume": 108548.02456, "trades": 843, "taker_buy_base": 31557.87, "taker_buy_quote": 53868.44249 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.71, "high": 1.722, "low": 1.707, "close": 1.719, "volume": 90145.44, "close_time": 1766962799999, "quote_volume": 154421.28975, "trades": 1023, "taker_buy_base": 44529.77, "taker_buy_quote": 76286.86079 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.72, "high": 1.727, "low": 1.709, "close": 1.726, "volume": 90404.14, "close_time": 1766966399999, "quote_volume": 155170.00055, "trades": 920, "taker_buy_base": 56630.86, "taker_buy_quote": 97245.51381 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.726, "high": 1.754, "low": 1.719, "close": 1.741, "volume": 296557.71, "close_time": 1766969999999, "quote_volume": 515502.84629, "trades": 2828, "taker_buy_base": 169368.78, "taker_buy_quote": 294417.86979 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.741, "high": 1.748, "low": 1.715, "close": 1.741, "volume": 334637.57, "close_time": 1766973599999, "quote_volume": 579068.70584, "trades": 3087, "taker_buy_base": 162819.39, "taker_buy_quote": 282226.7197 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.741, "high": 1.773, "low": 1.741, "close": 1.75, "volume": 842333.85, "close_time": 1766977199999, "quote_volume": 1481605.03716, "trades": 6552, "taker_buy_base": 536441.6, "taker_buy_quote": 943933.33807 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.75, "high": 1.777, "low": 1.748, "close": 1.767, "volume": 246017.72, "close_time": 1766980799999, "quote_volume": 434530.71706, "trades": 2396, "taker_buy_base": 142083.19, "taker_buy_quote": 251023.14733 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.767, "high": 1.77, "low": 1.749, "close": 1.759, "volume": 234218.46, "close_time": 1766984399999, "quote_volume": 411523.45949, "trades": 2239, "taker_buy_base": 102379.66, "taker_buy_quote": 179819.09829 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.758, "high": 1.789, "low": 1.756, "close": 1.786, "volume": 515550.65, "close_time": 1766987999999, "quote_volume": 913377.4864, "trades": 3879, "taker_buy_base": 345525.41, "taker_buy_quote": 612136.94491 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.786, "high": 1.807, "low": 1.773, "close": 1.782, "volume": 703232.15, "close_time": 1766991599999, "quote_volume": 1262081.25678, "trades": 5629, "taker_buy_base": 419510.33, "taker_buy_quote": 753297.02285 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.781, "high": 1.788, "low": 1.747, "close": 1.756, "volume": 936322.75, "close_time": 1766995199999, "quote_volume": 1648155.60738, "trades": 4790, "taker_buy_base": 439882.95, "taker_buy_quote": 774486.9174 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.757, "high": 1.762, "low": 1.737, "close": 1.739, "volume": 208978.76, "close_time": 1766998799999, "quote_volume": 365941.44069, "trades": 1665, "taker_buy_base": 97857.32, "taker_buy_quote": 171354.86056 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.74, "high": 1.74, "low": 1.717, "close": 1.727, "volume": 456398.09, "close_time": 1767002399999, "quote_volume": 789425.09831, "trades": 4005, "taker_buy_base": 228168.69, "taker_buy_quote": 394693.19525 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.727, "high": 1.741, "low": 1.725, "close": 1.739, "volume": 154789.84, "close_time": 1767005999999, "quote_volume": 268466.94575, "trades": 1605, "taker_buy_base": 74708.04, "taker_buy_quote": 129561.12349 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.739, "high": 1.739, "low": 1.722, "close": 1.722, "volume": 111327.09, "close_time": 1767009599999, "quote_volume": 192532.56246, "trades": 1175, "taker_buy_base": 52821.27, "taker_buy_quote": 91353.7456 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.722, "high": 1.723, "low": 1.697, "close": 1.711, "volume": 451697.9, "close_time": 1767013199999, "quote_volume": 772569.59849, "trades": 3647, "taker_buy_base": 195281.32, "taker_buy_quote": 333910.13076 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.711, "high": 1.715, "low": 1.704, "close": 1.706, "volume": 156700.36, "close_time": 1767016799999, "quote_volume": 267920.49318, "trades": 1716, "taker_buy_base": 76033.46, "taker_buy_quote": 130026.95245 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.705, "high": 1.719, "low": 1.687, "close": 1.696, "volume": 624215.67, "close_time": 1767020399999, "quote_volume": 1061355.59453, "trades": 4696, "taker_buy_base": 312540.28, "taker_buy_quote": 531305.19025 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.695, "high": 1.721, "low": 1.693, "close": 1.706, "volume": 361936.94, "close_time": 1767023999999, "quote_volume": 618012.16422, "trades": 3121, "taker_buy_base": 192990.98, "taker_buy_quote": 329590.04591 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.706, "high": 1.711, "low": 1.698, "close": 1.704, "volume": 190847.44, "close_time": 1767027599999, "quote_volume": 325376.88114, "trades": 2035, "taker_buy_base": 95748.71, "taker_buy_quote": 163256.52556 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.704, "high": 1.713, "low": 1.695, "close": 1.711, "volume": 165711.19, "close_time": 1767031199999, "quote_volume": 282646.27681, "trades": 1360, "taker_buy_base": 89849.71, "taker_buy_quote": 153263.1123 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.71, "high": 1.717, "low": 1.691, "close": 1.693, "volume": 194594.78, "close_time": 1767034799999, "quote_volume": 331355.75039, "trades": 1607, "taker_buy_base": 73495.14, "taker_buy_quote": 125116.35836 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.694, "high": 1.701, "low": 1.68, "close": 1.684, "volume": 358134.44, "close_time": 1767038399999, "quote_volume": 604253.51145, "trades": 3486, "taker_buy_base": 179202.13, "taker_buy_quote": 302286.46449 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.684, "high": 1.689, "low": 1.674, "close": 1.677, "volume": 161011.8, "close_time": 1767041999999, "quote_volume": 270428.68848, "trades": 2229, "taker_buy_base": 63058.12, "taker_buy_quote": 105913.20481 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.677, "high": 1.687, "low": 1.677, "close": 1.681, "volume": 98093.05, "close_time": 1767045599999, "quote_volume": 165075.69702, "trades": 1138, "taker_buy_base": 42806.8, "taker_buy_quote": 72023.42515 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.681, "high": 1.69, "low": 1.677, "close": 1.686, "volume": 99341.55, "close_time": 1767049199999, "quote_volume": 167204.48707, "trades": 948, "taker_buy_base": 52316.86, "taker_buy_quote": 88063.90482 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.685, "high": 1.689, "low": 1.675, "close": 1.677, "volume": 137989.42, "close_time": 1767052799999, "quote_volume": 231656.88316, "trades": 992, "taker_buy_base": 50707.35, "taker_buy_quote": 85195.98716 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.677, "high": 1.695, "low": 1.676, "close": 1.695, "volume": 345830.14, "close_time": 1767056399999, "quote_volume": 583304.72337, "trades": 1924, "taker_buy_base": 243382.65, "taker_buy_quote": 410504.33971 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.696, "high": 1.713, "low": 1.694, "close": 1.711, "volume": 321909.81, "close_time": 1767059999999, "quote_volume": 548435.29482, "trades": 1942, "taker_buy_base": 195023.06, "taker_buy_quote": 332216.78143 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.711, "high": 1.723, "low": 1.685, "close": 1.689, "volume": 810936.13, "close_time": 1767063599999, "quote_volume": 1385525.52651, "trades": 4475, "taker_buy_base": 362600.38, "taker_buy_quote": 620667.77049 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.689, "high": 1.689, "low": 1.668, "close": 1.684, "volume": 551091.1, "close_time": 1767067199999, "quote_volume": 924240.90524, "trades": 3289, "taker_buy_base": 177445.56, "taker_buy_quote": 297441.15635 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.683, "high": 1.684, "low": 1.673, "close": 1.676, "volume": 162112.91, "close_time": 1767070799999, "quote_volume": 272041.09886, "trades": 1216, "taker_buy_base": 64355.03, "taker_buy_quote": 108028.05197 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.676, "high": 1.68, "low": 1.669, "close": 1.679, "volume": 170224.92, "close_time": 1767074399999, "quote_volume": 285035.459, "trades": 1379, "taker_buy_base": 100956.82, "taker_buy_quote": 169091.8347 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.679, "high": 1.695, "low": 1.679, "close": 1.685, "volume": 105833.87, "close_time": 1767077999999, "quote_volume": 178654.82627, "trades": 1500, "taker_buy_base": 49067.66, "taker_buy_quote": 82834.2 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.685, "high": 1.693, "low": 1.683, "close": 1.686, "volume": 86839.55, "close_time": 1767081599999, "quote_volume": 146521.09629, "trades": 864, "taker_buy_base": 49167.9, "taker_buy_quote": 82977.9882 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.686, "high": 1.721, "low": 1.686, "close": 1.711, "volume": 340268.19, "close_time": 1767085199999, "quote_volume": 582205.33416, "trades": 3070, "taker_buy_base": 192579.38, "taker_buy_quote": 329508.60728 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.712, "high": 1.734, "low": 1.712, "close": 1.733, "volume": 225012.58, "close_time": 1767088799999, "quote_volume": 387644.70257, "trades": 1989, "taker_buy_base": 137059.87, "taker_buy_quote": 236130.14867 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.734, "high": 1.734, "low": 1.714, "close": 1.72, "volume": 158451.6, "close_time": 1767092399999, "quote_volume": 272795.26987, "trades": 1497, "taker_buy_base": 73944.27, "taker_buy_quote": 127323.40538 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.72, "high": 1.73, "low": 1.716, "close": 1.73, "volume": 96094.54, "close_time": 1767095999999, "quote_volume": 165403.87819, "trades": 1009, "taker_buy_base": 48645.67, "taker_buy_quote": 83732.14062 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.73, "high": 1.734, "low": 1.72, "close": 1.728, "volume": 188557.79, "close_time": 1767099599999, "quote_volume": 325556.44247, "trades": 1596, "taker_buy_base": 90705.74, "taker_buy_quote": 156652.12278 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.729, "high": 1.742, "low": 1.727, "close": 1.733, "volume": 214015.42, "close_time": 1767103199999, "quote_volume": 371100.33584, "trades": 2218, "taker_buy_base": 84690.8, "taker_buy_quote": 146833.77878 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.733, "high": 1.734, "low": 1.704, "close": 1.722, "volume": 592987.54, "close_time": 1767106799999, "quote_volume": 1017645.25476, "trades": 4427, "taker_buy_base": 243540.21, "taker_buy_quote": 417965.95105 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.722, "high": 1.756, "low": 1.71, "close": 1.751, "volume": 419413.09, "close_time": 1767110399999, "quote_volume": 727336.82645, "trades": 3445, "taker_buy_base": 203324.0, "taker_buy_quote": 352633.18016 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.752, "high": 1.754, "low": 1.717, "close": 1.724, "volume": 239083.29, "close_time": 1767113999999, "quote_volume": 414393.50215, "trades": 2149, "taker_buy_base": 109582.82, "taker_buy_quote": 190037.46388 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.723, "high": 1.729, "low": 1.715, "close": 1.724, "volume": 138431.26, "close_time": 1767117599999, "quote_volume": 238409.75747, "trades": 1310, "taker_buy_base": 61475.97, "taker_buy_quote": 105950.03317 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.725, "high": 1.73, "low": 1.713, "close": 1.717, "volume": 164780.06, "close_time": 1767121199999, "quote_volume": 283521.94878, "trades": 1346, "taker_buy_base": 62701.89, "taker_buy_quote": 107937.00308 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.717, "high": 1.725, "low": 1.705, "close": 1.722, "volume": 201900.7, "close_time": 1767124799999, "quote_volume": 346225.83319, "trades": 1535, "taker_buy_base": 79011.26, "taker_buy_quote": 135515.91339 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.721, "high": 1.722, "low": 1.707, "close": 1.709, "volume": 72746.19, "close_time": 1767128399999, "quote_volume": 124662.6918, "trades": 805, "taker_buy_base": 36228.67, "taker_buy_quote": 62083.36558 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.71, "high": 1.715, "low": 1.707, "close": 1.71, "volume": 135885.31, "close_time": 1767131999999, "quote_volume": 232574.84828, "trades": 1147, "taker_buy_base": 60998.78, "taker_buy_quote": 104384.72704 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.711, "high": 1.716, "low": 1.7, "close": 1.707, "volume": 154136.41, "close_time": 1767135599999, "quote_volume": 263260.93403, "trades": 1706, "taker_buy_base": 76782.25, "taker_buy_quote": 131201.66391 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.707, "high": 1.719, "low": 1.704, "close": 1.717, "volume": 117561.74, "close_time": 1767139199999, "quote_volume": 201118.86259, "trades": 1269, "taker_buy_base": 60341.03, "taker_buy_quote": 103263.24794 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.717, "high": 1.727, "low": 1.703, "close": 1.708, "volume": 1107197.96, "close_time": 1767142799999, "quote_volume": 1898071.72396, "trades": 8139, "taker_buy_base": 676951.3, "taker_buy_quote": 1160772.17934 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.707, "high": 1.735, "low": 1.705, "close": 1.722, "volume": 312515.56, "close_time": 1767146399999, "quote_volume": 538754.83644, "trades": 2881, "taker_buy_base": 167007.48, "taker_buy_quote": 287822.37309 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.722, "high": 1.726, "low": 1.713, "close": 1.718, "volume": 116246.85, "close_time": 1767149999999, "quote_volume": 199810.57031, "trades": 1222, "taker_buy_base": 56357.27, "taker_buy_quote": 96863.35549 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.717, "high": 1.728, "low": 1.714, "close": 1.726, "volume": 174111.61, "close_time": 1767153599999, "quote_volume": 299523.60063, "trades": 1404, "taker_buy_base": 82556.44, "taker_buy_quote": 142088.90684 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.726, "high": 1.732, "low": 1.718, "close": 1.721, "volume": 529964.88, "close_time": 1767157199999, "quote_volume": 913404.87656, "trades": 2567, "taker_buy_base": 280104.69, "taker_buy_quote": 482886.27182 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.722, "high": 1.726, "low": 1.719, "close": 1.723, "volume": 314417.88, "close_time": 1767160799999, "quote_volume": 541757.46457, "trades": 2597, "taker_buy_base": 219689.4, "taker_buy_quote": 378547.10452 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.723, "high": 1.744, "low": 1.719, "close": 1.727, "volume": 520457.87, "close_time": 1767164399999, "quote_volume": 901414.32933, "trades": 4648, "taker_buy_base": 338319.23, "taker_buy_quote": 586057.15248 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.728, "high": 1.732, "low": 1.69, "close": 1.702, "volume": 1664143.7, "close_time": 1767167999999, "quote_volume": 2833328.7923, "trades": 7693, "taker_buy_base": 868931.42, "taker_buy_quote": 1479054.94825 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.702, "high": 1.704, "low": 1.685, "close": 1.689, "volume": 217498.37, "close_time": 1767171599999, "quote_volume": 368230.42805, "trades": 1887, "taker_buy_base": 98748.94, "taker_buy_quote": 167238.64324 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.688, "high": 1.697, "low": 1.686, "close": 1.695, "volume": 191653.59, "close_time": 1767175199999, "quote_volume": 324087.72906, "trades": 1340, "taker_buy_base": 92948.73, "taker_buy_quote": 157185.71274 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.695, "high": 1.696, "low": 1.686, "close": 1.689, "volume": 196559.14, "close_time": 1767178799999, "quote_volume": 332569.25729, "trades": 1611, "taker_buy_base": 89677.46, "taker_buy_quote": 151765.56842 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.689, "high": 1.702, "low": 1.689, "close": 1.702, "volume": 108421.95, "close_time": 1767182399999, "quote_volume": 183963.57428, "trades": 1226, "taker_buy_base": 61336.48, "taker_buy_quote": 104038.31473 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.701, "high": 1.702, "low": 1.686, "close": 1.69, "volume": 158145.28, "close_time": 1767185999999, "quote_volume": 267828.99646, "trades": 1366, "taker_buy_base": 78403.57, "taker_buy_quote": 132739.05102 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.69, "high": 1.704, "low": 1.688, "close": 1.702, "volume": 265334.33, "close_time": 1767189599999, "quote_volume": 450059.84777, "trades": 2061, "taker_buy_base": 94193.88, "taker_buy_quote": 159788.26595 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.703, "high": 1.706, "low": 1.686, "close": 1.699, "volume": 408899.1, "close_time": 1767193199999, "quote_volume": 693932.36306, "trades": 3721, "taker_buy_base": 181306.23, "taker_buy_quote": 307862.91558 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.7, "high": 1.706, "low": 1.686, "close": 1.704, "volume": 344030.36, "close_time": 1767196799999, "quote_volume": 583873.49225, "trades": 3175, "taker_buy_base": 171164.79, "taker_buy_quote": 290550.44567 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.704, "high": 1.709, "low": 1.65, "close": 1.66, "volume": 583342.06, "close_time": 1767200399999, "quote_volume": 974723.22448, "trades": 4175, "taker_buy_base": 283231.48, "taker_buy_quote": 472889.6177 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.661, "high": 1.663, "low": 1.645, "close": 1.651, "volume": 211884.91, "close_time": 1767203999999, "quote_volume": 350369.00756, "trades": 1974, "taker_buy_base": 103316.45, "taker_buy_quote": 170863.76489 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.651, "high": 1.66, "low": 1.646, "close": 1.647, "volume": 132510.85, "close_time": 1767207599999, "quote_volume": 219073.41109, "trades": 1338, "taker_buy_base": 51900.46, "taker_buy_quote": 85808.34595 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.646, "high": 1.667, "low": 1.646, "close": 1.655, "volume": 253435.08, "close_time": 1767211199999, "quote_volume": 419993.57409, "trades": 2245, "taker_buy_base": 150299.96, "taker_buy_quote": 249042.05571 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.655, "high": 1.666, "low": 1.643, "close": 1.661, "volume": 233846.49, "close_time": 1767214799999, "quote_volume": 386522.58747, "trades": 2326, "taker_buy_base": 120832.2, "taker_buy_quote": 199774.96372 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.662, "high": 1.675, "low": 1.659, "close": 1.668, "volume": 217227.51, "close_time": 1767218399999, "quote_volume": 361500.9459, "trades": 2056, "taker_buy_base": 90418.73, "taker_buy_quote": 150483.37947 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.668, "high": 1.674, "low": 1.664, "close": 1.666, "volume": 86822.06, "close_time": 1767221999999, "quote_volume": 144943.48406, "trades": 1091, "taker_buy_base": 42448.6, "taker_buy_quote": 70863.19739 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.665, "high": 1.667, "low": 1.659, "close": 1.659, "volume": 129203.81, "close_time": 1767225599999, "quote_volume": 214975.65354, "trades": 1274, "taker_buy_base": 62375.48, "taker_buy_quote": 103783.23359 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.67, "low": 1.658, "close": 1.66, "volume": 144417.21, "close_time": 1767229199999, "quote_volume": 239982.97378, "trades": 1824, "taker_buy_base": 60886.52, "taker_buy_quote": 101218.26937 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.66, "high": 1.667, "low": 1.653, "close": 1.656, "volume": 204851.38, "close_time": 1767232799999, "quote_volume": 339990.13339, "trades": 2340, "taker_buy_base": 99645.08, "taker_buy_quote": 165462.33625 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.655, "high": 1.662, "low": 1.653, "close": 1.661, "volume": 158941.67, "close_time": 1767236399999, "quote_volume": 263164.35911, "trades": 1309, "taker_buy_base": 69308.13, "taker_buy_quote": 114815.57594 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.661, "high": 1.665, "low": 1.659, "close": 1.662, "volume": 138562.46, "close_time": 1767239999999, "quote_volume": 230354.68446, "trades": 1092, "taker_buy_base": 89154.54, "taker_buy_quote": 148223.94352 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.662, "high": 1.662, "low": 1.654, "close": 1.662, "volume": 50103.46, "close_time": 1767243599999, "quote_volume": 83061.24404, "trades": 804, "taker_buy_base": 25587.1, "taker_buy_quote": 42417.28908 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.661, "high": 1.686, "low": 1.661, "close": 1.679, "volume": 154508.69, "close_time": 1767247199999, "quote_volume": 259125.3301, "trades": 1715, "taker_buy_base": 81569.16, "taker_buy_quote": 136781.70859 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.68, "high": 1.687, "low": 1.672, "close": 1.674, "volume": 91291.81, "close_time": 1767250799999, "quote_volume": 153243.27753, "trades": 1054, "taker_buy_base": 43481.34, "taker_buy_quote": 72969.03559 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.675, "high": 1.685, "low": 1.675, "close": 1.678, "volume": 91556.05, "close_time": 1767254399999, "quote_volume": 153710.68834, "trades": 965, "taker_buy_base": 52333.16, "taker_buy_quote": 87848.64384 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.678, "high": 1.682, "low": 1.667, "close": 1.681, "volume": 96206.07, "close_time": 1767257999999, "quote_volume": 160959.51962, "trades": 946, "taker_buy_base": 55574.85, "taker_buy_quote": 92991.28237 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.681, "high": 1.694, "low": 1.681, "close": 1.69, "volume": 107336.25, "close_time": 1767261599999, "quote_volume": 181433.47067, "trades": 1170, "taker_buy_base": 60931.98, "taker_buy_quote": 102997.72706 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.69, "high": 1.697, "low": 1.687, "close": 1.696, "volume": 79180.81, "close_time": 1767265199999, "quote_volume": 133846.36701, "trades": 719, "taker_buy_base": 32642.94, "taker_buy_quote": 55188.30488 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.695, "high": 1.707, "low": 1.693, "close": 1.707, "volume": 105096.69, "close_time": 1767268799999, "quote_volume": 178660.59071, "trades": 1276, "taker_buy_base": 56692.56, "taker_buy_quote": 96401.67036 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.707, "high": 1.713, "low": 1.7, "close": 1.71, "volume": 211953.95, "close_time": 1767272399999, "quote_volume": 361943.2012, "trades": 2054, "taker_buy_base": 119003.7, "taker_buy_quote": 203286.89822 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.71, "high": 1.735, "low": 1.706, "close": 1.735, "volume": 287994.86, "close_time": 1767275999999, "quote_volume": 495561.85328, "trades": 3098, "taker_buy_base": 151487.55, "taker_buy_quote": 260743.7418 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.735, "high": 1.765, "low": 1.731, "close": 1.759, "volume": 590461.95, "close_time": 1767279599999, "quote_volume": 1030392.80999, "trades": 5132, "taker_buy_base": 344581.8, "taker_buy_quote": 601231.11174 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.759, "high": 1.778, "low": 1.751, "close": 1.778, "volume": 466796.45, "close_time": 1767283199999, "quote_volume": 822888.13384, "trades": 4299, "taker_buy_base": 232465.17, "taker_buy_quote": 409984.74098 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.778, "high": 1.8, "low": 1.776, "close": 1.792, "volume": 605245.42, "close_time": 1767286799999, "quote_volume": 1081499.27871, "trades": 5304, "taker_buy_base": 306724.65, "taker_buy_quote": 548255.81849 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.791, "high": 1.828, "low": 1.791, "close": 1.824, "volume": 531462.13, "close_time": 1767290399999, "quote_volume": 963131.834, "trades": 4965, "taker_buy_base": 294445.72, "taker_buy_quote": 533514.62471 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.825, "high": 1.859, "low": 1.824, "close": 1.849, "volume": 848794.68, "close_time": 1767293999999, "quote_volume": 1565090.71725, "trades": 6623, "taker_buy_base": 512810.76, "taker_buy_quote": 945444.55746 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.849, "high": 1.858, "low": 1.836, "close": 1.85, "volume": 428867.66, "close_time": 1767297599999, "quote_volume": 792698.31255, "trades": 3550, "taker_buy_base": 240451.37, "taker_buy_quote": 444517.10315 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.85, "high": 1.852, "low": 1.832, "close": 1.847, "volume": 355753.76, "close_time": 1767301199999, "quote_volume": 655623.5064, "trades": 3167, "taker_buy_base": 180637.16, "taker_buy_quote": 332904.24971 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.847, "high": 1.848, "low": 1.826, "close": 1.841, "volume": 180757.28, "close_time": 1767304799999, "quote_volume": 331934.1466, "trades": 3412, "taker_buy_base": 71167.32, "taker_buy_quote": 130713.60493 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.84, "high": 1.877, "low": 1.839, "close": 1.859, "volume": 692838.2, "close_time": 1767308399999, "quote_volume": 1288353.16726, "trades": 5053, "taker_buy_base": 350438.94, "taker_buy_quote": 651097.10083 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.86, "high": 1.866, "low": 1.854, "close": 1.864, "volume": 166305.9, "close_time": 1767311999999, "quote_volume": 309525.51241, "trades": 2449, "taker_buy_base": 86728.25, "taker_buy_quote": 161416.66941 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.865, "high": 1.871, "low": 1.852, "close": 1.858, "volume": 213043.28, "close_time": 1767315599999, "quote_volume": 396815.33382, "trades": 2500, "taker_buy_base": 94166.18, "taker_buy_quote": 175462.10842 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.859, "high": 1.863, "low": 1.847, "close": 1.85, "volume": 131547.94, "close_time": 1767319199999, "quote_volume": 243731.8222, "trades": 1389, "taker_buy_base": 63575.58, "taker_buy_quote": 117790.38423 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.849, "high": 1.86, "low": 1.832, "close": 1.859, "volume": 191998.47, "close_time": 1767322799999, "quote_volume": 354516.17238, "trades": 1992, "taker_buy_base": 102565.33, "taker_buy_quote": 189401.18589 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.86, "high": 1.876, "low": 1.853, "close": 1.873, "volume": 315193.31, "close_time": 1767326399999, "quote_volume": 586925.83474, "trades": 3049, "taker_buy_base": 189750.44, "taker_buy_quote": 353485.97416 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.874, "high": 1.885, "low": 1.849, "close": 1.851, "volume": 290457.89, "close_time": 1767329999999, "quote_volume": 541823.59144, "trades": 2958, "taker_buy_base": 128074.54, "taker_buy_quote": 238701.30057 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.851, "high": 1.853, "low": 1.843, "close": 1.852, "volume": 104952.27, "close_time": 1767333599999, "quote_volume": 193978.32161, "trades": 1023, "taker_buy_base": 56866.65, "taker_buy_quote": 105113.81401 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.852, "high": 1.863, "low": 1.846, "close": 1.847, "volume": 177935.04, "close_time": 1767337199999, "quote_volume": 330153.74104, "trades": 1965, "taker_buy_base": 91921.64, "taker_buy_quote": 170570.66736 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.847, "high": 1.852, "low": 1.842, "close": 1.848, "volume": 114658.87, "close_time": 1767340799999, "quote_volume": 211716.00967, "trades": 1189, "taker_buy_base": 60936.26, "taker_buy_quote": 112539.90086 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.849, "high": 1.852, "low": 1.842, "close": 1.849, "volume": 126527.63, "close_time": 1767344399999, "quote_volume": 233611.16228, "trades": 1179, "taker_buy_base": 64003.09, "taker_buy_quote": 118185.4992 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.849, "high": 1.872, "low": 1.847, "close": 1.868, "volume": 238723.1, "close_time": 1767347999999, "quote_volume": 443660.23345, "trades": 2250, "taker_buy_base": 130731.32, "taker_buy_quote": 242915.29538 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.868, "high": 1.872, "low": 1.859, "close": 1.864, "volume": 202903.73, "close_time": 1767351599999, "quote_volume": 378420.96276, "trades": 2280, "taker_buy_base": 110920.52, "taker_buy_quote": 206941.80013 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.865, "high": 1.865, "low": 1.843, "close": 1.847, "volume": 190068.17, "close_time": 1767355199999, "quote_volume": 352611.60461, "trades": 2001, "taker_buy_base": 88181.16, "taker_buy_quote": 163598.89328 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.846, "high": 1.854, "low": 1.831, "close": 1.851, "volume": 261038.11, "close_time": 1767358799999, "quote_volume": 480962.90631, "trades": 2240, "taker_buy_base": 123386.36, "taker_buy_quote": 227460.64124 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.851, "high": 1.852, "low": 1.833, "close": 1.836, "volume": 186760.98, "close_time": 1767362399999, "quote_volume": 343982.40722, "trades": 1638, "taker_buy_base": 89885.66, "taker_buy_quote": 165621.55927 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.835, "high": 1.847, "low": 1.804, "close": 1.83, "volume": 1045892.93, "close_time": 1767365999999, "quote_volume": 1910172.40946, "trades": 7932, "taker_buy_base": 496361.77, "taker_buy_quote": 906024.93533 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.83, "high": 1.858, "low": 1.822, "close": 1.846, "volume": 371968.23, "close_time": 1767369599999, "quote_volume": 684164.53868, "trades": 3622, "taker_buy_base": 211371.26, "taker_buy_quote": 388899.15201 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.845, "high": 1.874, "low": 1.835, "close": 1.872, "volume": 495489.85, "close_time": 1767373199999, "quote_volume": 920791.94232, "trades": 4349, "taker_buy_base": 275269.06, "taker_buy_quote": 511723.50039 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.873, "high": 1.884, "low": 1.854, "close": 1.858, "volume": 421478.49, "close_time": 1767376799999, "quote_volume": 789315.84269, "trades": 3503, "taker_buy_base": 237508.52, "taker_buy_quote": 444955.59401 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.858, "high": 1.871, "low": 1.85, "close": 1.86, "volume": 205455.36, "close_time": 1767380399999, "quote_volume": 382542.2206, "trades": 1845, "taker_buy_base": 105461.6, "taker_buy_quote": 196443.6508 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.86, "high": 1.896, "low": 1.859, "close": 1.885, "volume": 227704.72, "close_time": 1767383999999, "quote_volume": 428645.29469, "trades": 2235, "taker_buy_base": 124961.85, "taker_buy_quote": 235146.60359 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.886, "high": 1.891, "low": 1.873, "close": 1.882, "volume": 195437.38, "close_time": 1767387599999, "quote_volume": 367515.10054, "trades": 1761, "taker_buy_base": 105376.86, "taker_buy_quote": 198202.48159 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.882, "high": 1.899, "low": 1.875, "close": 1.892, "volume": 173674.56, "close_time": 1767391199999, "quote_volume": 328166.94869, "trades": 1683, "taker_buy_base": 106574.86, "taker_buy_quote": 201489.01701 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.892, "high": 1.91, "low": 1.888, "close": 1.9, "volume": 276281.81, "close_time": 1767394799999, "quote_volume": 524426.45556, "trades": 2483, "taker_buy_base": 141847.02, "taker_buy_quote": 269296.8011 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.9, "high": 1.909, "low": 1.898, "close": 1.905, "volume": 191956.38, "close_time": 1767398399999, "quote_volume": 365467.03523, "trades": 2063, "taker_buy_base": 113078.27, "taker_buy_quote": 215330.57429 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.917, "low": 1.898, "close": 1.901, "volume": 182031.27, "close_time": 1767401999999, "quote_volume": 346954.95957, "trades": 1897, "taker_buy_base": 100561.31, "taker_buy_quote": 191697.12723 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.901, "high": 1.904, "low": 1.89, "close": 1.895, "volume": 141092.29, "close_time": 1767405599999, "quote_volume": 267558.03319, "trades": 1277, "taker_buy_base": 63286.07, "taker_buy_quote": 120038.29949 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.895, "high": 1.911, "low": 1.887, "close": 1.905, "volume": 296796.56, "close_time": 1767409199999, "quote_volume": 563856.5221, "trades": 2234, "taker_buy_base": 155356.47, "taker_buy_quote": 295134.21785 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.905, "high": 1.934, "low": 1.892, "close": 1.931, "volume": 290812.03, "close_time": 1767412799999, "quote_volume": 555985.16691, "trades": 2545, "taker_buy_base": 168846.69, "taker_buy_quote": 323113.4553 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.93, "high": 1.93, "low": 1.903, "close": 1.906, "volume": 169955.66, "close_time": 1767416399999, "quote_volume": 325141.05528, "trades": 1990, "taker_buy_base": 68942.4, "taker_buy_quote": 131926.84265 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.907, "high": 1.913, "low": 1.895, "close": 1.901, "volume": 198641.7, "close_time": 1767419999999, "quote_volume": 378122.19449, "trades": 1574, "taker_buy_base": 83754.55, "taker_buy_quote": 159457.79249 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.901, "high": 1.914, "low": 1.88, "close": 1.885, "volume": 242736.5, "close_time": 1767423599999, "quote_volume": 460733.51842, "trades": 2453, "taker_buy_base": 104361.93, "taker_buy_quote": 198365.95249 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.884, "high": 1.888, "low": 1.856, "close": 1.861, "volume": 262397.36, "close_time": 1767427199999, "quote_volume": 489846.0383, "trades": 2480, "taker_buy_base": 116892.17, "taker_buy_quote": 218264.41046 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.861, "high": 1.868, "low": 1.847, "close": 1.859, "volume": 234119.55, "close_time": 1767430799999, "quote_volume": 435022.31107, "trades": 2679, "taker_buy_base": 122531.64, "taker_buy_quote": 227697.95192 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.86, "high": 1.868, "low": 1.854, "close": 1.861, "volume": 138429.11, "close_time": 1767434399999, "quote_volume": 257799.61909, "trades": 1934, "taker_buy_base": 67805.37, "taker_buy_quote": 126279.10035 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.86, "high": 1.865, "low": 1.858, "close": 1.864, "volume": 109359.12, "close_time": 1767437999999, "quote_volume": 203562.64921, "trades": 1278, "taker_buy_base": 52676.37, "taker_buy_quote": 98052.33656 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.865, "high": 1.867, "low": 1.857, "close": 1.866, "volume": 89995.7, "close_time": 1767441599999, "quote_volume": 167682.69196, "trades": 1715, "taker_buy_base": 58936.69, "taker_buy_quote": 109829.41277 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.866, "high": 1.886, "low": 1.86, "close": 1.881, "volume": 188719.16, "close_time": 1767445199999, "quote_volume": 353762.20103, "trades": 3534, "taker_buy_base": 115122.34, "taker_buy_quote": 215741.73417 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.881, "high": 1.889, "low": 1.879, "close": 1.887, "volume": 95330.19, "close_time": 1767448799999, "quote_volume": 179527.9876, "trades": 1818, "taker_buy_base": 57796.54, "taker_buy_quote": 108854.77177 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.887, "high": 1.892, "low": 1.88, "close": 1.885, "volume": 163135.6, "close_time": 1767452399999, "quote_volume": 307579.98098, "trades": 3454, "taker_buy_base": 90798.11, "taker_buy_quote": 171226.99313 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.884, "high": 1.9, "low": 1.879, "close": 1.889, "volume": 222780.38, "close_time": 1767455999999, "quote_volume": 421610.18719, "trades": 3192, "taker_buy_base": 112789.56, "taker_buy_quote": 213444.53633 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.889, "high": 1.904, "low": 1.886, "close": 1.899, "volume": 129066.01, "close_time": 1767459599999, "quote_volume": 244617.54544, "trades": 1516, "taker_buy_base": 72346.59, "taker_buy_quote": 137111.34685 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.899, "high": 1.918, "low": 1.894, "close": 1.901, "volume": 148847.43, "close_time": 1767463199999, "quote_volume": 283672.99598, "trades": 1512, "taker_buy_base": 78749.86, "taker_buy_quote": 150147.67891 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.9, "high": 1.91, "low": 1.893, "close": 1.905, "volume": 139754.68, "close_time": 1767466799999, "quote_volume": 265888.14316, "trades": 1279, "taker_buy_base": 81538.67, "taker_buy_quote": 155122.29228 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.904, "high": 1.909, "low": 1.9, "close": 1.904, "volume": 80738.79, "close_time": 1767470399999, "quote_volume": 153712.85288, "trades": 822, "taker_buy_base": 41132.58, "taker_buy_quote": 78319.41523 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.904, "high": 1.91, "low": 1.892, "close": 1.904, "volume": 131788.66, "close_time": 1767473999999, "quote_volume": 250531.79836, "trades": 1490, "taker_buy_base": 60528.6, "taker_buy_quote": 115100.1965 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.903, "high": 1.915, "low": 1.901, "close": 1.906, "volume": 143300.76, "close_time": 1767477599999, "quote_volume": 273415.7304, "trades": 1362, "taker_buy_base": 73999.79, "taker_buy_quote": 141153.9687 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.907, "high": 1.92, "low": 1.905, "close": 1.917, "volume": 103501.2, "close_time": 1767481199999, "quote_volume": 198059.39704, "trades": 1075, "taker_buy_base": 54441.21, "taker_buy_quote": 104162.49407 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.917, "high": 1.918, "low": 1.899, "close": 1.9, "volume": 132211.75, "close_time": 1767484799999, "quote_volume": 252061.93575, "trades": 1148, "taker_buy_base": 38293.94, "taker_buy_quote": 73072.84218 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.9, "high": 1.918, "low": 1.896, "close": 1.91, "volume": 230880.22, "close_time": 1767488399999, "quote_volume": 440313.71251, "trades": 2561, "taker_buy_base": 113956.88, "taker_buy_quote": 217384.14426 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.909, "high": 1.915, "low": 1.901, "close": 1.909, "volume": 133039.92, "close_time": 1767491999999, "quote_volume": 253514.26788, "trades": 1467, "taker_buy_base": 65144.69, "taker_buy_quote": 124177.3854 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.91, "high": 1.917, "low": 1.901, "close": 1.905, "volume": 91009.27, "close_time": 1767495599999, "quote_volume": 173696.5, "trades": 958, "taker_buy_base": 41630.63, "taker_buy_quote": 79478.51408 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.905, "high": 1.923, "low": 1.905, "close": 1.919, "volume": 195363.81, "close_time": 1767499199999, "quote_volume": 374752.7283, "trades": 1852, "taker_buy_base": 102218.09, "taker_buy_quote": 196046.24721 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.918, "high": 1.928, "low": 1.915, "close": 1.917, "volume": 193782.93, "close_time": 1767502799999, "quote_volume": 372630.97567, "trades": 1486, "taker_buy_base": 95995.91, "taker_buy_quote": 184612.94669 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.918, "high": 1.92, "low": 1.907, "close": 1.919, "volume": 92705.9, "close_time": 1767506399999, "quote_volume": 177446.51485, "trades": 883, "taker_buy_base": 50991.89, "taker_buy_quote": 97595.94924 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.918, "high": 1.923, "low": 1.897, "close": 1.9, "volume": 144003.12, "close_time": 1767509999999, "quote_volume": 274966.12186, "trades": 1518, "taker_buy_base": 59209.03, "taker_buy_quote": 113136.40954 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.9, "high": 1.928, "low": 1.897, "close": 1.919, "volume": 184114.74, "close_time": 1767513599999, "quote_volume": 351904.2699, "trades": 2417, "taker_buy_base": 107363.34, "taker_buy_quote": 205191.65881 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.919, "high": 1.919, "low": 1.902, "close": 1.907, "volume": 274514.25, "close_time": 1767517199999, "quote_volume": 523446.84195, "trades": 3110, "taker_buy_base": 159694.58, "taker_buy_quote": 304517.91259 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.907, "high": 1.917, "low": 1.898, "close": 1.913, "volume": 345083.36, "close_time": 1767520799999, "quote_volume": 656728.36877, "trades": 1903, "taker_buy_base": 258284.17, "taker_buy_quote": 491382.58649 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.912, "high": 1.917, "low": 1.907, "close": 1.911, "volume": 202993.8, "close_time": 1767524399999, "quote_volume": 388001.23388, "trades": 1369, "taker_buy_base": 85096.42, "taker_buy_quote": 162675.87218 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.91, "high": 1.916, "low": 1.905, "close": 1.915, "volume": 125806.93, "close_time": 1767527999999, "quote_volume": 240419.33727, "trades": 963, "taker_buy_base": 74899.0, "taker_buy_quote": 143187.48115 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.914, "high": 1.927, "low": 1.912, "close": 1.913, "volume": 172739.62, "close_time": 1767531599999, "quote_volume": 331559.872, "trades": 1595, "taker_buy_base": 97951.37, "taker_buy_quote": 188070.16083 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.913, "high": 1.921, "low": 1.909, "close": 1.917, "volume": 227874.13, "close_time": 1767535199999, "quote_volume": 436135.99693, "trades": 1712, "taker_buy_base": 97855.41, "taker_buy_quote": 187303.73981 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.917, "high": 1.921, "low": 1.908, "close": 1.916, "volume": 185645.24, "close_time": 1767538799999, "quote_volume": 355300.6196, "trades": 1971, "taker_buy_base": 85283.01, "taker_buy_quote": 163239.11535 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.916, "high": 1.929, "low": 1.914, "close": 1.926, "volume": 224331.06, "close_time": 1767542399999, "quote_volume": 430870.13906, "trades": 2896, "taker_buy_base": 116079.09, "taker_buy_quote": 222993.13488 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.926, "high": 1.959, "low": 1.924, "close": 1.957, "volume": 381638.0, "close_time": 1767545999999, "quote_volume": 741688.09211, "trades": 5070, "taker_buy_base": 197807.43, "taker_buy_quote": 384642.10405 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.958, "high": 1.959, "low": 1.943, "close": 1.951, "volume": 229576.41, "close_time": 1767549599999, "quote_volume": 448129.89884, "trades": 3734, "taker_buy_base": 109990.46, "taker_buy_quote": 214724.04791 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.951, "high": 1.953, "low": 1.925, "close": 1.934, "volume": 191882.48, "close_time": 1767553199999, "quote_volume": 371809.38655, "trades": 3147, "taker_buy_base": 88495.9, "taker_buy_quote": 171454.83092 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.934, "high": 1.934, "low": 1.905, "close": 1.921, "volume": 175943.07, "close_time": 1767556799999, "quote_volume": 337065.05881, "trades": 2383, "taker_buy_base": 85159.6, "taker_buy_quote": 163096.40651 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.92, "high": 1.944, "low": 1.916, "close": 1.937, "volume": 238692.33, "close_time": 1767560399999, "quote_volume": 461871.54106, "trades": 1777, "taker_buy_base": 147948.26, "taker_buy_quote": 286320.17849 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.936, "high": 1.951, "low": 1.926, "close": 1.94, "volume": 213137.56, "close_time": 1767563999999, "quote_volume": 413328.58003, "trades": 1997, "taker_buy_base": 103694.38, "taker_buy_quote": 201120.74687 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.94, "high": 1.951, "low": 1.933, "close": 1.937, "volume": 142698.67, "close_time": 1767567599999, "quote_volume": 276877.11117, "trades": 1230, "taker_buy_base": 68595.04, "taker_buy_quote": 133105.833 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.937, "high": 1.954, "low": 1.933, "close": 1.942, "volume": 157436.73, "close_time": 1767571199999, "quote_volume": 305893.98691, "trades": 1609, "taker_buy_base": 83380.72, "taker_buy_quote": 162008.07858 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.941, "high": 1.969, "low": 1.94, "close": 1.954, "volume": 370081.56, "close_time": 1767574799999, "quote_volume": 722384.30214, "trades": 4221, "taker_buy_base": 184025.7, "taker_buy_quote": 359377.30469 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.955, "high": 1.979, "low": 1.951, "close": 1.963, "volume": 290013.97, "close_time": 1767578399999, "quote_volume": 570755.05569, "trades": 3115, "taker_buy_base": 161931.5, "taker_buy_quote": 318767.61592 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.963, "high": 1.968, "low": 1.935, "close": 1.946, "volume": 266462.2, "close_time": 1767581999999, "quote_volume": 518159.01036, "trades": 2156, "taker_buy_base": 128533.82, "taker_buy_quote": 249846.13826 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.946, "high": 1.952, "low": 1.938, "close": 1.944, "volume": 192661.18, "close_time": 1767585599999, "quote_volume": 374704.64531, "trades": 1513, "taker_buy_base": 89153.94, "taker_buy_quote": 173364.51534 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.944, "high": 1.948, "low": 1.903, "close": 1.922, "volume": 336353.5, "close_time": 1767589199999, "quote_volume": 645609.58301, "trades": 2583, "taker_buy_base": 120098.26, "taker_buy_quote": 230502.24499 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.921, "high": 1.931, "low": 1.914, "close": 1.914, "volume": 149222.56, "close_time": 1767592799999, "quote_volume": 286886.41792, "trades": 1242, "taker_buy_base": 61397.88, "taker_buy_quote": 118015.87403 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.914, "high": 1.917, "low": 1.9, "close": 1.911, "volume": 222565.51, "close_time": 1767596399999, "quote_volume": 424384.64723, "trades": 1642, "taker_buy_base": 72154.75, "taker_buy_quote": 137698.57885 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.91, "high": 1.925, "low": 1.906, "close": 1.919, "volume": 115383.96, "close_time": 1767599999999, "quote_volume": 221117.72432, "trades": 1179, "taker_buy_base": 53684.25, "taker_buy_quote": 102885.23713 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.918, "high": 1.928, "low": 1.909, "close": 1.915, "volume": 236169.63, "close_time": 1767603599999, "quote_volume": 453556.78415, "trades": 1906, "taker_buy_base": 107453.23, "taker_buy_quote": 206427.84496 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.915, "high": 1.916, "low": 1.899, "close": 1.907, "volume": 163749.07, "close_time": 1767607199999, "quote_volume": 312082.90283, "trades": 1478, "taker_buy_base": 63411.14, "taker_buy_quote": 120961.21237 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.908, "high": 1.923, "low": 1.903, "close": 1.91, "volume": 158978.01, "close_time": 1767610799999, "quote_volume": 304330.65239, "trades": 1664, "taker_buy_base": 83660.28, "taker_buy_quote": 160204.28174 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.91, "high": 1.921, "low": 1.906, "close": 1.919, "volume": 140302.77, "close_time": 1767614399999, "quote_volume": 268319.56793, "trades": 1231, "taker_buy_base": 72157.11, "taker_buy_quote": 138008.14804 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.919, "high": 1.923, "low": 1.906, "close": 1.916, "volume": 171453.6, "close_time": 1767617999999, "quote_volume": 328377.88482, "trades": 1478, "taker_buy_base": 83711.09, "taker_buy_quote": 160392.13437 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.916, "high": 1.924, "low": 1.903, "close": 1.908, "volume": 160813.38, "close_time": 1767621599999, "quote_volume": 307769.91635, "trades": 1872, "taker_buy_base": 72025.62, "taker_buy_quote": 137859.28062 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.908, "high": 1.944, "low": 1.905, "close": 1.934, "volume": 395743.9, "close_time": 1767625199999, "quote_volume": 760486.62724, "trades": 3839, "taker_buy_base": 166603.13, "taker_buy_quote": 320341.58856 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.935, "high": 1.961, "low": 1.918, "close": 1.957, "volume": 455025.81, "close_time": 1767628799999, "quote_volume": 883187.90309, "trades": 4053, "taker_buy_base": 265430.99, "taker_buy_quote": 515270.53941 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.956, "high": 1.965, "low": 1.937, "close": 1.94, "volume": 304214.27, "close_time": 1767632399999, "quote_volume": 592722.28695, "trades": 2727, "taker_buy_base": 146047.24, "taker_buy_quote": 284585.02279 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.94, "high": 1.986, "low": 1.917, "close": 1.978, "volume": 495476.63, "close_time": 1767635999999, "quote_volume": 969325.29798, "trades": 4409, "taker_buy_base": 279378.28, "taker_buy_quote": 546717.66599 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.977, "high": 1.986, "low": 1.959, "close": 1.984, "volume": 348473.35, "close_time": 1767639599999, "quote_volume": 687826.32606, "trades": 3030, "taker_buy_base": 139175.15, "taker_buy_quote": 274739.50215 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.984, "high": 1.987, "low": 1.956, "close": 1.963, "volume": 625305.33, "close_time": 1767643199999, "quote_volume": 1233150.41333, "trades": 5831, "taker_buy_base": 229977.18, "taker_buy_quote": 453235.76757 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.963, "high": 1.981, "low": 1.948, "close": 1.954, "volume": 377225.22, "close_time": 1767646799999, "quote_volume": 742149.02344, "trades": 3064, "taker_buy_base": 184218.91, "taker_buy_quote": 362747.71815 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.954, "high": 1.961, "low": 1.944, "close": 1.948, "volume": 155381.82, "close_time": 1767650399999, "quote_volume": 303110.98097, "trades": 1294, "taker_buy_base": 75361.81, "taker_buy_quote": 147038.72878 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.948, "high": 1.978, "low": 1.943, "close": 1.97, "volume": 170674.04, "close_time": 1767653999999, "quote_volume": 335307.70073, "trades": 1595, "taker_buy_base": 97034.93, "taker_buy_quote": 190631.57511 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.97, "high": 1.974, "low": 1.963, "close": 1.966, "volume": 175804.3, "close_time": 1767657599999, "quote_volume": 345905.62618, "trades": 2026, "taker_buy_base": 103176.22, "taker_buy_quote": 202994.32705 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.964, "high": 1.967, "low": 1.931, "close": 1.956, "volume": 272239.6, "close_time": 1767661199999, "quote_volume": 531055.63971, "trades": 2722, "taker_buy_base": 125742.69, "taker_buy_quote": 245194.01898 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.956, "high": 1.977, "low": 1.95, "close": 1.951, "volume": 246426.24, "close_time": 1767664799999, "quote_volume": 483927.1901, "trades": 2491, "taker_buy_base": 135470.61, "taker_buy_quote": 266053.91916 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.951, "high": 1.961, "low": 1.943, "close": 1.947, "volume": 136132.29, "close_time": 1767668399999, "quote_volume": 265656.18333, "trades": 1583, "taker_buy_base": 72418.96, "taker_buy_quote": 141310.43773 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.946, "high": 1.972, "low": 1.945, "close": 1.966, "volume": 151043.44, "close_time": 1767671999999, "quote_volume": 296311.58574, "trades": 1844, "taker_buy_base": 92714.8, "taker_buy_quote": 181840.00788 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.966, "high": 1.976, "low": 1.963, "close": 1.965, "volume": 161091.16, "close_time": 1767675599999, "quote_volume": 317363.16543, "trades": 1615, "taker_buy_base": 93202.7, "taker_buy_quote": 183616.77453 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.966, "high": 1.974, "low": 1.961, "close": 1.963, "volume": 127661.75, "close_time": 1767679199999, "quote_volume": 251144.78434, "trades": 1493, "taker_buy_base": 69524.95, "taker_buy_quote": 136769.76556 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.963, "high": 1.982, "low": 1.955, "close": 1.969, "volume": 300145.44, "close_time": 1767682799999, "quote_volume": 590645.73477, "trades": 2399, "taker_buy_base": 169487.21, "taker_buy_quote": 333600.05964 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.97, "high": 1.97, "low": 1.928, "close": 1.934, "volume": 266213.13, "close_time": 1767686399999, "quote_volume": 517647.53016, "trades": 2884, "taker_buy_base": 122443.0, "taker_buy_quote": 238235.64767 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.934, "high": 1.942, "low": 1.926, "close": 1.93, "volume": 195526.18, "close_time": 1767689999999, "quote_volume": 377884.08405, "trades": 1679, "taker_buy_base": 104212.41, "taker_buy_quote": 201448.97206 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.93, "high": 1.948, "low": 1.928, "close": 1.941, "volume": 165252.31, "close_time": 1767693599999, "quote_volume": 320589.87213, "trades": 1339, "taker_buy_base": 97156.06, "taker_buy_quote": 188385.52679 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.94, "high": 1.957, "low": 1.938, "close": 1.947, "volume": 212183.86, "close_time": 1767697199999, "quote_volume": 413228.86384, "trades": 1715, "taker_buy_base": 99655.24, "taker_buy_quote": 194047.42667 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.947, "high": 1.962, "low": 1.945, "close": 1.962, "volume": 201542.63, "close_time": 1767700799999, "quote_volume": 394400.75589, "trades": 1619, "taker_buy_base": 99988.82, "taker_buy_quote": 195662.47991 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.961, "high": 1.976, "low": 1.961, "close": 1.969, "volume": 248347.64, "close_time": 1767704399999, "quote_volume": 489386.10878, "trades": 2104, "taker_buy_base": 120687.37, "taker_buy_quote": 237832.47226 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.968, "high": 1.981, "low": 1.965, "close": 1.969, "volume": 310446.99, "close_time": 1767707999999, "quote_volume": 612689.12579, "trades": 2582, "taker_buy_base": 129679.09, "taker_buy_quote": 255926.34421 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.969, "high": 2.011, "low": 1.961, "close": 1.97, "volume": 832978.12, "close_time": 1767711599999, "quote_volume": 1657849.24316, "trades": 9529, "taker_buy_base": 417268.66, "taker_buy_quote": 831008.93772 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.97, "high": 1.982, "low": 1.915, "close": 1.935, "volume": 845078.96, "close_time": 1767715199999, "quote_volume": 1647250.59105, "trades": 10982, "taker_buy_base": 410507.71, "taker_buy_quote": 799617.04602 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.935, "high": 1.938, "low": 1.886, "close": 1.902, "volume": 663360.33, "close_time": 1767718799999, "quote_volume": 1265670.00877, "trades": 6684, "taker_buy_base": 322932.17, "taker_buy_quote": 616220.39396 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.901, "high": 1.911, "low": 1.867, "close": 1.871, "volume": 498309.45, "close_time": 1767722399999, "quote_volume": 941840.73846, "trades": 4198, "taker_buy_base": 209968.18, "taker_buy_quote": 397112.96125 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.871, "high": 1.908, "low": 1.866, "close": 1.905, "volume": 319094.09, "close_time": 1767725999999, "quote_volume": 603755.70743, "trades": 2976, "taker_buy_base": 178688.3, "taker_buy_quote": 338090.99382 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.904, "high": 1.914, "low": 1.898, "close": 1.907, "volume": 200832.17, "close_time": 1767729599999, "quote_volume": 382591.1334, "trades": 1926, "taker_buy_base": 113567.65, "taker_buy_quote": 216381.70854 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.906, "high": 1.943, "low": 1.906, "close": 1.923, "volume": 350734.86, "close_time": 1767733199999, "quote_volume": 677554.76084, "trades": 2523, "taker_buy_base": 163134.24, "taker_buy_quote": 314845.46845 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.923, "high": 1.979, "low": 1.923, "close": 1.971, "volume": 430234.65, "close_time": 1767736799999, "quote_volume": 841994.35924, "trades": 5217, "taker_buy_base": 267816.51, "taker_buy_quote": 523933.25021 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.971, "high": 1.978, "low": 1.948, "close": 1.956, "volume": 191339.2, "close_time": 1767740399999, "quote_volume": 374937.51936, "trades": 2659, "taker_buy_base": 92152.19, "taker_buy_quote": 180627.79541 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.956, "high": 1.962, "low": 1.943, "close": 1.96, "volume": 246108.0, "close_time": 1767743999999, "quote_volume": 480453.85329, "trades": 3023, "taker_buy_base": 104049.72, "taker_buy_quote": 203102.48164 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.962, "low": 1.917, "close": 1.918, "volume": 165629.62, "close_time": 1767747599999, "quote_volume": 321263.87464, "trades": 2105, "taker_buy_base": 55327.27, "taker_buy_quote": 107361.81432 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.919, "high": 1.933, "low": 1.905, "close": 1.927, "volume": 668302.49, "close_time": 1767751199999, "quote_volume": 1283811.02684, "trades": 7101, "taker_buy_base": 397172.33, "taker_buy_quote": 763650.36386 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.927, "high": 1.934, "low": 1.913, "close": 1.927, "volume": 248082.13, "close_time": 1767754799999, "quote_volume": 477615.57518, "trades": 4028, "taker_buy_base": 163035.32, "taker_buy_quote": 313998.29523 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.928, "high": 1.937, "low": 1.921, "close": 1.921, "volume": 127154.74, "close_time": 1767758399999, "quote_volume": 245294.06682, "trades": 1067, "taker_buy_base": 62938.74, "taker_buy_quote": 121408.59376 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.922, "high": 1.927, "low": 1.906, "close": 1.91, "volume": 215033.06, "close_time": 1767761999999, "quote_volume": 411573.35812, "trades": 1795, "taker_buy_base": 124395.23, "taker_buy_quote": 238065.89378 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.91, "high": 1.914, "low": 1.889, "close": 1.903, "volume": 650972.2, "close_time": 1767765599999, "quote_volume": 1237374.99923, "trades": 3808, "taker_buy_base": 156974.66, "taker_buy_quote": 298523.53287 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.904, "high": 1.913, "low": 1.901, "close": 1.906, "volume": 101784.0, "close_time": 1767769199999, "quote_volume": 194093.40692, "trades": 1053, "taker_buy_base": 49532.97, "taker_buy_quote": 94460.65078 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.907, "high": 1.954, "low": 1.907, "close": 1.951, "volume": 467548.24, "close_time": 1767772799999, "quote_volume": 906064.52094, "trades": 3283, "taker_buy_base": 268093.38, "taker_buy_quote": 519394.25067 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.952, "high": 1.96, "low": 1.943, "close": 1.953, "volume": 333184.65, "close_time": 1767776399999, "quote_volume": 650420.82351, "trades": 2831, "taker_buy_base": 169163.15, "taker_buy_quote": 330317.40372 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.952, "high": 1.955, "low": 1.911, "close": 1.914, "volume": 301987.87, "close_time": 1767779999999, "quote_volume": 582727.34778, "trades": 4086, "taker_buy_base": 112245.46, "taker_buy_quote": 216377.37186 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.914, "high": 1.928, "low": 1.913, "close": 1.922, "volume": 157503.18, "close_time": 1767783599999, "quote_volume": 302358.85491, "trades": 1735, "taker_buy_base": 95034.19, "taker_buy_quote": 182338.95617 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.921, "high": 1.937, "low": 1.92, "close": 1.936, "volume": 212321.88, "close_time": 1767787199999, "quote_volume": 409261.04085, "trades": 1657, "taker_buy_base": 108731.67, "taker_buy_quote": 209619.1975 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.936, "high": 1.941, "low": 1.919, "close": 1.922, "volume": 396945.78, "close_time": 1767790799999, "quote_volume": 766464.79047, "trades": 4897, "taker_buy_base": 204611.92, "taker_buy_quote": 395147.28965 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.923, "high": 1.93, "low": 1.91, "close": 1.913, "volume": 209056.31, "close_time": 1767794399999, "quote_volume": 401471.09914, "trades": 2212, "taker_buy_base": 97654.04, "taker_buy_quote": 187498.44578 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.914, "high": 1.924, "low": 1.884, "close": 1.917, "volume": 444850.22, "close_time": 1767797999999, "quote_volume": 847064.4123, "trades": 4651, "taker_buy_base": 222008.32, "taker_buy_quote": 422680.57776 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.918, "high": 1.918, "low": 1.867, "close": 1.879, "volume": 583285.52, "close_time": 1767801599999, "quote_volume": 1099391.44805, "trades": 6031, "taker_buy_base": 275606.4, "taker_buy_quote": 519320.7714 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.879, "high": 1.891, "low": 1.869, "close": 1.877, "volume": 251466.75, "close_time": 1767805199999, "quote_volume": 472612.82731, "trades": 2238, "taker_buy_base": 141069.17, "taker_buy_quote": 265110.18142 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.878, "high": 1.898, "low": 1.874, "close": 1.883, "volume": 166189.28, "close_time": 1767808799999, "quote_volume": 313338.14303, "trades": 1610, "taker_buy_base": 85196.28, "taker_buy_quote": 160635.13623 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.883, "high": 1.896, "low": 1.877, "close": 1.885, "volume": 189024.88, "close_time": 1767812399999, "quote_volume": 356532.34543, "trades": 1736, "taker_buy_base": 89155.61, "taker_buy_quote": 168237.32678 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.886, "high": 1.895, "low": 1.871, "close": 1.888, "volume": 176947.96, "close_time": 1767815999999, "quote_volume": 333458.09791, "trades": 1715, "taker_buy_base": 81048.86, "taker_buy_quote": 152756.258 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.888, "high": 1.889, "low": 1.874, "close": 1.881, "volume": 145859.06, "close_time": 1767819599999, "quote_volume": 274295.49533, "trades": 1269, "taker_buy_base": 71927.67, "taker_buy_quote": 135251.5707 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.881, "high": 1.887, "low": 1.872, "close": 1.874, "volume": 92560.85, "close_time": 1767823199999, "quote_volume": 174067.10437, "trades": 809, "taker_buy_base": 42510.52, "taker_buy_quote": 79970.37803 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.873, "high": 1.888, "low": 1.866, "close": 1.874, "volume": 134904.51, "close_time": 1767826799999, "quote_volume": 253123.47259, "trades": 1078, "taker_buy_base": 67457.49, "taker_buy_quote": 126650.26748 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.875, "high": 1.895, "low": 1.864, "close": 1.886, "volume": 152706.33, "close_time": 1767830399999, "quote_volume": 287399.68076, "trades": 1504, "taker_buy_base": 69982.96, "taker_buy_quote": 131808.35375 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.887, "high": 1.894, "low": 1.879, "close": 1.89, "volume": 105370.59, "close_time": 1767833999999, "quote_volume": 198711.79866, "trades": 1149, "taker_buy_base": 49282.29, "taker_buy_quote": 92936.24557 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.89, "high": 1.897, "low": 1.883, "close": 1.895, "volume": 124590.7, "close_time": 1767837599999, "quote_volume": 235416.23195, "trades": 1230, "taker_buy_base": 68488.9, "taker_buy_quote": 129438.26039 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.895, "high": 1.895, "low": 1.871, "close": 1.877, "volume": 146389.23, "close_time": 1767841199999, "quote_volume": 275475.73862, "trades": 1533, "taker_buy_base": 59815.9, "taker_buy_quote": 112615.6223 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.878, "high": 1.887, "low": 1.856, "close": 1.861, "volume": 142322.61, "close_time": 1767844799999, "quote_volume": 266130.94012, "trades": 1486, "taker_buy_base": 58590.22, "taker_buy_quote": 109582.12052 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.861, "high": 1.871, "low": 1.853, "close": 1.862, "volume": 185133.21, "close_time": 1767848399999, "quote_volume": 344623.37465, "trades": 1682, "taker_buy_base": 88328.67, "taker_buy_quote": 164408.14782 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.862, "high": 1.877, "low": 1.856, "close": 1.857, "volume": 136420.7, "close_time": 1767851999999, "quote_volume": 254499.77825, "trades": 1192, "taker_buy_base": 62896.72, "taker_buy_quote": 117351.06066 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.857, "high": 1.859, "low": 1.823, "close": 1.826, "volume": 310000.97, "close_time": 1767855599999, "quote_volume": 570539.77251, "trades": 2829, "taker_buy_base": 149222.04, "taker_buy_quote": 274544.27482 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.826, "high": 1.849, "low": 1.813, "close": 1.847, "volume": 424350.84, "close_time": 1767859199999, "quote_volume": 776273.2637, "trades": 2674, "taker_buy_base": 233157.21, "taker_buy_quote": 426520.00891 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.847, "high": 1.858, "low": 1.83, "close": 1.832, "volume": 136122.12, "close_time": 1767862799999, "quote_volume": 251497.91482, "trades": 1213, "taker_buy_base": 66813.82, "taker_buy_quote": 123529.25161 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.833, "high": 1.84, "low": 1.81, "close": 1.813, "volume": 248066.72, "close_time": 1767866399999, "quote_volume": 451518.02495, "trades": 1678, "taker_buy_base": 113678.91, "taker_buy_quote": 207021.24178 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.813, "high": 1.827, "low": 1.8, "close": 1.825, "volume": 286447.76, "close_time": 1767869999999, "quote_volume": 519601.15419, "trades": 1872, "taker_buy_base": 152624.38, "taker_buy_quote": 277022.98375 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.824, "high": 1.827, "low": 1.805, "close": 1.812, "volume": 205560.48, "close_time": 1767873599999, "quote_volume": 372427.81536, "trades": 1662, "taker_buy_base": 86362.15, "taker_buy_quote": 156342.81769 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.812, "high": 1.812, "low": 1.782, "close": 1.789, "volume": 290552.62, "close_time": 1767877199999, "quote_volume": 522206.9349, "trades": 2097, "taker_buy_base": 106200.75, "taker_buy_quote": 190542.69392 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.789, "high": 1.792, "low": 1.779, "close": 1.786, "volume": 186541.12, "close_time": 1767880799999, "quote_volume": 333103.53512, "trades": 1466, "taker_buy_base": 82757.16, "taker_buy_quote": 147821.40938 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.786, "high": 1.794, "low": 1.77, "close": 1.788, "volume": 351136.06, "close_time": 1767884399999, "quote_volume": 625424.47736, "trades": 2954, "taker_buy_base": 163528.39, "taker_buy_quote": 291406.76218 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.787, "high": 1.822, "low": 1.78, "close": 1.821, "volume": 476179.51, "close_time": 1767887999999, "quote_volume": 856776.63711, "trades": 4096, "taker_buy_base": 264998.96, "taker_buy_quote": 476851.94996 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.822, "high": 1.828, "low": 1.804, "close": 1.826, "volume": 253720.85, "close_time": 1767891599999, "quote_volume": 460862.35502, "trades": 2358, "taker_buy_base": 140158.45, "taker_buy_quote": 254651.72894 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.827, "high": 1.84, "low": 1.815, "close": 1.837, "volume": 242138.29, "close_time": 1767895199999, "quote_volume": 442629.09107, "trades": 2150, "taker_buy_base": 143416.35, "taker_buy_quote": 262238.76647 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.836, "high": 1.839, "low": 1.813, "close": 1.818, "volume": 147085.94, "close_time": 1767898799999, "quote_volume": 268376.43496, "trades": 1574, "taker_buy_base": 62929.64, "taker_buy_quote": 114823.69428 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.819, "high": 1.823, "low": 1.806, "close": 1.812, "volume": 120717.03, "close_time": 1767902399999, "quote_volume": 219114.32405, "trades": 1680, "taker_buy_base": 66104.25, "taker_buy_quote": 120010.98754 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.813, "high": 1.819, "low": 1.796, "close": 1.816, "volume": 173101.92, "close_time": 1767905999999, "quote_volume": 312505.92602, "trades": 1945, "taker_buy_base": 86605.71, "taker_buy_quote": 156320.85278 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.816, "high": 1.837, "low": 1.815, "close": 1.834, "volume": 168274.0, "close_time": 1767909599999, "quote_volume": 307056.51797, "trades": 1839, "taker_buy_base": 91857.84, "taker_buy_quote": 167684.2104 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.834, "high": 1.84, "low": 1.82, "close": 1.83, "volume": 119013.61, "close_time": 1767913199999, "quote_volume": 217843.15987, "trades": 1136, "taker_buy_base": 63467.37, "taker_buy_quote": 116212.21822 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.83, "high": 1.833, "low": 1.818, "close": 1.818, "volume": 60890.04, "close_time": 1767916799999, "quote_volume": 111181.50302, "trades": 647, "taker_buy_base": 26985.13, "taker_buy_quote": 49255.72566 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.818, "high": 1.826, "low": 1.814, "close": 1.816, "volume": 92409.2, "close_time": 1767920399999, "quote_volume": 168109.15628, "trades": 925, "taker_buy_base": 50108.4, "taker_buy_quote": 91165.19371 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.816, "high": 1.829, "low": 1.795, "close": 1.803, "volume": 272904.36, "close_time": 1767923999999, "quote_volume": 494151.84822, "trades": 2861, "taker_buy_base": 132173.51, "taker_buy_quote": 239523.03297 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.802, "high": 1.812, "low": 1.797, "close": 1.805, "volume": 226292.2, "close_time": 1767927599999, "quote_volume": 408263.83857, "trades": 1747, "taker_buy_base": 129848.53, "taker_buy_quote": 234290.51998 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.805, "high": 1.834, "low": 1.803, "close": 1.832, "volume": 267148.75, "close_time": 1767931199999, "quote_volume": 486053.78565, "trades": 2633, "taker_buy_base": 150882.68, "taker_buy_quote": 274672.44701 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.832, "high": 1.84, "low": 1.805, "close": 1.807, "volume": 493588.9, "close_time": 1767934799999, "quote_volume": 898581.13805, "trades": 3119, "taker_buy_base": 150471.4, "taker_buy_quote": 274413.0522 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.807, "high": 1.811, "low": 1.803, "close": 1.809, "volume": 96318.99, "close_time": 1767938399999, "quote_volume": 173984.05579, "trades": 987, "taker_buy_base": 47135.8, "taker_buy_quote": 85171.79581 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.809, "high": 1.817, "low": 1.805, "close": 1.814, "volume": 139438.72, "close_time": 1767941999999, "quote_volume": 252475.54782, "trades": 1319, "taker_buy_base": 67814.03, "taker_buy_quote": 122834.56875 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.814, "high": 1.819, "low": 1.805, "close": 1.814, "volume": 197745.9, "close_time": 1767945599999, "quote_volume": 358821.17388, "trades": 1651, "taker_buy_base": 100805.83, "taker_buy_quote": 182954.01741 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.815, "high": 1.82, "low": 1.779, "close": 1.791, "volume": 364947.06, "close_time": 1767949199999, "quote_volume": 656775.73989, "trades": 3635, "taker_buy_base": 172628.27, "taker_buy_quote": 311063.78279 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.791, "high": 1.806, "low": 1.79, "close": 1.796, "volume": 123438.56, "close_time": 1767952799999, "quote_volume": 222139.95941, "trades": 1233, "taker_buy_base": 51899.49, "taker_buy_quote": 93397.53437 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.795, "high": 1.796, "low": 1.785, "close": 1.789, "volume": 204009.75, "close_time": 1767956399999, "quote_volume": 365063.52808, "trades": 1851, "taker_buy_base": 101294.26, "taker_buy_quote": 181276.87107 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.789, "high": 1.796, "low": 1.786, "close": 1.789, "volume": 168963.47, "close_time": 1767959999999, "quote_volume": 302397.11536, "trades": 2017, "taker_buy_base": 85338.47, "taker_buy_quote": 152745.42415 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.789, "high": 1.79, "low": 1.772, "close": 1.778, "volume": 182704.19, "close_time": 1767963599999, "quote_volume": 324986.50868, "trades": 1565, "taker_buy_base": 70923.65, "taker_buy_quote": 126167.04743 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.778, "high": 1.807, "low": 1.777, "close": 1.796, "volume": 284270.37, "close_time": 1767967199999, "quote_volume": 510021.14626, "trades": 2677, "taker_buy_base": 167503.63, "taker_buy_quote": 300539.82477 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.796, "high": 1.797, "low": 1.772, "close": 1.786, "volume": 309367.9, "close_time": 1767970799999, "quote_volume": 552127.57302, "trades": 3082, "taker_buy_base": 139572.44, "taker_buy_quote": 249100.08607 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.786, "high": 1.834, "low": 1.774, "close": 1.818, "volume": 568555.65, "close_time": 1767974399999, "quote_volume": 1028476.88411, "trades": 5138, "taker_buy_base": 301682.55, "taker_buy_quote": 545836.56783 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.819, "high": 1.842, "low": 1.818, "close": 1.838, "volume": 286590.28, "close_time": 1767977999999, "quote_volume": 525179.98785, "trades": 2731, "taker_buy_base": 149165.19, "taker_buy_quote": 273410.69562 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.839, "high": 1.841, "low": 1.808, "close": 1.833, "volume": 367885.45, "close_time": 1767981599999, "quote_volume": 670964.85251, "trades": 3403, "taker_buy_base": 181401.01, "taker_buy_quote": 331046.0719 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.833, "high": 1.839, "low": 1.801, "close": 1.815, "volume": 205065.59, "close_time": 1767985199999, "quote_volume": 373282.13291, "trades": 2452, "taker_buy_base": 100151.28, "taker_buy_quote": 182432.49271 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.815, "high": 1.815, "low": 1.798, "close": 1.8, "volume": 150884.91, "close_time": 1767988799999, "quote_volume": 272219.20189, "trades": 1605, "taker_buy_base": 82026.25, "taker_buy_quote": 148023.32281 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.8, "high": 1.816, "low": 1.798, "close": 1.808, "volume": 106141.78, "close_time": 1767992399999, "quote_volume": 191735.91258, "trades": 1025, "taker_buy_base": 54884.14, "taker_buy_quote": 99151.96879 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.808, "high": 1.824, "low": 1.803, "close": 1.822, "volume": 101751.94, "close_time": 1767995999999, "quote_volume": 184672.84826, "trades": 1018, "taker_buy_base": 65155.15, "taker_buy_quote": 118288.74207 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.822, "high": 1.836, "low": 1.82, "close": 1.829, "volume": 137718.03, "close_time": 1767999599999, "quote_volume": 251584.46441, "trades": 926, "taker_buy_base": 81270.28, "taker_buy_quote": 148475.95864 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.828, "high": 1.831, "low": 1.821, "close": 1.826, "volume": 80661.52, "close_time": 1768003199999, "quote_volume": 147317.38172, "trades": 980, "taker_buy_base": 36713.51, "taker_buy_quote": 67048.74859 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.825, "high": 1.826, "low": 1.813, "close": 1.818, "volume": 43616.49, "close_time": 1768006799999, "quote_volume": 79278.63562, "trades": 478, "taker_buy_base": 19868.5, "taker_buy_quote": 36096.44112 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.818, "high": 1.825, "low": 1.817, "close": 1.821, "volume": 59065.92, "close_time": 1768010399999, "quote_volume": 107601.30539, "trades": 778, "taker_buy_base": 30654.33, "taker_buy_quote": 55840.71243 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.822, "high": 1.822, "low": 1.806, "close": 1.813, "volume": 76823.39, "close_time": 1768013999999, "quote_volume": 139366.84625, "trades": 679, "taker_buy_base": 33107.9, "taker_buy_quote": 60037.53065 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.813, "high": 1.814, "low": 1.806, "close": 1.808, "volume": 72814.59, "close_time": 1768017599999, "quote_volume": 131746.5681, "trades": 664, "taker_buy_base": 30771.72, "taker_buy_quote": 55672.09197 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.808, "high": 1.809, "low": 1.799, "close": 1.805, "volume": 128876.35, "close_time": 1768021199999, "quote_volume": 232265.329, "trades": 846, "taker_buy_base": 44012.67, "taker_buy_quote": 79365.28844 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.805, "high": 1.814, "low": 1.804, "close": 1.808, "volume": 48799.86, "close_time": 1768024799999, "quote_volume": 88321.95798, "trades": 430, "taker_buy_base": 28060.69, "taker_buy_quote": 50790.10297 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.808, "high": 1.821, "low": 1.802, "close": 1.82, "volume": 75051.46, "close_time": 1768028399999, "quote_volume": 135931.52041, "trades": 722, "taker_buy_base": 47705.74, "taker_buy_quote": 86433.58372 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.821, "high": 1.83, "low": 1.818, "close": 1.826, "volume": 111149.89, "close_time": 1768031999999, "quote_volume": 202802.96228, "trades": 823, "taker_buy_base": 56149.25, "taker_buy_quote": 102475.53367 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.827, "high": 1.831, "low": 1.821, "close": 1.831, "volume": 78582.71, "close_time": 1768035599999, "quote_volume": 143472.70349, "trades": 690, "taker_buy_base": 44040.62, "taker_buy_quote": 80425.58959 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.831, "high": 1.839, "low": 1.831, "close": 1.835, "volume": 146117.91, "close_time": 1768039199999, "quote_volume": 268152.64097, "trades": 1001, "taker_buy_base": 94219.46, "taker_buy_quote": 172914.51379 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.835, "high": 1.835, "low": 1.817, "close": 1.825, "volume": 102965.03, "close_time": 1768042799999, "quote_volume": 187719.40003, "trades": 837, "taker_buy_base": 40254.46, "taker_buy_quote": 73415.97334 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.825, "high": 1.831, "low": 1.819, "close": 1.829, "volume": 72518.05, "close_time": 1768046399999, "quote_volume": 132211.74625, "trades": 611, "taker_buy_base": 36127.05, "taker_buy_quote": 65877.59532 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.829, "high": 1.839, "low": 1.824, "close": 1.839, "volume": 88586.28, "close_time": 1768049999999, "quote_volume": 162042.48751, "trades": 711, "taker_buy_base": 51856.5, "taker_buy_quote": 94871.3223 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.838, "high": 1.84, "low": 1.829, "close": 1.829, "volume": 73071.08, "close_time": 1768053599999, "quote_volume": 134108.26418, "trades": 664, "taker_buy_base": 36675.28, "taker_buy_quote": 67306.4938 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.83, "high": 1.831, "low": 1.822, "close": 1.825, "volume": 56653.55, "close_time": 1768057199999, "quote_volume": 103483.50122, "trades": 569, "taker_buy_base": 25364.11, "taker_buy_quote": 46331.54537 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.826, "high": 1.829, "low": 1.818, "close": 1.821, "volume": 76900.99, "close_time": 1768060799999, "quote_volume": 140113.93418, "trades": 847, "taker_buy_base": 36128.69, "taker_buy_quote": 65808.45433 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.82, "high": 1.823, "low": 1.811, "close": 1.819, "volume": 70820.89, "close_time": 1768064399999, "quote_volume": 128671.58492, "trades": 732, "taker_buy_base": 38704.36, "taker_buy_quote": 70313.33231 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.82, "high": 1.832, "low": 1.81, "close": 1.812, "volume": 92149.53, "close_time": 1768067999999, "quote_volume": 167986.86324, "trades": 1013, "taker_buy_base": 41878.3, "taker_buy_quote": 76341.71757 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.813, "high": 1.821, "low": 1.807, "close": 1.817, "volume": 134617.07, "close_time": 1768071599999, "quote_volume": 244434.06567, "trades": 911, "taker_buy_base": 52628.78, "taker_buy_quote": 95503.11526 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.817, "high": 1.831, "low": 1.817, "close": 1.829, "volume": 49906.87, "close_time": 1768075199999, "quote_volume": 91172.82407, "trades": 492, "taker_buy_base": 23738.25, "taker_buy_quote": 43346.74915 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.829, "high": 1.833, "low": 1.826, "close": 1.828, "volume": 86276.89, "close_time": 1768078799999, "quote_volume": 157692.62078, "trades": 602, "taker_buy_base": 64005.69, "taker_buy_quote": 116972.12523 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.828, "high": 1.828, "low": 1.817, "close": 1.821, "volume": 103443.59, "close_time": 1768082399999, "quote_volume": 188487.17757, "trades": 700, "taker_buy_base": 45919.34, "taker_buy_quote": 83661.6674 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.82, "high": 1.821, "low": 1.806, "close": 1.806, "volume": 62545.63, "close_time": 1768085999999, "quote_volume": 113517.30467, "trades": 689, "taker_buy_base": 25487.21, "taker_buy_quote": 46262.29904 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.807, "high": 1.816, "low": 1.805, "close": 1.815, "volume": 62679.4, "close_time": 1768089599999, "quote_volume": 113471.33933, "trades": 595, "taker_buy_base": 35082.33, "taker_buy_quote": 63520.97419 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.815, "high": 1.819, "low": 1.808, "close": 1.818, "volume": 54256.46, "close_time": 1768093199999, "quote_volume": 98356.53573, "trades": 612, "taker_buy_base": 32441.75, "taker_buy_quote": 58819.2527 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.817, "high": 1.825, "low": 1.814, "close": 1.823, "volume": 42286.41, "close_time": 1768096799999, "quote_volume": 76941.49839, "trades": 450, "taker_buy_base": 22727.32, "taker_buy_quote": 41352.66499 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.823, "high": 1.825, "low": 1.817, "close": 1.818, "volume": 48175.45, "close_time": 1768100399999, "quote_volume": 87738.31328, "trades": 494, "taker_buy_base": 23355.11, "taker_buy_quote": 42536.01905 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.818, "high": 1.823, "low": 1.815, "close": 1.816, "volume": 41895.82, "close_time": 1768103999999, "quote_volume": 76160.63725, "trades": 452, "taker_buy_base": 20595.67, "taker_buy_quote": 37441.50111 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.815, "high": 1.815, "low": 1.808, "close": 1.813, "volume": 62213.02, "close_time": 1768107599999, "quote_volume": 112665.09276, "trades": 540, "taker_buy_base": 37212.7, "taker_buy_quote": 67398.97209 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.813, "high": 1.813, "low": 1.802, "close": 1.812, "volume": 126185.55, "close_time": 1768111199999, "quote_volume": 228096.48244, "trades": 756, "taker_buy_base": 52464.22, "taker_buy_quote": 94892.5293 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.811, "high": 1.825, "low": 1.809, "close": 1.821, "volume": 263143.05, "close_time": 1768114799999, "quote_volume": 478008.59132, "trades": 2263, "taker_buy_base": 200679.66, "taker_buy_quote": 364540.23562 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.821, "high": 1.826, "low": 1.781, "close": 1.804, "volume": 696924.44, "close_time": 1768118399999, "quote_volume": 1253868.87022, "trades": 4316, "taker_buy_base": 261037.55, "taker_buy_quote": 470695.98654 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.803, "high": 1.804, "low": 1.794, "close": 1.796, "volume": 121725.29, "close_time": 1768121999999, "quote_volume": 218804.63673, "trades": 1022, "taker_buy_base": 59986.73, "taker_buy_quote": 107823.96312 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.796, "high": 1.806, "low": 1.793, "close": 1.805, "volume": 83577.08, "close_time": 1768125599999, "quote_volume": 150352.31443, "trades": 713, "taker_buy_base": 35517.31, "taker_buy_quote": 63916.27485 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.804, "high": 1.81, "low": 1.799, "close": 1.803, "volume": 54362.31, "close_time": 1768129199999, "quote_volume": 98059.61992, "trades": 637, "taker_buy_base": 28591.53, "taker_buy_quote": 51571.52485 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.804, "high": 1.808, "low": 1.8, "close": 1.804, "volume": 60786.93, "close_time": 1768132799999, "quote_volume": 109580.31318, "trades": 516, "taker_buy_base": 23602.49, "taker_buy_quote": 42563.23474 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.805, "high": 1.82, "low": 1.805, "close": 1.819, "volume": 146022.91, "close_time": 1768136399999, "quote_volume": 264567.74552, "trades": 925, "taker_buy_base": 90945.22, "taker_buy_quote": 164832.76849 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.818, "high": 1.819, "low": 1.805, "close": 1.808, "volume": 98912.41, "close_time": 1768139999999, "quote_volume": 179070.8419, "trades": 790, "taker_buy_base": 50011.34, "taker_buy_quote": 90526.51837 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.807, "high": 1.819, "low": 1.806, "close": 1.817, "volume": 115758.77, "close_time": 1768143599999, "quote_volume": 209618.98622, "trades": 1101, "taker_buy_base": 59354.15, "taker_buy_quote": 107449.0391 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.818, "high": 1.819, "low": 1.786, "close": 1.791, "volume": 164917.55, "close_time": 1768147199999, "quote_volume": 297058.89753, "trades": 1470, "taker_buy_base": 75108.19, "taker_buy_quote": 135263.49446 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.791, "high": 1.815, "low": 1.786, "close": 1.802, "volume": 288490.29, "close_time": 1768150799999, "quote_volume": 519260.6439, "trades": 2576, "taker_buy_base": 180336.64, "taker_buy_quote": 324641.34021 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.802, "high": 1.811, "low": 1.795, "close": 1.809, "volume": 144850.85, "close_time": 1768154399999, "quote_volume": 261265.70236, "trades": 1222, "taker_buy_base": 70462.15, "taker_buy_quote": 127144.4585 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.809, "high": 1.809, "low": 1.794, "close": 1.798, "volume": 70183.48, "close_time": 1768157999999, "quote_volume": 126322.97757, "trades": 784, "taker_buy_base": 25416.75, "taker_buy_quote": 45746.09288 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.798, "high": 1.799, "low": 1.786, "close": 1.788, "volume": 83735.07, "close_time": 1768161599999, "quote_volume": 150105.9644, "trades": 997, "taker_buy_base": 44392.06, "taker_buy_quote": 79567.47964 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.788, "high": 1.788, "low": 1.765, "close": 1.776, "volume": 399447.26, "close_time": 1768165199999, "quote_volume": 709027.87662, "trades": 2897, "taker_buy_base": 155980.61, "taker_buy_quote": 276795.06954 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.776, "high": 1.782, "low": 1.768, "close": 1.782, "volume": 113434.78, "close_time": 1768168799999, "quote_volume": 201165.8339, "trades": 1231, "taker_buy_base": 58104.75, "taker_buy_quote": 103056.71999 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.781, "high": 1.781, "low": 1.758, "close": 1.759, "volume": 149463.74, "close_time": 1768172399999, "quote_volume": 263629.3055, "trades": 1457, "taker_buy_base": 54322.55, "taker_buy_quote": 95853.55534 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.759, "high": 1.772, "low": 1.744, "close": 1.77, "volume": 194520.34, "close_time": 1768175999999, "quote_volume": 342188.63272, "trades": 1808, "taker_buy_base": 95833.91, "taker_buy_quote": 168624.09607 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.77, "high": 1.777, "low": 1.747, "close": 1.769, "volume": 289227.99, "close_time": 1768179599999, "quote_volume": 509947.62713, "trades": 2322, "taker_buy_base": 146729.02, "taker_buy_quote": 258754.59704 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.769, "high": 1.788, "low": 1.767, "close": 1.78, "volume": 295051.07, "close_time": 1768183199999, "quote_volume": 524665.16243, "trades": 2668, "taker_buy_base": 168406.98, "taker_buy_quote": 299432.0194 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.78, "high": 1.816, "low": 1.779, "close": 1.811, "volume": 333278.23, "close_time": 1768186799999, "quote_volume": 599712.25487, "trades": 2705, "taker_buy_base": 197542.11, "taker_buy_quote": 355530.11468 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.812, "high": 1.822, "low": 1.787, "close": 1.789, "volume": 189174.04, "close_time": 1768190399999, "quote_volume": 342235.18868, "trades": 2469, "taker_buy_base": 74676.7, "taker_buy_quote": 135316.96572 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.789, "high": 1.802, "low": 1.782, "close": 1.801, "volume": 110653.51, "close_time": 1768193999999, "quote_volume": 198199.80612, "trades": 1117, "taker_buy_base": 47830.81, "taker_buy_quote": 85700.36638 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.8, "high": 1.805, "low": 1.791, "close": 1.795, "volume": 117941.73, "close_time": 1768197599999, "quote_volume": 211905.45346, "trades": 1252, "taker_buy_base": 54403.64, "taker_buy_quote": 97732.39008 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.794, "high": 1.797, "low": 1.776, "close": 1.778, "volume": 120114.01, "close_time": 1768201199999, "quote_volume": 214456.70862, "trades": 1108, "taker_buy_base": 50184.86, "taker_buy_quote": 89553.56704 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.779, "high": 1.79, "low": 1.761, "close": 1.763, "volume": 154169.1, "close_time": 1768204799999, "quote_volume": 273180.99168, "trades": 1575, "taker_buy_base": 60479.54, "taker_buy_quote": 107195.16859 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.763, "high": 1.772, "low": 1.74, "close": 1.758, "volume": 402005.53, "close_time": 1768208399999, "quote_volume": 706017.72317, "trades": 2877, "taker_buy_base": 201880.02, "taker_buy_quote": 354669.49683 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.758, "high": 1.765, "low": 1.751, "close": 1.753, "volume": 177833.05, "close_time": 1768211999999, "quote_volume": 312576.96257, "trades": 1302, "taker_buy_base": 77943.87, "taker_buy_quote": 137028.47464 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.754, "high": 1.762, "low": 1.752, "close": 1.756, "volume": 86426.42, "close_time": 1768215599999, "quote_volume": 151873.5458, "trades": 818, "taker_buy_base": 37744.49, "taker_buy_quote": 66326.38578 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.756, "high": 1.773, "low": 1.754, "close": 1.766, "volume": 131106.58, "close_time": 1768219199999, "quote_volume": 231400.91789, "trades": 943, "taker_buy_base": 69602.51, "taker_buy_quote": 122819.59135 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.766, "high": 1.767, "low": 1.755, "close": 1.755, "volume": 101956.18, "close_time": 1768222799999, "quote_volume": 179651.86178, "trades": 984, "taker_buy_base": 42599.46, "taker_buy_quote": 75062.77326 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.756, "high": 1.756, "low": 1.736, "close": 1.741, "volume": 204544.2, "close_time": 1768226399999, "quote_volume": 357247.39911, "trades": 1376, "taker_buy_base": 85056.58, "taker_buy_quote": 148537.52709 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.742, "high": 1.762, "low": 1.73, "close": 1.751, "volume": 380576.46, "close_time": 1768229999999, "quote_volume": 664085.99102, "trades": 3009, "taker_buy_base": 155660.49, "taker_buy_quote": 271664.23359 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.75, "high": 1.778, "low": 1.742, "close": 1.774, "volume": 275898.9, "close_time": 1768233599999, "quote_volume": 486004.75678, "trades": 2752, "taker_buy_base": 133864.5, "taker_buy_quote": 235874.83058 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.774, "high": 1.809, "low": 1.774, "close": 1.793, "volume": 348481.32, "close_time": 1768237199999, "quote_volume": 624249.10272, "trades": 2709, "taker_buy_base": 190985.47, "taker_buy_quote": 342255.57942 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.793, "high": 1.802, "low": 1.759, "close": 1.769, "volume": 321670.02, "close_time": 1768240799999, "quote_volume": 572524.13998, "trades": 5085, "taker_buy_base": 129547.2, "taker_buy_quote": 230282.40043 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.769, "high": 1.785, "low": 1.763, "close": 1.771, "volume": 154803.93, "close_time": 1768244399999, "quote_volume": 274526.97851, "trades": 1796, "taker_buy_base": 77205.86, "taker_buy_quote": 136941.61394 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.771, "high": 1.78, "low": 1.762, "close": 1.771, "volume": 127154.21, "close_time": 1768247999999, "quote_volume": 225363.89864, "trades": 1377, "taker_buy_base": 60155.51, "taker_buy_quote": 106622.23663 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.771, "high": 1.785, "low": 1.761, "close": 1.764, "volume": 143565.8, "close_time": 1768251599999, "quote_volume": 254359.07272, "trades": 1166, "taker_buy_base": 65348.9, "taker_buy_quote": 115807.02055 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.764, "high": 1.764, "low": 1.745, "close": 1.755, "volume": 231225.52, "close_time": 1768255199999, "quote_volume": 406508.58172, "trades": 1885, "taker_buy_base": 113820.01, "taker_buy_quote": 200106.13856 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.756, "high": 1.776, "low": 1.756, "close": 1.769, "volume": 154610.55, "close_time": 1768258799999, "quote_volume": 273016.55993, "trades": 1647, "taker_buy_base": 86017.21, "taker_buy_quote": 151896.20783 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.77, "high": 1.772, "low": 1.759, "close": 1.766, "volume": 96642.16, "close_time": 1768262399999, "quote_volume": 170722.12438, "trades": 717, "taker_buy_base": 39023.18, "taker_buy_quote": 68912.96281 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.766, "high": 1.776, "low": 1.763, "close": 1.775, "volume": 110691.43, "close_time": 1768265999999, "quote_volume": 195927.93356, "trades": 973, "taker_buy_base": 64107.14, "taker_buy_quote": 113495.52403 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.775, "high": 1.781, "low": 1.766, "close": 1.775, "volume": 72741.91, "close_time": 1768269599999, "quote_volume": 129106.92734, "trades": 728, "taker_buy_base": 29972.83, "taker_buy_quote": 53199.70439 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.776, "high": 1.789, "low": 1.775, "close": 1.775, "volume": 101932.74, "close_time": 1768273199999, "quote_volume": 181670.94659, "trades": 1171, "taker_buy_base": 51628.48, "taker_buy_quote": 92017.07578 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.775, "high": 1.786, "low": 1.769, "close": 1.784, "volume": 106896.11, "close_time": 1768276799999, "quote_volume": 189986.13905, "trades": 970, "taker_buy_base": 68624.77, "taker_buy_quote": 121937.83521 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.784, "high": 1.795, "low": 1.782, "close": 1.791, "volume": 109482.95, "close_time": 1768280399999, "quote_volume": 195857.02029, "trades": 915, "taker_buy_base": 50498.09, "taker_buy_quote": 90346.21369 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.792, "high": 1.812, "low": 1.786, "close": 1.792, "volume": 582947.45, "close_time": 1768283999999, "quote_volume": 1049531.15009, "trades": 5947, "taker_buy_base": 239971.82, "taker_buy_quote": 432185.10863 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.793, "high": 1.804, "low": 1.788, "close": 1.8, "volume": 133192.16, "close_time": 1768287599999, "quote_volume": 239009.89011, "trades": 1607, "taker_buy_base": 52647.86, "taker_buy_quote": 94519.43692 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.801, "high": 1.801, "low": 1.789, "close": 1.794, "volume": 120307.99, "close_time": 1768291199999, "quote_volume": 215758.20362, "trades": 1409, "taker_buy_base": 60573.65, "taker_buy_quote": 108615.43626 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.794, "high": 1.811, "low": 1.789, "close": 1.808, "volume": 84057.6, "close_time": 1768294799999, "quote_volume": 151240.21836, "trades": 1202, "taker_buy_base": 46781.48, "taker_buy_quote": 84199.52848 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.809, "high": 1.814, "low": 1.799, "close": 1.802, "volume": 195540.99, "close_time": 1768298399999, "quote_volume": 353262.09551, "trades": 2870, "taker_buy_base": 78732.0, "taker_buy_quote": 142208.99965 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.803, "high": 1.813, "low": 1.801, "close": 1.811, "volume": 247001.59, "close_time": 1768301999999, "quote_volume": 446635.09292, "trades": 3430, "taker_buy_base": 116539.94, "taker_buy_quote": 210727.16819 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.811, "high": 1.813, "low": 1.804, "close": 1.806, "volume": 191727.92, "close_time": 1768305599999, "quote_volume": 346775.69963, "trades": 3214, "taker_buy_base": 64362.04, "taker_buy_quote": 116419.68951 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.806, "high": 1.828, "low": 1.801, "close": 1.825, "volume": 282424.73, "close_time": 1768309199999, "quote_volume": 512554.05402, "trades": 4245, "taker_buy_base": 166474.86, "taker_buy_quote": 302160.70495 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.825, "high": 1.852, "low": 1.816, "close": 1.849, "volume": 779492.65, "close_time": 1768312799999, "quote_volume": 1432153.28845, "trades": 8120, "taker_buy_base": 410591.57, "taker_buy_quote": 754664.52967 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.85, "high": 1.903, "low": 1.849, "close": 1.871, "volume": 768857.01, "close_time": 1768316399999, "quote_volume": 1446631.22379, "trades": 9417, "taker_buy_base": 374534.31, "taker_buy_quote": 704610.45278 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.87, "high": 1.913, "low": 1.858, "close": 1.911, "volume": 683174.03, "close_time": 1768319999999, "quote_volume": 1286724.35991, "trades": 6676, "taker_buy_base": 359981.6, "taker_buy_quote": 678287.61931 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.912, "high": 2.003, "low": 1.912, "close": 1.95, "volume": 2256952.09, "close_time": 1768323599999, "quote_volume": 4431420.1801, "trades": 24170, "taker_buy_base": 1245733.09, "taker_buy_quote": 2446231.614 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.95, "high": 1.964, "low": 1.935, "close": 1.941, "volume": 543657.68, "close_time": 1768327199999, "quote_volume": 1059898.57041, "trades": 6820, "taker_buy_base": 263582.96, "taker_buy_quote": 513961.98792 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.941, "high": 1.953, "low": 1.917, "close": 1.918, "volume": 357990.6, "close_time": 1768330799999, "quote_volume": 692659.3999, "trades": 5305, "taker_buy_base": 169630.97, "taker_buy_quote": 328479.89881 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.918, "high": 1.922, "low": 1.905, "close": 1.916, "volume": 518182.31, "close_time": 1768334399999, "quote_volume": 991993.14092, "trades": 5000, "taker_buy_base": 262741.38, "taker_buy_quote": 502949.06635 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.917, "high": 1.921, "low": 1.891, "close": 1.901, "volume": 432904.17, "close_time": 1768337999999, "quote_volume": 823805.1757, "trades": 3768, "taker_buy_base": 189605.36, "taker_buy_quote": 360891.34639 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.9, "high": 1.923, "low": 1.898, "close": 1.923, "volume": 153214.73, "close_time": 1768341599999, "quote_volume": 292638.87701, "trades": 1853, "taker_buy_base": 78691.08, "taker_buy_quote": 150370.81168 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.924, "high": 1.997, "low": 1.924, "close": 1.99, "volume": 1204871.83, "close_time": 1768345199999, "quote_volume": 2364344.99347, "trades": 13364, "taker_buy_base": 650422.53, "taker_buy_quote": 1276026.79344 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.99, "high": 1.998, "low": 1.96, "close": 1.973, "volume": 442033.86, "close_time": 1768348799999, "quote_volume": 873037.29622, "trades": 4227, "taker_buy_base": 249709.75, "taker_buy_quote": 492837.70531 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.989, "low": 1.952, "close": 1.969, "volume": 305671.57, "close_time": 1768352399999, "quote_volume": 601474.2623, "trades": 3702, "taker_buy_base": 140158.87, "taker_buy_quote": 275914.64951 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.968, "high": 1.977, "low": 1.954, "close": 1.955, "volume": 255776.71, "close_time": 1768355999999, "quote_volume": 502487.35696, "trades": 2517, "taker_buy_base": 131466.69, "taker_buy_quote": 258299.17306 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.954, "high": 1.97, "low": 1.949, "close": 1.96, "volume": 228819.79, "close_time": 1768359599999, "quote_volume": 448248.64069, "trades": 2574, "taker_buy_base": 122647.8, "taker_buy_quote": 240321.73409 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.959, "high": 1.967, "low": 1.957, "close": 1.965, "volume": 109706.09, "close_time": 1768363199999, "quote_volume": 215157.22111, "trades": 1382, "taker_buy_base": 55446.76, "taker_buy_quote": 108760.99812 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.965, "high": 1.968, "low": 1.942, "close": 1.947, "volume": 239579.55, "close_time": 1768366799999, "quote_volume": 467076.26345, "trades": 1819, "taker_buy_base": 109145.2, "taker_buy_quote": 212649.51437 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.947, "high": 1.947, "low": 1.936, "close": 1.944, "volume": 138241.64, "close_time": 1768370399999, "quote_volume": 268450.52503, "trades": 1429, "taker_buy_base": 56128.15, "taker_buy_quote": 108996.46631 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.943, "high": 1.954, "low": 1.927, "close": 1.954, "volume": 163900.71, "close_time": 1768373999999, "quote_volume": 317904.27661, "trades": 1448, "taker_buy_base": 73777.59, "taker_buy_quote": 143260.03801 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.953, "high": 1.961, "low": 1.934, "close": 1.939, "volume": 200107.55, "close_time": 1768377599999, "quote_volume": 389775.39634, "trades": 1933, "taker_buy_base": 81876.65, "taker_buy_quote": 159533.95446 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.939, "high": 1.953, "low": 1.937, "close": 1.948, "volume": 106000.76, "close_time": 1768381199999, "quote_volume": 206288.70122, "trades": 1135, "taker_buy_base": 58996.87, "taker_buy_quote": 114811.68132 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.948, "high": 1.959, "low": 1.945, "close": 1.957, "volume": 108867.2, "close_time": 1768384799999, "quote_volume": 212463.24488, "trades": 1035, "taker_buy_base": 62144.42, "taker_buy_quote": 121321.48684 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.956, "high": 1.959, "low": 1.937, "close": 1.941, "volume": 165383.95, "close_time": 1768388399999, "quote_volume": 321648.60015, "trades": 1972, "taker_buy_base": 73593.25, "taker_buy_quote": 143166.54792 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.941, "high": 1.944, "low": 1.927, "close": 1.931, "volume": 177816.78, "close_time": 1768391999999, "quote_volume": 344745.29504, "trades": 1897, "taker_buy_base": 67874.88, "taker_buy_quote": 131633.44022 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.931, "high": 1.942, "low": 1.929, "close": 1.93, "volume": 181678.69, "close_time": 1768395599999, "quote_volume": 352007.86476, "trades": 1713, "taker_buy_base": 111313.32, "taker_buy_quote": 215742.27186 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.931, "high": 1.931, "low": 1.905, "close": 1.909, "volume": 177845.58, "close_time": 1768399199999, "quote_volume": 341566.79733, "trades": 1745, "taker_buy_base": 78819.01, "taker_buy_quote": 151495.02034 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.908, "high": 1.947, "low": 1.907, "close": 1.937, "volume": 393489.65, "close_time": 1768402799999, "quote_volume": 760801.65037, "trades": 3830, "taker_buy_base": 196123.87, "taker_buy_quote": 379073.80346 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.937, "high": 1.958, "low": 1.924, "close": 1.949, "volume": 665487.48, "close_time": 1768406399999, "quote_volume": 1292211.27315, "trades": 5263, "taker_buy_base": 288560.87, "taker_buy_quote": 560414.0456 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.949, "high": 1.971, "low": 1.945, "close": 1.951, "volume": 729960.53, "close_time": 1768409999999, "quote_volume": 1428058.109, "trades": 4492, "taker_buy_base": 326426.43, "taker_buy_quote": 638999.3199 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.951, "high": 1.956, "low": 1.926, "close": 1.938, "volume": 355743.37, "close_time": 1768413599999, "quote_volume": 690252.97953, "trades": 3368, "taker_buy_base": 146946.95, "taker_buy_quote": 285054.73684 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.937, "high": 1.939, "low": 1.899, "close": 1.917, "volume": 529088.25, "close_time": 1768417199999, "quote_volume": 1012955.98581, "trades": 4922, "taker_buy_base": 203513.04, "taker_buy_quote": 389801.86046 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.916, "high": 1.954, "low": 1.915, "close": 1.941, "volume": 333424.59, "close_time": 1768420799999, "quote_volume": 645799.18056, "trades": 3084, "taker_buy_base": 198871.32, "taker_buy_quote": 385309.16551 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.942, "high": 1.951, "low": 1.929, "close": 1.937, "volume": 253053.96, "close_time": 1768424399999, "quote_volume": 490781.614, "trades": 2384, "taker_buy_base": 116825.72, "taker_buy_quote": 226657.39371 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.937, "high": 1.947, "low": 1.93, "close": 1.938, "volume": 155846.01, "close_time": 1768427999999, "quote_volume": 302301.25657, "trades": 1500, "taker_buy_base": 70283.44, "taker_buy_quote": 136343.03364 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.938, "high": 1.942, "low": 1.92, "close": 1.928, "volume": 190300.74, "close_time": 1768431599999, "quote_volume": 367534.32453, "trades": 1561, "taker_buy_base": 86415.56, "taker_buy_quote": 166921.42641 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.927, "high": 1.944, "low": 1.927, "close": 1.934, "volume": 128389.9, "close_time": 1768435199999, "quote_volume": 248437.05086, "trades": 1013, "taker_buy_base": 64515.87, "taker_buy_quote": 124820.27912 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.935, "high": 1.94, "low": 1.929, "close": 1.935, "volume": 172198.74, "close_time": 1768438799999, "quote_volume": 333029.14066, "trades": 1519, "taker_buy_base": 63892.05, "taker_buy_quote": 123580.53302 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.935, "high": 1.949, "low": 1.927, "close": 1.928, "volume": 147323.57, "close_time": 1768442399999, "quote_volume": 285479.7537, "trades": 1636, "taker_buy_base": 73089.11, "taker_buy_quote": 141686.13492 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.928, "high": 1.934, "low": 1.911, "close": 1.913, "volume": 147987.94, "close_time": 1768445999999, "quote_volume": 284480.7721, "trades": 1567, "taker_buy_base": 66672.29, "taker_buy_quote": 128188.76909 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.914, "high": 1.918, "low": 1.881, "close": 1.887, "volume": 364038.34, "close_time": 1768449599999, "quote_volume": 689827.56556, "trades": 3004, "taker_buy_base": 149000.93, "taker_buy_quote": 282348.4077 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.886, "high": 1.904, "low": 1.883, "close": 1.901, "volume": 130274.18, "close_time": 1768453199999, "quote_volume": 247179.04019, "trades": 1190, "taker_buy_base": 69516.7, "taker_buy_quote": 131890.17772 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.9, "high": 1.909, "low": 1.896, "close": 1.9, "volume": 153533.39, "close_time": 1768456799999, "quote_volume": 291926.62034, "trades": 1214, "taker_buy_base": 81296.62, "taker_buy_quote": 154567.20649 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.899, "high": 1.907, "low": 1.895, "close": 1.896, "volume": 141845.65, "close_time": 1768460399999, "quote_volume": 269631.81728, "trades": 1331, "taker_buy_base": 63296.63, "taker_buy_quote": 120343.91842 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.895, "high": 1.929, "low": 1.895, "close": 1.917, "volume": 139085.73, "close_time": 1768463999999, "quote_volume": 266114.82835, "trades": 1308, "taker_buy_base": 62401.81, "taker_buy_quote": 119369.84263 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.917, "high": 1.92, "low": 1.905, "close": 1.919, "volume": 197077.49, "close_time": 1768467599999, "quote_volume": 377229.59433, "trades": 1962, "taker_buy_base": 99444.8, "taker_buy_quote": 190331.94063 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.918, "high": 1.926, "low": 1.913, "close": 1.919, "volume": 203137.3, "close_time": 1768471199999, "quote_volume": 389751.02256, "trades": 1907, "taker_buy_base": 99075.63, "taker_buy_quote": 190140.88015 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.92, "high": 1.923, "low": 1.908, "close": 1.917, "volume": 117333.8, "close_time": 1768474799999, "quote_volume": 224716.41417, "trades": 1115, "taker_buy_base": 59321.11, "taker_buy_quote": 113615.62541 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.917, "high": 1.924, "low": 1.906, "close": 1.91, "volume": 113487.87, "close_time": 1768478399999, "quote_volume": 217644.42345, "trades": 1057, "taker_buy_base": 52938.25, "taker_buy_quote": 101572.89311 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.91, "high": 1.919, "low": 1.908, "close": 1.917, "volume": 96234.9, "close_time": 1768481999999, "quote_volume": 184116.6074, "trades": 938, "taker_buy_base": 47354.57, "taker_buy_quote": 90612.85539 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.916, "high": 1.93, "low": 1.912, "close": 1.92, "volume": 117460.54, "close_time": 1768485599999, "quote_volume": 225582.51827, "trades": 1237, "taker_buy_base": 59010.07, "taker_buy_quote": 113327.71449 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.92, "high": 1.929, "low": 1.882, "close": 1.894, "volume": 344640.91, "close_time": 1768489199999, "quote_volume": 655372.3064, "trades": 3941, "taker_buy_base": 164921.67, "taker_buy_quote": 313632.08232 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.894, "high": 1.903, "low": 1.833, "close": 1.861, "volume": 854707.02, "close_time": 1768492799999, "quote_volume": 1589955.23598, "trades": 8133, "taker_buy_base": 340534.18, "taker_buy_quote": 633293.91244 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.861, "high": 1.865, "low": 1.842, "close": 1.855, "volume": 421663.21, "close_time": 1768496399999, "quote_volume": 781753.3829, "trades": 5187, "taker_buy_base": 230733.63, "taker_buy_quote": 428040.19275 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.855, "high": 1.857, "low": 1.83, "close": 1.832, "volume": 541624.78, "close_time": 1768499999999, "quote_volume": 999870.50992, "trades": 4253, "taker_buy_base": 355133.96, "taker_buy_quote": 655849.65412 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.832, "high": 1.837, "low": 1.804, "close": 1.805, "volume": 409971.59, "close_time": 1768503599999, "quote_volume": 744703.23807, "trades": 3403, "taker_buy_base": 135531.54, "taker_buy_quote": 246397.93579 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.805, "high": 1.805, "low": 1.764, "close": 1.784, "volume": 974444.7, "close_time": 1768507199999, "quote_volume": 1736330.98462, "trades": 10606, "taker_buy_base": 383247.23, "taker_buy_quote": 683575.04437 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.784, "high": 1.798, "low": 1.778, "close": 1.783, "volume": 334699.19, "close_time": 1768510799999, "quote_volume": 598315.13742, "trades": 3239, "taker_buy_base": 145306.32, "taker_buy_quote": 259885.87568 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.783, "high": 1.798, "low": 1.781, "close": 1.798, "volume": 185461.04, "close_time": 1768514399999, "quote_volume": 332137.40084, "trades": 2662, "taker_buy_base": 102037.34, "taker_buy_quote": 182746.88246 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.799, "high": 1.812, "low": 1.796, "close": 1.801, "volume": 180435.47, "close_time": 1768517999999, "quote_volume": 325603.67055, "trades": 1838, "taker_buy_base": 85847.8, "taker_buy_quote": 154900.65569 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.801, "high": 1.806, "low": 1.794, "close": 1.803, "volume": 131826.65, "close_time": 1768521599999, "quote_volume": 237432.46729, "trades": 1821, "taker_buy_base": 74393.18, "taker_buy_quote": 134015.14258 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.81, "low": 1.797, "close": 1.798, "volume": 217930.66, "close_time": 1768525199999, "quote_volume": 392695.6082, "trades": 1847, "taker_buy_base": 118237.39, "taker_buy_quote": 213010.64574 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.798, "high": 1.8, "low": 1.789, "close": 1.795, "volume": 110937.87, "close_time": 1768528799999, "quote_volume": 199163.51588, "trades": 1386, "taker_buy_base": 52468.83, "taker_buy_quote": 94195.02343 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.795, "high": 1.81, "low": 1.785, "close": 1.809, "volume": 145552.04, "close_time": 1768532399999, "quote_volume": 261499.78445, "trades": 1588, "taker_buy_base": 76309.31, "taker_buy_quote": 137147.12822 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.81, "high": 1.811, "low": 1.791, "close": 1.796, "volume": 133123.24, "close_time": 1768535999999, "quote_volume": 239578.61898, "trades": 996, "taker_buy_base": 65914.89, "taker_buy_quote": 118534.23485 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.796, "high": 1.797, "low": 1.78, "close": 1.785, "volume": 151902.85, "close_time": 1768539599999, "quote_volume": 271868.33811, "trades": 1361, "taker_buy_base": 60485.57, "taker_buy_quote": 108317.40341 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.785, "high": 1.803, "low": 1.785, "close": 1.801, "volume": 227653.13, "close_time": 1768543199999, "quote_volume": 408919.5028, "trades": 1919, "taker_buy_base": 137847.05, "taker_buy_quote": 247660.42994 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.8, "high": 1.807, "low": 1.795, "close": 1.807, "volume": 119188.86, "close_time": 1768546799999, "quote_volume": 214558.16602, "trades": 1311, "taker_buy_base": 57482.0, "taker_buy_quote": 103518.68092 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.807, "high": 1.811, "low": 1.798, "close": 1.802, "volume": 103248.76, "close_time": 1768550399999, "quote_volume": 186357.80257, "trades": 1013, "taker_buy_base": 41732.03, "taker_buy_quote": 75311.29559 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.803, "high": 1.809, "low": 1.8, "close": 1.806, "volume": 107631.45, "close_time": 1768553999999, "quote_volume": 194184.79237, "trades": 1086, "taker_buy_base": 44789.48, "taker_buy_quote": 80815.12636 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.805, "high": 1.811, "low": 1.801, "close": 1.806, "volume": 169603.35, "close_time": 1768557599999, "quote_volume": 306303.03543, "trades": 1299, "taker_buy_base": 95232.18, "taker_buy_quote": 171998.2794 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.806, "high": 1.806, "low": 1.791, "close": 1.793, "volume": 196645.58, "close_time": 1768561199999, "quote_volume": 353590.2557, "trades": 1500, "taker_buy_base": 74138.09, "taker_buy_quote": 133212.0054 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.793, "high": 1.796, "low": 1.786, "close": 1.794, "volume": 122676.98, "close_time": 1768564799999, "quote_volume": 219778.59664, "trades": 1370, "taker_buy_base": 50983.93, "taker_buy_quote": 91339.9895 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.793, "high": 1.797, "low": 1.782, "close": 1.786, "volume": 98421.67, "close_time": 1768568399999, "quote_volume": 175922.27206, "trades": 1014, "taker_buy_base": 31248.52, "taker_buy_quote": 55862.37058 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.786, "high": 1.786, "low": 1.775, "close": 1.783, "volume": 137442.69, "close_time": 1768571999999, "quote_volume": 244844.30744, "trades": 1258, "taker_buy_base": 59697.46, "taker_buy_quote": 106392.78556 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.782, "high": 1.794, "low": 1.781, "close": 1.783, "volume": 249139.79, "close_time": 1768575599999, "quote_volume": 445133.15726, "trades": 2195, "taker_buy_base": 114509.25, "taker_buy_quote": 204658.42726 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.782, "high": 1.791, "low": 1.749, "close": 1.756, "volume": 570831.43, "close_time": 1768579199999, "quote_volume": 1006400.55898, "trades": 4642, "taker_buy_base": 213646.72, "taker_buy_quote": 376879.52581 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.755, "high": 1.774, "low": 1.752, "close": 1.76, "volume": 378640.16, "close_time": 1768582799999, "quote_volume": 667658.77206, "trades": 2775, "taker_buy_base": 169564.74, "taker_buy_quote": 299027.95548 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.761, "high": 1.769, "low": 1.748, "close": 1.769, "volume": 171606.32, "close_time": 1768586399999, "quote_volume": 301632.6446, "trades": 1715, "taker_buy_base": 85996.8, "taker_buy_quote": 151199.62081 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.769, "high": 1.774, "low": 1.764, "close": 1.769, "volume": 114084.33, "close_time": 1768589999999, "quote_volume": 201922.45043, "trades": 1043, "taker_buy_base": 58154.19, "taker_buy_quote": 102928.65875 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.769, "high": 1.773, "low": 1.757, "close": 1.772, "volume": 131621.57, "close_time": 1768593599999, "quote_volume": 232487.04512, "trades": 1517, "taker_buy_base": 46275.2, "taker_buy_quote": 81707.22514 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.772, "high": 1.792, "low": 1.765, "close": 1.791, "volume": 201418.93, "close_time": 1768597199999, "quote_volume": 358282.86543, "trades": 1633, "taker_buy_base": 82803.89, "taker_buy_quote": 147359.4539 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.792, "high": 1.8, "low": 1.789, "close": 1.79, "volume": 156721.01, "close_time": 1768600799999, "quote_volume": 281499.19455, "trades": 1299, "taker_buy_base": 86763.04, "taker_buy_quote": 155861.77279 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.791, "high": 1.792, "low": 1.784, "close": 1.79, "volume": 103074.94, "close_time": 1768604399999, "quote_volume": 184373.04906, "trades": 1074, "taker_buy_base": 52756.69, "taker_buy_quote": 94363.49486 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.79, "high": 1.796, "low": 1.787, "close": 1.789, "volume": 108154.77, "close_time": 1768607999999, "quote_volume": 193663.66132, "trades": 785, "taker_buy_base": 45479.36, "taker_buy_quote": 81437.90219 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.789, "high": 1.8, "low": 1.787, "close": 1.797, "volume": 134717.3, "close_time": 1768611599999, "quote_volume": 241511.46308, "trades": 2109, "taker_buy_base": 45299.93, "taker_buy_quote": 81231.42521 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.797, "high": 1.808, "low": 1.797, "close": 1.808, "volume": 94142.21, "close_time": 1768615199999, "quote_volume": 169852.32163, "trades": 1133, "taker_buy_base": 59390.03, "taker_buy_quote": 107156.5793 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.807, "high": 1.809, "low": 1.795, "close": 1.799, "volume": 66648.31, "close_time": 1768618799999, "quote_volume": 120081.69992, "trades": 777, "taker_buy_base": 34682.11, "taker_buy_quote": 62496.32727 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.8, "high": 1.81, "low": 1.798, "close": 1.809, "volume": 92438.72, "close_time": 1768622399999, "quote_volume": 166835.71887, "trades": 689, "taker_buy_base": 58266.46, "taker_buy_quote": 105160.54895 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.808, "high": 1.821, "low": 1.8, "close": 1.821, "volume": 117614.79, "close_time": 1768625999999, "quote_volume": 213000.10882, "trades": 806, "taker_buy_base": 68930.37, "taker_buy_quote": 124953.06329 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.822, "high": 1.83, "low": 1.821, "close": 1.822, "volume": 277398.75, "close_time": 1768629599999, "quote_volume": 506137.4146, "trades": 1325, "taker_buy_base": 196662.44, "taker_buy_quote": 358773.56171 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.822, "high": 1.827, "low": 1.813, "close": 1.816, "volume": 89931.3, "close_time": 1768633199999, "quote_volume": 163630.00984, "trades": 845, "taker_buy_base": 45102.62, "taker_buy_quote": 82086.14911 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.815, "high": 1.864, "low": 1.812, "close": 1.852, "volume": 502060.86, "close_time": 1768636799999, "quote_volume": 926489.32056, "trades": 3262, "taker_buy_base": 324871.59, "taker_buy_quote": 599042.04606 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.852, "high": 1.88, "low": 1.849, "close": 1.871, "volume": 278781.88, "close_time": 1768640399999, "quote_volume": 519499.12127, "trades": 3272, "taker_buy_base": 132171.41, "taker_buy_quote": 246284.18693 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.871, "high": 1.889, "low": 1.855, "close": 1.856, "volume": 322420.77, "close_time": 1768643999999, "quote_volume": 603658.86677, "trades": 2558, "taker_buy_base": 144139.52, "taker_buy_quote": 269983.44022 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.857, "high": 1.868, "low": 1.848, "close": 1.857, "volume": 185335.54, "close_time": 1768647599999, "quote_volume": 344283.04239, "trades": 1532, "taker_buy_base": 88436.82, "taker_buy_quote": 164279.89863 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.856, "high": 1.856, "low": 1.837, "close": 1.841, "volume": 149865.96, "close_time": 1768651199999, "quote_volume": 276874.81646, "trades": 1245, "taker_buy_base": 63560.02, "taker_buy_quote": 117397.4159 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.841, "high": 1.877, "low": 1.841, "close": 1.875, "volume": 182441.5, "close_time": 1768654799999, "quote_volume": 339826.93458, "trades": 1437, "taker_buy_base": 107516.23, "taker_buy_quote": 200300.08798 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.876, "high": 1.885, "low": 1.867, "close": 1.869, "volume": 201006.22, "close_time": 1768658399999, "quote_volume": 377120.68688, "trades": 2073, "taker_buy_base": 100039.44, "taker_buy_quote": 187692.90772 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.868, "high": 1.908, "low": 1.865, "close": 1.899, "volume": 330507.68, "close_time": 1768661999999, "quote_volume": 623776.17227, "trades": 3297, "taker_buy_base": 215969.27, "taker_buy_quote": 407525.5784 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.899, "high": 1.908, "low": 1.887, "close": 1.898, "volume": 219999.01, "close_time": 1768665599999, "quote_volume": 417625.8504, "trades": 1942, "taker_buy_base": 114064.57, "taker_buy_quote": 216546.53277 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.898, "high": 1.903, "low": 1.88, "close": 1.888, "volume": 303099.21, "close_time": 1768669199999, "quote_volume": 573050.48045, "trades": 2840, "taker_buy_base": 168333.71, "taker_buy_quote": 318191.17226 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.887, "high": 1.907, "low": 1.887, "close": 1.899, "volume": 217899.16, "close_time": 1768672799999, "quote_volume": 412917.75402, "trades": 2514, "taker_buy_base": 118671.59, "taker_buy_quote": 224876.20678 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.898, "high": 1.903, "low": 1.888, "close": 1.893, "volume": 166993.63, "close_time": 1768676399999, "quote_volume": 316965.62964, "trades": 1495, "taker_buy_base": 72702.42, "taker_buy_quote": 138047.1975 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.894, "high": 1.901, "low": 1.892, "close": 1.898, "volume": 82973.27, "close_time": 1768679999999, "quote_volume": 157339.98925, "trades": 815, "taker_buy_base": 43551.65, "taker_buy_quote": 82612.97728 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.898, "high": 1.902, "low": 1.887, "close": 1.889, "volume": 84181.22, "close_time": 1768683599999, "quote_volume": 159411.80988, "trades": 759, "taker_buy_base": 35397.89, "taker_buy_quote": 67047.02951 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.889, "high": 1.889, "low": 1.881, "close": 1.887, "volume": 83381.65, "close_time": 1768687199999, "quote_volume": 157213.8629, "trades": 757, "taker_buy_base": 37299.28, "taker_buy_quote": 70330.48939 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.886, "high": 1.886, "low": 1.861, "close": 1.867, "volume": 128073.36, "close_time": 1768690799999, "quote_volume": 239839.59153, "trades": 1367, "taker_buy_base": 53934.4, "taker_buy_quote": 100990.41105 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.866, "high": 1.871, "low": 1.861, "close": 1.866, "volume": 80195.76, "close_time": 1768694399999, "quote_volume": 149581.45023, "trades": 793, "taker_buy_base": 46501.79, "taker_buy_quote": 86725.18754 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.865, "high": 1.883, "low": 1.862, "close": 1.864, "volume": 112928.2, "close_time": 1768697999999, "quote_volume": 211215.58575, "trades": 1137, "taker_buy_base": 57227.74, "taker_buy_quote": 107060.44299 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.863, "high": 1.867, "low": 1.841, "close": 1.845, "volume": 178206.73, "close_time": 1768701599999, "quote_volume": 330035.70002, "trades": 1317, "taker_buy_base": 56111.02, "taker_buy_quote": 104001.79291 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.845, "high": 1.851, "low": 1.827, "close": 1.839, "volume": 280903.83, "close_time": 1768705199999, "quote_volume": 516078.70683, "trades": 2019, "taker_buy_base": 103075.82, "taker_buy_quote": 189432.93456 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.839, "high": 1.846, "low": 1.832, "close": 1.833, "volume": 109953.59, "close_time": 1768708799999, "quote_volume": 202362.74328, "trades": 606, "taker_buy_base": 50134.69, "taker_buy_quote": 92318.3755 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.833, "high": 1.833, "low": 1.818, "close": 1.827, "volume": 160969.24, "close_time": 1768712399999, "quote_volume": 293905.88983, "trades": 1176, "taker_buy_base": 56054.95, "taker_buy_quote": 102292.15267 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.827, "high": 1.83, "low": 1.822, "close": 1.828, "volume": 92884.91, "close_time": 1768715999999, "quote_volume": 169644.30026, "trades": 829, "taker_buy_base": 44956.31, "taker_buy_quote": 82123.10281 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.828, "high": 1.831, "low": 1.821, "close": 1.825, "volume": 140579.46, "close_time": 1768719599999, "quote_volume": 256844.92829, "trades": 809, "taker_buy_base": 57512.71, "taker_buy_quote": 105034.70164 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.825, "high": 1.828, "low": 1.816, "close": 1.825, "volume": 107225.5, "close_time": 1768723199999, "quote_volume": 195247.92812, "trades": 1356, "taker_buy_base": 45478.13, "taker_buy_quote": 82811.92665 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.826, "high": 1.826, "low": 1.816, "close": 1.822, "volume": 104236.44, "close_time": 1768726799999, "quote_volume": 189835.44872, "trades": 823, "taker_buy_base": 38864.24, "taker_buy_quote": 70772.63264 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.822, "high": 1.824, "low": 1.812, "close": 1.822, "volume": 186884.79, "close_time": 1768730399999, "quote_volume": 339918.74381, "trades": 1480, "taker_buy_base": 73318.66, "taker_buy_quote": 133338.14841 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.822, "high": 1.822, "low": 1.813, "close": 1.819, "volume": 111589.12, "close_time": 1768733999999, "quote_volume": 202904.5187, "trades": 1016, "taker_buy_base": 38568.81, "taker_buy_quote": 70106.33649 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.818, "high": 1.823, "low": 1.813, "close": 1.818, "volume": 137547.51, "close_time": 1768737599999, "quote_volume": 250223.95475, "trades": 1099, "taker_buy_base": 62811.42, "taker_buy_quote": 114248.48971 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.818, "high": 1.818, "low": 1.804, "close": 1.807, "volume": 154740.76, "close_time": 1768741199999, "quote_volume": 280450.1703, "trades": 1531, "taker_buy_base": 72643.08, "taker_buy_quote": 131626.51881 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.807, "high": 1.81, "low": 1.796, "close": 1.802, "volume": 141616.66, "close_time": 1768744799999, "quote_volume": 255314.28105, "trades": 1514, "taker_buy_base": 69385.6, "taker_buy_quote": 125111.57189 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.801, "high": 1.809, "low": 1.787, "close": 1.791, "volume": 227536.46, "close_time": 1768748399999, "quote_volume": 409479.79951, "trades": 1618, "taker_buy_base": 88959.96, "taker_buy_quote": 160126.4904 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.79, "high": 1.835, "low": 1.788, "close": 1.824, "volume": 994000.44, "close_time": 1768751999999, "quote_volume": 1811949.4031, "trades": 10824, "taker_buy_base": 638442.93, "taker_buy_quote": 1163815.57629 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.824, "high": 1.832, "low": 1.816, "close": 1.828, "volume": 172596.38, "close_time": 1768755599999, "quote_volume": 315258.41967, "trades": 2662, "taker_buy_base": 86773.77, "taker_buy_quote": 158532.8073 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.828, "high": 1.831, "low": 1.819, "close": 1.828, "volume": 90619.48, "close_time": 1768759199999, "quote_volume": 165532.05143, "trades": 1045, "taker_buy_base": 52873.82, "taker_buy_quote": 96604.9117 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.828, "high": 1.852, "low": 1.828, "close": 1.849, "volume": 162199.28, "close_time": 1768762799999, "quote_volume": 298616.35582, "trades": 1482, "taker_buy_base": 95411.6, "taker_buy_quote": 175689.21721 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.849, "high": 1.851, "low": 1.828, "close": 1.831, "volume": 88311.05, "close_time": 1768766399999, "quote_volume": 162325.06128, "trades": 873, "taker_buy_base": 39080.41, "taker_buy_quote": 71917.64316 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.831, "high": 1.847, "low": 1.828, "close": 1.834, "volume": 171260.74, "close_time": 1768769999999, "quote_volume": 314888.53727, "trades": 1052, "taker_buy_base": 67827.21, "taker_buy_quote": 124553.45666 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.835, "high": 1.838, "low": 1.827, "close": 1.831, "volume": 48319.92, "close_time": 1768773599999, "quote_volume": 88577.34195, "trades": 536, "taker_buy_base": 25561.21, "taker_buy_quote": 46864.7417 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.832, "high": 1.841, "low": 1.831, "close": 1.837, "volume": 56524.46, "close_time": 1768777199999, "quote_volume": 103711.45986, "trades": 581, "taker_buy_base": 27686.33, "taker_buy_quote": 50809.76228 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.837, "high": 1.837, "low": 1.722, "close": 1.724, "volume": 912699.57, "close_time": 1768780799999, "quote_volume": 1613817.124, "trades": 8631, "taker_buy_base": 402633.29, "taker_buy_quote": 712089.6192 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.724, "low": 1.517, "close": 1.622, "volume": 4947988.88, "close_time": 1768784399999, "quote_volume": 8023595.74364, "trades": 43338, "taker_buy_base": 2712706.13, "taker_buy_quote": 4401922.75492 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.622, "high": 1.652, "low": 1.618, "close": 1.643, "volume": 582331.64, "close_time": 1768787999999, "quote_volume": 952762.82046, "trades": 5626, "taker_buy_base": 297084.58, "taker_buy_quote": 486142.24426 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.643, "high": 1.655, "low": 1.635, "close": 1.646, "volume": 309145.63, "close_time": 1768791599999, "quote_volume": 508500.68203, "trades": 2427, "taker_buy_base": 159191.07, "taker_buy_quote": 261875.87533 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.645, "high": 1.653, "low": 1.638, "close": 1.648, "volume": 306568.62, "close_time": 1768795199999, "quote_volume": 503815.9312, "trades": 2516, "taker_buy_base": 148425.91, "taker_buy_quote": 243915.6135 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.648, "high": 1.648, "low": 1.624, "close": 1.627, "volume": 358155.58, "close_time": 1768798799999, "quote_volume": 586374.27046, "trades": 2513, "taker_buy_base": 137067.03, "taker_buy_quote": 224377.48293 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.627, "high": 1.639, "low": 1.621, "close": 1.639, "volume": 380427.15, "close_time": 1768802399999, "quote_volume": 619724.38532, "trades": 2470, "taker_buy_base": 192963.47, "taker_buy_quote": 314433.20622 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.638, "high": 1.645, "low": 1.623, "close": 1.624, "volume": 278921.51, "close_time": 1768805999999, "quote_volume": 455595.0634, "trades": 1815, "taker_buy_base": 117187.67, "taker_buy_quote": 191378.50114 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.625, "high": 1.626, "low": 1.607, "close": 1.608, "volume": 436741.75, "close_time": 1768809599999, "quote_volume": 706505.45618, "trades": 2433, "taker_buy_base": 223824.88, "taker_buy_quote": 362114.90374 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.626, "low": 1.594, "close": 1.62, "volume": 1031190.98, "close_time": 1768813199999, "quote_volume": 1657305.1967, "trades": 5934, "taker_buy_base": 496585.75, "taker_buy_quote": 798620.71488 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.619, "high": 1.623, "low": 1.611, "close": 1.616, "volume": 395641.71, "close_time": 1768816799999, "quote_volume": 639603.51836, "trades": 2379, "taker_buy_base": 208447.5, "taker_buy_quote": 337026.56155 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.615, "high": 1.615, "low": 1.598, "close": 1.605, "volume": 332878.86, "close_time": 1768820399999, "quote_volume": 534161.3656, "trades": 2089, "taker_buy_base": 169421.22, "taker_buy_quote": 271917.71692 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.606, "high": 1.607, "low": 1.599, "close": 1.6, "volume": 324915.63, "close_time": 1768823999999, "quote_volume": 520738.5007, "trades": 2131, "taker_buy_base": 163121.77, "taker_buy_quote": 261492.14062 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.601, "high": 1.602, "low": 1.576, "close": 1.581, "volume": 521791.49, "close_time": 1768827599999, "quote_volume": 828981.45489, "trades": 3226, "taker_buy_base": 213192.7, "taker_buy_quote": 338867.80869 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.582, "high": 1.595, "low": 1.579, "close": 1.593, "volume": 483731.36, "close_time": 1768831199999, "quote_volume": 768877.48134, "trades": 2469, "taker_buy_base": 264481.02, "taker_buy_quote": 420535.7841 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.593, "high": 1.601, "low": 1.587, "close": 1.593, "volume": 390254.44, "close_time": 1768834799999, "quote_volume": 621910.39396, "trades": 2309, "taker_buy_base": 184882.39, "taker_buy_quote": 294790.02688 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.594, "high": 1.596, "low": 1.582, "close": 1.586, "volume": 287986.53, "close_time": 1768838399999, "quote_volume": 457198.07527, "trades": 1673, "taker_buy_base": 150518.95, "taker_buy_quote": 238988.951 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.585, "high": 1.608, "low": 1.583, "close": 1.606, "volume": 408662.99, "close_time": 1768841999999, "quote_volume": 651047.56352, "trades": 2245, "taker_buy_base": 245478.97, "taker_buy_quote": 391219.54351 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.605, "high": 1.61, "low": 1.595, "close": 1.6, "volume": 382008.08, "close_time": 1768845599999, "quote_volume": 611907.19681, "trades": 1969, "taker_buy_base": 189531.86, "taker_buy_quote": 303639.09406 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.601, "high": 1.609, "low": 1.592, "close": 1.609, "volume": 417700.52, "close_time": 1768849199999, "quote_volume": 668140.84354, "trades": 2083, "taker_buy_base": 255777.25, "taker_buy_quote": 409418.853 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.609, "high": 1.629, "low": 1.606, "close": 1.616, "volume": 478757.81, "close_time": 1768852799999, "quote_volume": 773745.00311, "trades": 3198, "taker_buy_base": 232621.75, "taker_buy_quote": 376008.31737 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.617, "high": 1.628, "low": 1.604, "close": 1.615, "volume": 435092.72, "close_time": 1768856399999, "quote_volume": 701970.7183, "trades": 2914, "taker_buy_base": 215359.3, "taker_buy_quote": 347454.37678 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.616, "high": 1.621, "low": 1.599, "close": 1.606, "volume": 211118.08, "close_time": 1768859999999, "quote_volume": 339672.69109, "trades": 1912, "taker_buy_base": 126666.04, "taker_buy_quote": 203745.23216 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.606, "high": 1.608, "low": 1.592, "close": 1.593, "volume": 199917.49, "close_time": 1768863599999, "quote_volume": 320033.07322, "trades": 1614, "taker_buy_base": 107606.94, "taker_buy_quote": 172293.51427 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.594, "high": 1.616, "low": 1.593, "close": 1.614, "volume": 169233.76, "close_time": 1768867199999, "quote_volume": 271606.8278, "trades": 1847, "taker_buy_base": 96195.98, "taker_buy_quote": 154432.43427 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.616, "low": 1.605, "close": 1.606, "volume": 250906.88, "close_time": 1768870799999, "quote_volume": 404099.26206, "trades": 1969, "taker_buy_base": 130634.55, "taker_buy_quote": 210363.50022 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.605, "high": 1.618, "low": 1.599, "close": 1.606, "volume": 137796.08, "close_time": 1768874399999, "quote_volume": 221537.95941, "trades": 1270, "taker_buy_base": 61076.38, "taker_buy_quote": 98203.6746 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.605, "high": 1.619, "low": 1.599, "close": 1.613, "volume": 159427.21, "close_time": 1768877999999, "quote_volume": 256674.91479, "trades": 1312, "taker_buy_base": 87450.13, "taker_buy_quote": 140829.16276 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.614, "high": 1.616, "low": 1.6, "close": 1.603, "volume": 180735.49, "close_time": 1768881599999, "quote_volume": 290568.46527, "trades": 1501, "taker_buy_base": 95344.51, "taker_buy_quote": 153280.56847 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.603, "high": 1.612, "low": 1.597, "close": 1.605, "volume": 173652.61, "close_time": 1768885199999, "quote_volume": 278585.18709, "trades": 1436, "taker_buy_base": 82017.9, "taker_buy_quote": 131572.68159 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.605, "high": 1.615, "low": 1.598, "close": 1.605, "volume": 283652.11, "close_time": 1768888799999, "quote_volume": 456177.60044, "trades": 2400, "taker_buy_base": 145049.19, "taker_buy_quote": 233285.69048 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.605, "high": 1.605, "low": 1.58, "close": 1.59, "volume": 329251.37, "close_time": 1768892399999, "quote_volume": 523883.26868, "trades": 2247, "taker_buy_base": 148970.36, "taker_buy_quote": 236991.20971 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.59, "high": 1.599, "low": 1.583, "close": 1.585, "volume": 374510.15, "close_time": 1768895999999, "quote_volume": 595130.92687, "trades": 1608, "taker_buy_base": 214641.64, "taker_buy_quote": 340822.4516 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.586, "high": 1.59, "low": 1.564, "close": 1.58, "volume": 609827.49, "close_time": 1768899599999, "quote_volume": 960092.14504, "trades": 3468, "taker_buy_base": 263957.84, "taker_buy_quote": 415566.97255 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.581, "high": 1.6, "low": 1.575, "close": 1.598, "volume": 261481.52, "close_time": 1768903199999, "quote_volume": 414403.50647, "trades": 1680, "taker_buy_base": 147235.05, "taker_buy_quote": 233439.77524 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.598, "high": 1.631, "low": 1.597, "close": 1.603, "volume": 710597.96, "close_time": 1768906799999, "quote_volume": 1148148.45355, "trades": 3991, "taker_buy_base": 380958.79, "taker_buy_quote": 615554.28512 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.603, "high": 1.605, "low": 1.583, "close": 1.585, "volume": 158392.37, "close_time": 1768910399999, "quote_volume": 252669.84848, "trades": 1144, "taker_buy_base": 70739.48, "taker_buy_quote": 112893.08405 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.585, "high": 1.602, "low": 1.585, "close": 1.596, "volume": 215514.49, "close_time": 1768913999999, "quote_volume": 343935.98968, "trades": 1455, "taker_buy_base": 115040.35, "taker_buy_quote": 183538.52824 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.595, "high": 1.595, "low": 1.568, "close": 1.569, "volume": 243658.78, "close_time": 1768917599999, "quote_volume": 385210.24596, "trades": 1730, "taker_buy_base": 112998.97, "taker_buy_quote": 178766.27068 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.569, "high": 1.599, "low": 1.569, "close": 1.584, "volume": 354872.98, "close_time": 1768921199999, "quote_volume": 561752.61966, "trades": 2882, "taker_buy_base": 152790.14, "taker_buy_quote": 241792.84279 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.584, "high": 1.586, "low": 1.564, "close": 1.576, "volume": 429008.42, "close_time": 1768924799999, "quote_volume": 675569.71147, "trades": 3401, "taker_buy_base": 190420.36, "taker_buy_quote": 299862.73168 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.576, "high": 1.583, "low": 1.545, "close": 1.556, "volume": 440511.41, "close_time": 1768928399999, "quote_volume": 687897.31862, "trades": 3125, "taker_buy_base": 194896.79, "taker_buy_quote": 304514.69773 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.555, "high": 1.569, "low": 1.539, "close": 1.549, "volume": 444338.09, "close_time": 1768931999999, "quote_volume": 689312.647, "trades": 2817, "taker_buy_base": 213250.21, "taker_buy_quote": 330960.184 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.549, "high": 1.555, "low": 1.539, "close": 1.548, "volume": 199631.74, "close_time": 1768935599999, "quote_volume": 308773.67855, "trades": 1652, "taker_buy_base": 96196.92, "taker_buy_quote": 148814.25716 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.549, "high": 1.56, "low": 1.545, "close": 1.547, "volume": 192324.53, "close_time": 1768939199999, "quote_volume": 298249.45217, "trades": 1602, "taker_buy_base": 93769.45, "taker_buy_quote": 145434.45107 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.547, "high": 1.566, "low": 1.543, "close": 1.565, "volume": 183621.58, "close_time": 1768942799999, "quote_volume": 286024.83818, "trades": 1501, "taker_buy_base": 96696.85, "taker_buy_quote": 150598.82204 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.565, "high": 1.567, "low": 1.547, "close": 1.549, "volume": 200957.62, "close_time": 1768946399999, "quote_volume": 312362.96263, "trades": 1535, "taker_buy_base": 83021.2, "taker_buy_quote": 129067.68995 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.549, "high": 1.55, "low": 1.519, "close": 1.536, "volume": 607988.37, "close_time": 1768949999999, "quote_volume": 934144.81926, "trades": 4030, "taker_buy_base": 247925.07, "taker_buy_quote": 380500.01744 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.537, "high": 1.541, "low": 1.53, "close": 1.534, "volume": 352994.41, "close_time": 1768953599999, "quote_volume": 542108.39663, "trades": 2229, "taker_buy_base": 151198.2, "taker_buy_quote": 232168.80091 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.534, "high": 1.561, "low": 1.532, "close": 1.561, "volume": 329210.27, "close_time": 1768957199999, "quote_volume": 508511.89696, "trades": 1967, "taker_buy_base": 172832.84, "taker_buy_quote": 267023.10706 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.561, "high": 1.573, "low": 1.561, "close": 1.568, "volume": 229706.91, "close_time": 1768960799999, "quote_volume": 359870.80093, "trades": 1506, "taker_buy_base": 116823.51, "taker_buy_quote": 183029.90658 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.568, "high": 1.594, "low": 1.568, "close": 1.589, "volume": 241910.16, "close_time": 1768964399999, "quote_volume": 382158.37135, "trades": 1746, "taker_buy_base": 125384.01, "taker_buy_quote": 198054.46463 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.589, "high": 1.59, "low": 1.576, "close": 1.577, "volume": 144058.67, "close_time": 1768967999999, "quote_volume": 228221.37999, "trades": 947, "taker_buy_base": 66706.61, "taker_buy_quote": 105656.52641 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.577, "high": 1.586, "low": 1.573, "close": 1.581, "volume": 96670.29, "close_time": 1768971599999, "quote_volume": 152715.88838, "trades": 704, "taker_buy_base": 45697.21, "taker_buy_quote": 72183.17577 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.58, "high": 1.585, "low": 1.574, "close": 1.585, "volume": 148595.37, "close_time": 1768975199999, "quote_volume": 234699.75683, "trades": 785, "taker_buy_base": 79153.3, "taker_buy_quote": 125017.55521 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.584, "high": 1.59, "low": 1.576, "close": 1.584, "volume": 199209.49, "close_time": 1768978799999, "quote_volume": 315537.47458, "trades": 1036, "taker_buy_base": 120291.69, "taker_buy_quote": 190492.05459 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.583, "high": 1.593, "low": 1.578, "close": 1.583, "volume": 224322.46, "close_time": 1768982399999, "quote_volume": 355274.68934, "trades": 1262, "taker_buy_base": 102039.26, "taker_buy_quote": 161578.47653 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.582, "high": 1.591, "low": 1.571, "close": 1.587, "volume": 226308.33, "close_time": 1768985999999, "quote_volume": 357924.80234, "trades": 1414, "taker_buy_base": 116070.83, "taker_buy_quote": 183601.33764 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.586, "high": 1.587, "low": 1.576, "close": 1.582, "volume": 208496.43, "close_time": 1768989599999, "quote_volume": 329424.3151, "trades": 1073, "taker_buy_base": 88464.68, "taker_buy_quote": 139775.69889 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.582, "high": 1.59, "low": 1.571, "close": 1.571, "volume": 176988.45, "close_time": 1768993199999, "quote_volume": 279795.83135, "trades": 1163, "taker_buy_base": 78519.32, "taker_buy_quote": 124122.46305 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.571, "high": 1.579, "low": 1.559, "close": 1.562, "volume": 170629.41, "close_time": 1768996799999, "quote_volume": 267951.36462, "trades": 1239, "taker_buy_base": 67663.81, "taker_buy_quote": 106277.60958 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.562, "high": 1.564, "low": 1.538, "close": 1.559, "volume": 474949.64, "close_time": 1769000399999, "quote_volume": 736803.96084, "trades": 2848, "taker_buy_base": 197044.39, "taker_buy_quote": 305586.19513 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.56, "high": 1.563, "low": 1.542, "close": 1.549, "volume": 275530.07, "close_time": 1769003999999, "quote_volume": 427615.10261, "trades": 1513, "taker_buy_base": 132964.75, "taker_buy_quote": 206355.20499 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.548, "high": 1.596, "low": 1.548, "close": 1.589, "volume": 1105110.98, "close_time": 1769007599999, "quote_volume": 1744918.19143, "trades": 6328, "taker_buy_base": 557572.93, "taker_buy_quote": 880210.41095 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.588, "high": 1.603, "low": 1.568, "close": 1.578, "volume": 686025.78, "close_time": 1769011199999, "quote_volume": 1088027.77741, "trades": 4108, "taker_buy_base": 330015.15, "taker_buy_quote": 523680.30494 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.578, "high": 1.581, "low": 1.513, "close": 1.518, "volume": 1057066.82, "close_time": 1769014799999, "quote_volume": 1631065.64977, "trades": 6463, "taker_buy_base": 435915.09, "taker_buy_quote": 672129.57882 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.518, "high": 1.538, "low": 1.507, "close": 1.525, "volume": 996313.92, "close_time": 1769018399999, "quote_volume": 1516794.50071, "trades": 6017, "taker_buy_base": 475765.99, "taker_buy_quote": 724470.24566 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.524, "high": 1.539, "low": 1.518, "close": 1.531, "volume": 486476.0, "close_time": 1769021999999, "quote_volume": 742870.13633, "trades": 3025, "taker_buy_base": 224811.53, "taker_buy_quote": 343213.02695 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.53, "high": 1.595, "low": 1.525, "close": 1.593, "volume": 1210082.03, "close_time": 1769025599999, "quote_volume": 1895793.71329, "trades": 8664, "taker_buy_base": 616034.72, "taker_buy_quote": 964668.0426 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.594, "high": 1.596, "low": 1.563, "close": 1.585, "volume": 558761.87, "close_time": 1769029199999, "quote_volume": 881609.49079, "trades": 3570, "taker_buy_base": 271094.0, "taker_buy_quote": 427872.8226 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.586, "high": 1.598, "low": 1.579, "close": 1.59, "volume": 204152.3, "close_time": 1769032799999, "quote_volume": 324280.54182, "trades": 1405, "taker_buy_base": 100733.43, "taker_buy_quote": 160005.56305 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.59, "high": 1.596, "low": 1.57, "close": 1.571, "volume": 235683.01, "close_time": 1769036399999, "quote_volume": 372396.35279, "trades": 1512, "taker_buy_base": 98937.52, "taker_buy_quote": 156416.80369 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.572, "high": 1.578, "low": 1.55, "close": 1.559, "volume": 218659.15, "close_time": 1769039999999, "quote_volume": 341942.30179, "trades": 2568, "taker_buy_base": 98051.24, "taker_buy_quote": 153361.36764 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.558, "high": 1.57, "low": 1.558, "close": 1.561, "volume": 275903.83, "close_time": 1769043599999, "quote_volume": 431401.81135, "trades": 1696, "taker_buy_base": 132085.64, "taker_buy_quote": 206489.96947 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.561, "high": 1.581, "low": 1.559, "close": 1.58, "volume": 245495.61, "close_time": 1769047199999, "quote_volume": 384780.53666, "trades": 1590, "taker_buy_base": 119943.37, "taker_buy_quote": 187981.191 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.58, "high": 1.586, "low": 1.56, "close": 1.574, "volume": 534264.18, "close_time": 1769050799999, "quote_volume": 839032.89292, "trades": 2665, "taker_buy_base": 239059.57, "taker_buy_quote": 375355.19857 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.574, "high": 1.582, "low": 1.563, "close": 1.568, "volume": 213721.68, "close_time": 1769054399999, "quote_volume": 336269.14187, "trades": 1792, "taker_buy_base": 105612.69, "taker_buy_quote": 166105.14488 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.568, "high": 1.583, "low": 1.565, "close": 1.578, "volume": 206785.38, "close_time": 1769057999999, "quote_volume": 325619.1758, "trades": 1212, "taker_buy_base": 114813.44, "taker_buy_quote": 180790.8256 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.578, "high": 1.581, "low": 1.565, "close": 1.566, "volume": 174415.82, "close_time": 1769061599999, "quote_volume": 274522.23749, "trades": 906, "taker_buy_base": 86503.16, "taker_buy_quote": 136136.70978 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.566, "high": 1.569, "low": 1.553, "close": 1.561, "volume": 213146.54, "close_time": 1769065199999, "quote_volume": 332585.16237, "trades": 1273, "taker_buy_base": 106250.52, "taker_buy_quote": 165783.26144 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.561, "high": 1.566, "low": 1.553, "close": 1.561, "volume": 168227.56, "close_time": 1769068799999, "quote_volume": 262455.73193, "trades": 932, "taker_buy_base": 78730.17, "taker_buy_quote": 122790.68774 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.561, "high": 1.57, "low": 1.555, "close": 1.569, "volume": 222166.72, "close_time": 1769072399999, "quote_volume": 346985.36434, "trades": 1352, "taker_buy_base": 107496.03, "taker_buy_quote": 167905.6955 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.568, "high": 1.584, "low": 1.567, "close": 1.579, "volume": 211400.9, "close_time": 1769075999999, "quote_volume": 333424.69169, "trades": 1401, "taker_buy_base": 105547.06, "taker_buy_quote": 166473.68437 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.579, "high": 1.58, "low": 1.572, "close": 1.576, "volume": 163508.06, "close_time": 1769079599999, "quote_volume": 257785.6308, "trades": 1027, "taker_buy_base": 85749.66, "taker_buy_quote": 135199.55047 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.575, "high": 1.575, "low": 1.56, "close": 1.562, "volume": 158993.59, "close_time": 1769083199999, "quote_volume": 249153.63882, "trades": 897, "taker_buy_base": 60477.98, "taker_buy_quote": 94788.72062 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.561, "high": 1.563, "low": 1.555, "close": 1.562, "volume": 169588.27, "close_time": 1769086799999, "quote_volume": 264305.39143, "trades": 1024, "taker_buy_base": 74936.68, "taker_buy_quote": 116811.0269 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.562, "high": 1.578, "low": 1.555, "close": 1.562, "volume": 372542.31, "close_time": 1769090399999, "quote_volume": 583036.48856, "trades": 2357, "taker_buy_base": 191736.22, "taker_buy_quote": 300081.79514 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.563, "high": 1.564, "low": 1.528, "close": 1.534, "volume": 572207.48, "close_time": 1769093999999, "quote_volume": 883350.99945, "trades": 3743, "taker_buy_base": 243060.09, "taker_buy_quote": 375135.57359 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.534, "high": 1.545, "low": 1.518, "close": 1.536, "volume": 554985.36, "close_time": 1769097599999, "quote_volume": 850625.90855, "trades": 3692, "taker_buy_base": 269305.18, "taker_buy_quote": 412728.62414 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.535, "high": 1.558, "low": 1.53, "close": 1.553, "volume": 527962.81, "close_time": 1769101199999, "quote_volume": 815528.38976, "trades": 3216, "taker_buy_base": 306654.22, "taker_buy_quote": 473984.46115 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.554, "high": 1.563, "low": 1.545, "close": 1.561, "volume": 316379.19, "close_time": 1769104799999, "quote_volume": 491980.09962, "trades": 2380, "taker_buy_base": 164814.42, "taker_buy_quote": 256350.76416 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.56, "high": 1.57, "low": 1.553, "close": 1.558, "volume": 373105.94, "close_time": 1769108399999, "quote_volume": 582738.45984, "trades": 2481, "taker_buy_base": 212486.36, "taker_buy_quote": 331877.8105 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.558, "high": 1.562, "low": 1.551, "close": 1.562, "volume": 231458.14, "close_time": 1769111999999, "quote_volume": 360187.32635, "trades": 1610, "taker_buy_base": 104072.56, "taker_buy_quote": 161942.49194 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.561, "high": 1.561, "low": 1.542, "close": 1.547, "volume": 124202.4, "close_time": 1769115599999, "quote_volume": 192659.58688, "trades": 1150, "taker_buy_base": 54703.24, "taker_buy_quote": 84835.34909 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.548, "high": 1.557, "low": 1.543, "close": 1.546, "volume": 163413.39, "close_time": 1769119199999, "quote_volume": 253281.73772, "trades": 1209, "taker_buy_base": 67153.04, "taker_buy_quote": 104109.81112 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.547, "high": 1.553, "low": 1.537, "close": 1.543, "volume": 80461.01, "close_time": 1769122799999, "quote_volume": 124299.78666, "trades": 744, "taker_buy_base": 36432.76, "taker_buy_quote": 56260.32293 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.542, "high": 1.55, "low": 1.533, "close": 1.549, "volume": 102639.55, "close_time": 1769126399999, "quote_volume": 158398.73172, "trades": 776, "taker_buy_base": 54240.25, "taker_buy_quote": 83725.27467 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.549, "high": 1.554, "low": 1.544, "close": 1.548, "volume": 65711.87, "close_time": 1769129999999, "quote_volume": 101843.00659, "trades": 740, "taker_buy_base": 31189.32, "taker_buy_quote": 48335.86905 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.548, "high": 1.574, "low": 1.548, "close": 1.573, "volume": 115300.57, "close_time": 1769133599999, "quote_volume": 180199.13353, "trades": 852, "taker_buy_base": 61293.71, "taker_buy_quote": 95850.48864 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.573, "high": 1.59, "low": 1.568, "close": 1.582, "volume": 615908.86, "close_time": 1769137199999, "quote_volume": 973255.29695, "trades": 2419, "taker_buy_base": 384665.73, "taker_buy_quote": 607819.30128 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.581, "high": 1.6, "low": 1.579, "close": 1.6, "volume": 460997.32, "close_time": 1769140799999, "quote_volume": 733310.43302, "trades": 2511, "taker_buy_base": 204926.8, "taker_buy_quote": 325939.03587 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.6, "high": 1.619, "low": 1.592, "close": 1.608, "volume": 893035.08, "close_time": 1769144399999, "quote_volume": 1435486.35314, "trades": 4429, "taker_buy_base": 406315.72, "taker_buy_quote": 653346.02698 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.608, "high": 1.608, "low": 1.583, "close": 1.59, "volume": 221942.35, "close_time": 1769147999999, "quote_volume": 352992.80928, "trades": 1655, "taker_buy_base": 108349.05, "taker_buy_quote": 172393.27242 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.59, "high": 1.597, "low": 1.573, "close": 1.578, "volume": 499436.71, "close_time": 1769151599999, "quote_volume": 789238.29315, "trades": 2765, "taker_buy_base": 228488.73, "taker_buy_quote": 361173.33561 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.579, "high": 1.591, "low": 1.577, "close": 1.587, "volume": 560251.77, "close_time": 1769155199999, "quote_volume": 886734.5922, "trades": 3081, "taker_buy_base": 260372.13, "taker_buy_quote": 412260.49388 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.587, "high": 1.588, "low": 1.565, "close": 1.571, "volume": 219831.37, "close_time": 1769158799999, "quote_volume": 346208.46857, "trades": 1635, "taker_buy_base": 100763.75, "taker_buy_quote": 158703.09451 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.571, "high": 1.577, "low": 1.569, "close": 1.574, "volume": 233281.95, "close_time": 1769162399999, "quote_volume": 366861.92572, "trades": 1501, "taker_buy_base": 83863.72, "taker_buy_quote": 131915.50301 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.573, "high": 1.579, "low": 1.565, "close": 1.572, "volume": 116173.29, "close_time": 1769165999999, "quote_volume": 182701.08867, "trades": 1067, "taker_buy_base": 55127.98, "taker_buy_quote": 86716.87117 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.572, "high": 1.58, "low": 1.572, "close": 1.578, "volume": 111136.85, "close_time": 1769169599999, "quote_volume": 175185.19144, "trades": 825, "taker_buy_base": 54281.76, "taker_buy_quote": 85575.77882 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.578, "high": 1.584, "low": 1.571, "close": 1.578, "volume": 363646.12, "close_time": 1769173199999, "quote_volume": 574015.3267, "trades": 2004, "taker_buy_base": 176773.01, "taker_buy_quote": 279111.85878 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.578, "high": 1.584, "low": 1.575, "close": 1.576, "volume": 111750.21, "close_time": 1769176799999, "quote_volume": 176468.42855, "trades": 981, "taker_buy_base": 50053.96, "taker_buy_quote": 79057.4236 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.576, "high": 1.579, "low": 1.543, "close": 1.557, "volume": 542672.76, "close_time": 1769180399999, "quote_volume": 846874.26894, "trades": 4230, "taker_buy_base": 249684.87, "taker_buy_quote": 389715.1223 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.558, "high": 1.58, "low": 1.549, "close": 1.578, "volume": 344354.57, "close_time": 1769183999999, "quote_volume": 538496.46092, "trades": 3156, "taker_buy_base": 187430.46, "taker_buy_quote": 293136.37759 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.578, "high": 1.597, "low": 1.562, "close": 1.584, "volume": 298459.52, "close_time": 1769187599999, "quote_volume": 472182.24563, "trades": 2560, "taker_buy_base": 152513.31, "taker_buy_quote": 241491.45703 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.584, "high": 1.611, "low": 1.571, "close": 1.589, "volume": 405607.92, "close_time": 1769191199999, "quote_volume": 647114.05446, "trades": 2971, "taker_buy_base": 212997.0, "taker_buy_quote": 339883.46074 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.589, "high": 1.6, "low": 1.579, "close": 1.584, "volume": 151700.25, "close_time": 1769194799999, "quote_volume": 241136.34752, "trades": 1573, "taker_buy_base": 76301.99, "taker_buy_quote": 121344.71416 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.583, "high": 1.583, "low": 1.552, "close": 1.559, "volume": 284895.93, "close_time": 1769198399999, "quote_volume": 446171.97805, "trades": 2351, "taker_buy_base": 131898.82, "taker_buy_quote": 206479.17839 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.56, "high": 1.563, "low": 1.534, "close": 1.545, "volume": 266299.99, "close_time": 1769201999999, "quote_volume": 411763.3281, "trades": 2374, "taker_buy_base": 115286.47, "taker_buy_quote": 178326.81636 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.545, "high": 1.555, "low": 1.544, "close": 1.546, "volume": 61663.69, "close_time": 1769205599999, "quote_volume": 95565.27107, "trades": 727, "taker_buy_base": 29222.04, "taker_buy_quote": 45282.34422 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.546, "high": 1.562, "low": 1.546, "close": 1.559, "volume": 118354.36, "close_time": 1769209199999, "quote_volume": 184023.41057, "trades": 938, "taker_buy_base": 52619.53, "taker_buy_quote": 81840.74458 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.558, "high": 1.558, "low": 1.549, "close": 1.554, "volume": 74196.77, "close_time": 1769212799999, "quote_volume": 115167.31232, "trades": 559, "taker_buy_base": 31954.39, "taker_buy_quote": 49600.63178 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.553, "high": 1.56, "low": 1.548, "close": 1.55, "volume": 114220.26, "close_time": 1769216399999, "quote_volume": 177503.61737, "trades": 684, "taker_buy_base": 62295.48, "taker_buy_quote": 96819.55451 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.549, "high": 1.555, "low": 1.543, "close": 1.552, "volume": 131295.11, "close_time": 1769219999999, "quote_volume": 203406.97218, "trades": 829, "taker_buy_base": 61384.96, "taker_buy_quote": 95121.17708 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.552, "high": 1.556, "low": 1.547, "close": 1.549, "volume": 70249.74, "close_time": 1769223599999, "quote_volume": 108985.96795, "trades": 588, "taker_buy_base": 35382.7, "taker_buy_quote": 54906.3636 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.549, "high": 1.567, "low": 1.548, "close": 1.561, "volume": 134557.89, "close_time": 1769227199999, "quote_volume": 209889.87112, "trades": 946, "taker_buy_base": 68878.67, "taker_buy_quote": 107438.09275 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.562, "high": 1.565, "low": 1.552, "close": 1.554, "volume": 69284.23, "close_time": 1769230799999, "quote_volume": 107847.66836, "trades": 547, "taker_buy_base": 35208.15, "taker_buy_quote": 54801.74106 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.554, "high": 1.554, "low": 1.548, "close": 1.554, "volume": 63299.62, "close_time": 1769234399999, "quote_volume": 98158.45101, "trades": 534, "taker_buy_base": 33305.03, "taker_buy_quote": 51646.26848 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.554, "high": 1.558, "low": 1.553, "close": 1.553, "volume": 56896.42, "close_time": 1769237999999, "quote_volume": 88509.87187, "trades": 446, "taker_buy_base": 27692.85, "taker_buy_quote": 43086.06483 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.553, "high": 1.558, "low": 1.549, "close": 1.55, "volume": 64360.19, "close_time": 1769241599999, "quote_volume": 99994.27673, "trades": 518, "taker_buy_base": 30446.52, "taker_buy_quote": 47319.5568 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.55, "high": 1.561, "low": 1.548, "close": 1.559, "volume": 45511.38, "close_time": 1769245199999, "quote_volume": 70735.03741, "trades": 450, "taker_buy_base": 23198.74, "taker_buy_quote": 36052.5493 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.559, "high": 1.559, "low": 1.552, "close": 1.554, "volume": 44600.37, "close_time": 1769248799999, "quote_volume": 69348.57678, "trades": 371, "taker_buy_base": 24714.88, "taker_buy_quote": 38433.1774 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.554, "high": 1.558, "low": 1.55, "close": 1.553, "volume": 75107.41, "close_time": 1769252399999, "quote_volume": 116724.19035, "trades": 689, "taker_buy_base": 47182.96, "taker_buy_quote": 73328.88101 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.554, "high": 1.557, "low": 1.553, "close": 1.554, "volume": 118608.2, "close_time": 1769255999999, "quote_volume": 184394.11107, "trades": 855, "taker_buy_base": 63044.77, "taker_buy_quote": 98014.7071 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.553, "high": 1.561, "low": 1.553, "close": 1.561, "volume": 68749.98, "close_time": 1769259599999, "quote_volume": 107120.24641, "trades": 510, "taker_buy_base": 39567.66, "taker_buy_quote": 61649.9617 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.561, "high": 1.564, "low": 1.549, "close": 1.549, "volume": 86027.02, "close_time": 1769263199999, "quote_volume": 133908.45948, "trades": 532, "taker_buy_base": 32853.47, "taker_buy_quote": 51147.8379 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.548, "high": 1.561, "low": 1.546, "close": 1.555, "volume": 128295.01, "close_time": 1769266799999, "quote_volume": 199699.2696, "trades": 868, "taker_buy_base": 70002.89, "taker_buy_quote": 108971.26662 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.555, "high": 1.559, "low": 1.541, "close": 1.544, "volume": 79588.36, "close_time": 1769270399999, "quote_volume": 123517.69139, "trades": 635, "taker_buy_base": 32803.28, "taker_buy_quote": 50904.44304 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.544, "high": 1.546, "low": 1.535, "close": 1.542, "volume": 183628.4, "close_time": 1769273999999, "quote_volume": 282853.11845, "trades": 1145, "taker_buy_base": 109624.51, "taker_buy_quote": 168886.68126 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.542, "high": 1.549, "low": 1.538, "close": 1.549, "volume": 132886.69, "close_time": 1769277599999, "quote_volume": 205130.45402, "trades": 827, "taker_buy_base": 84458.22, "taker_buy_quote": 130378.22525 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.55, "high": 1.556, "low": 1.545, "close": 1.552, "volume": 92316.39, "close_time": 1769281199999, "quote_volume": 143098.21546, "trades": 608, "taker_buy_base": 51550.93, "taker_buy_quote": 79923.36445 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.551, "high": 1.552, "low": 1.545, "close": 1.546, "volume": 55251.94, "close_time": 1769284799999, "quote_volume": 85599.92807, "trades": 419, "taker_buy_base": 30033.81, "taker_buy_quote": 46548.63074 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.545, "high": 1.554, "low": 1.545, "close": 1.551, "volume": 40313.72, "close_time": 1769288399999, "quote_volume": 62486.58561, "trades": 390, "taker_buy_base": 18723.06, "taker_buy_quote": 29023.5292 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.55, "high": 1.552, "low": 1.545, "close": 1.547, "volume": 55199.83, "close_time": 1769291999999, "quote_volume": 85420.9814, "trades": 433, "taker_buy_base": 27065.06, "taker_buy_quote": 41893.10596 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.547, "high": 1.557, "low": 1.546, "close": 1.557, "volume": 61581.86, "close_time": 1769295599999, "quote_volume": 95565.7088, "trades": 531, "taker_buy_base": 26385.42, "taker_buy_quote": 40946.47491 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.556, "high": 1.559, "low": 1.545, "close": 1.546, "volume": 122449.98, "close_time": 1769299199999, "quote_volume": 189938.1335, "trades": 803, "taker_buy_base": 44209.68, "taker_buy_quote": 68581.11115 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.545, "high": 1.566, "low": 1.545, "close": 1.562, "volume": 299074.32, "close_time": 1769302799999, "quote_volume": 465769.80814, "trades": 1823, "taker_buy_base": 174613.22, "taker_buy_quote": 271901.50811 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.563, "high": 1.565, "low": 1.542, "close": 1.552, "volume": 359915.29, "close_time": 1769306399999, "quote_volume": 558194.85829, "trades": 1700, "taker_buy_base": 202893.76, "taker_buy_quote": 314728.94856 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.552, "high": 1.561, "low": 1.547, "close": 1.552, "volume": 95781.18, "close_time": 1769309999999, "quote_volume": 148889.12589, "trades": 713, "taker_buy_base": 46887.81, "taker_buy_quote": 72872.99444 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.552, "high": 1.553, "low": 1.537, "close": 1.542, "volume": 154886.07, "close_time": 1769313599999, "quote_volume": 238910.40874, "trades": 1409, "taker_buy_base": 79682.3, "taker_buy_quote": 122910.84911 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.541, "high": 1.55, "low": 1.536, "close": 1.546, "volume": 193037.9, "close_time": 1769317199999, "quote_volume": 297921.63283, "trades": 841, "taker_buy_base": 73712.3, "taker_buy_quote": 113819.04818 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.546, "high": 1.555, "low": 1.545, "close": 1.554, "volume": 203825.3, "close_time": 1769320799999, "quote_volume": 316035.31546, "trades": 1020, "taker_buy_base": 105901.07, "taker_buy_quote": 164211.59701 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.554, "high": 1.563, "low": 1.548, "close": 1.549, "volume": 207043.66, "close_time": 1769324399999, "quote_volume": 321852.01727, "trades": 1237, "taker_buy_base": 88024.61, "taker_buy_quote": 136924.87362 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.548, "high": 1.553, "low": 1.541, "close": 1.549, "volume": 121651.5, "close_time": 1769327999999, "quote_volume": 188291.45184, "trades": 956, "taker_buy_base": 60619.32, "taker_buy_quote": 93841.96179 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.55, "high": 1.553, "low": 1.538, "close": 1.54, "volume": 153879.65, "close_time": 1769331599999, "quote_volume": 238014.69091, "trades": 1022, "taker_buy_base": 73023.87, "taker_buy_quote": 112923.19634 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.539, "high": 1.571, "low": 1.539, "close": 1.567, "volume": 334475.55, "close_time": 1769335199999, "quote_volume": 520658.83845, "trades": 1688, "taker_buy_base": 168698.19, "taker_buy_quote": 262890.03576 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.567, "high": 1.586, "low": 1.567, "close": 1.577, "volume": 363352.66, "close_time": 1769338799999, "quote_volume": 572953.5563, "trades": 2003, "taker_buy_base": 186971.3, "taker_buy_quote": 294739.0775 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.577, "high": 1.583, "low": 1.565, "close": 1.567, "volume": 270325.71, "close_time": 1769342399999, "quote_volume": 426013.49437, "trades": 1500, "taker_buy_base": 131545.66, "taker_buy_quote": 207383.93623 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.566, "high": 1.566, "low": 1.553, "close": 1.564, "volume": 220121.82, "close_time": 1769345999999, "quote_volume": 343289.95719, "trades": 1440, "taker_buy_base": 73071.59, "taker_buy_quote": 113927.00425 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.563, "high": 1.581, "low": 1.559, "close": 1.566, "volume": 274491.15, "close_time": 1769349599999, "quote_volume": 430951.2472, "trades": 1811, "taker_buy_base": 130244.19, "taker_buy_quote": 204517.09015 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.567, "high": 1.571, "low": 1.523, "close": 1.535, "volume": 448684.26, "close_time": 1769353199999, "quote_volume": 693346.87895, "trades": 3310, "taker_buy_base": 165116.53, "taker_buy_quote": 255170.81122 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.535, "high": 1.545, "low": 1.53, "close": 1.535, "volume": 269564.55, "close_time": 1769356799999, "quote_volume": 414441.90344, "trades": 1945, "taker_buy_base": 112951.52, "taker_buy_quote": 173741.50015 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.534, "high": 1.534, "low": 1.487, "close": 1.503, "volume": 1011014.88, "close_time": 1769360399999, "quote_volume": 1521175.03107, "trades": 8847, "taker_buy_base": 438611.94, "taker_buy_quote": 659851.73054 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.502, "high": 1.507, "low": 1.491, "close": 1.5, "volume": 184969.29, "close_time": 1769363999999, "quote_volume": 277461.54687, "trades": 2046, "taker_buy_base": 75431.35, "taker_buy_quote": 113147.97988 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.499, "high": 1.503, "low": 1.478, "close": 1.488, "volume": 419453.35, "close_time": 1769367599999, "quote_volume": 624260.45131, "trades": 4158, "taker_buy_base": 186457.88, "taker_buy_quote": 277513.23111 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.487, "high": 1.493, "low": 1.448, "close": 1.459, "volume": 621595.97, "close_time": 1769371199999, "quote_volume": 910925.29103, "trades": 5262, "taker_buy_base": 237314.68, "taker_buy_quote": 347933.51213 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.459, "high": 1.473, "low": 1.451, "close": 1.463, "volume": 375501.99, "close_time": 1769374799999, "quote_volume": 549140.77547, "trades": 2997, "taker_buy_base": 173663.96, "taker_buy_quote": 253946.32734 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.464, "high": 1.486, "low": 1.464, "close": 1.479, "volume": 241211.9, "close_time": 1769378399999, "quote_volume": 356041.2414, "trades": 1895, "taker_buy_base": 119019.9, "taker_buy_quote": 175684.09091 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.479, "high": 1.48, "low": 1.462, "close": 1.471, "volume": 154162.21, "close_time": 1769381999999, "quote_volume": 226786.21612, "trades": 1254, "taker_buy_base": 70335.09, "taker_buy_quote": 103415.91424 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.471, "high": 1.491, "low": 1.465, "close": 1.488, "volume": 219500.22, "close_time": 1769385599999, "quote_volume": 325011.89665, "trades": 1858, "taker_buy_base": 119155.95, "taker_buy_quote": 176441.67253 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.488, "high": 1.503, "low": 1.482, "close": 1.502, "volume": 313024.19, "close_time": 1769389199999, "quote_volume": 467283.40631, "trades": 2205, "taker_buy_base": 159976.79, "taker_buy_quote": 238873.00149 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.503, "high": 1.535, "low": 1.501, "close": 1.528, "volume": 368503.59, "close_time": 1769392799999, "quote_volume": 562381.9296, "trades": 2822, "taker_buy_base": 166427.05, "taker_buy_quote": 253849.61806 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.528, "high": 1.532, "low": 1.512, "close": 1.531, "volume": 195866.44, "close_time": 1769396399999, "quote_volume": 298126.38893, "trades": 1402, "taker_buy_base": 73910.26, "taker_buy_quote": 112512.37474 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.531, "high": 1.535, "low": 1.511, "close": 1.515, "volume": 131621.9, "close_time": 1769399999999, "quote_volume": 200129.67784, "trades": 1008, "taker_buy_base": 55980.39, "taker_buy_quote": 85196.18497 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.516, "high": 1.539, "low": 1.514, "close": 1.53, "volume": 190698.22, "close_time": 1769403599999, "quote_volume": 291590.79725, "trades": 1410, "taker_buy_base": 104771.93, "taker_buy_quote": 160203.13189 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.53, "high": 1.531, "low": 1.522, "close": 1.523, "volume": 122681.53, "close_time": 1769407199999, "quote_volume": 187299.38352, "trades": 840, "taker_buy_base": 51084.54, "taker_buy_quote": 77998.6756 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.523, "high": 1.542, "low": 1.519, "close": 1.542, "volume": 278850.47, "close_time": 1769410799999, "quote_volume": 426607.64121, "trades": 1505, "taker_buy_base": 148421.11, "taker_buy_quote": 227108.07612 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.542, "high": 1.543, "low": 1.528, "close": 1.534, "volume": 231622.22, "close_time": 1769414399999, "quote_volume": 355520.94929, "trades": 1460, "taker_buy_base": 95223.91, "taker_buy_quote": 146127.24276 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.535, "high": 1.553, "low": 1.535, "close": 1.54, "volume": 309144.58, "close_time": 1769417999999, "quote_volume": 477272.29875, "trades": 2076, "taker_buy_base": 151237.2, "taker_buy_quote": 233618.60121 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.541, "high": 1.543, "low": 1.53, "close": 1.534, "volume": 275265.23, "close_time": 1769421599999, "quote_volume": 422313.76162, "trades": 1434, "taker_buy_base": 125717.83, "taker_buy_quote": 192915.99095 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.534, "high": 1.539, "low": 1.528, "close": 1.535, "volume": 147117.2, "close_time": 1769425199999, "quote_volume": 225550.55993, "trades": 891, "taker_buy_base": 66156.7, "taker_buy_quote": 101490.94025 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.535, "high": 1.538, "low": 1.534, "close": 1.537, "volume": 85157.99, "close_time": 1769428799999, "quote_volume": 130749.48903, "trades": 663, "taker_buy_base": 44908.7, "taker_buy_quote": 68959.35989 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.537, "high": 1.547, "low": 1.533, "close": 1.545, "volume": 300426.15, "close_time": 1769432399999, "quote_volume": 462709.03945, "trades": 1286, "taker_buy_base": 179199.49, "taker_buy_quote": 276104.12186 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.545, "high": 1.556, "low": 1.544, "close": 1.553, "volume": 113846.31, "close_time": 1769435999999, "quote_volume": 176497.15469, "trades": 1052, "taker_buy_base": 57312.23, "taker_buy_quote": 88851.81583 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.553, "high": 1.569, "low": 1.543, "close": 1.563, "volume": 390467.27, "close_time": 1769439599999, "quote_volume": 607488.36562, "trades": 3121, "taker_buy_base": 193688.56, "taker_buy_quote": 301261.79762 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.562, "high": 1.591, "low": 1.557, "close": 1.563, "volume": 727228.58, "close_time": 1769443199999, "quote_volume": 1144131.74581, "trades": 4872, "taker_buy_base": 403097.17, "taker_buy_quote": 634220.16045 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.564, "high": 1.57, "low": 1.548, "close": 1.556, "volume": 442983.73, "close_time": 1769446799999, "quote_volume": 689755.01207, "trades": 3370, "taker_buy_base": 189356.73, "taker_buy_quote": 295073.77764 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.556, "high": 1.559, "low": 1.532, "close": 1.549, "volume": 434391.96, "close_time": 1769450399999, "quote_volume": 670136.78767, "trades": 3272, "taker_buy_base": 173747.57, "taker_buy_quote": 268392.03195 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.549, "high": 1.563, "low": 1.547, "close": 1.555, "volume": 181738.56, "close_time": 1769453999999, "quote_volume": 282409.30654, "trades": 1556, "taker_buy_base": 72439.64, "taker_buy_quote": 112548.64493 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.556, "high": 1.562, "low": 1.541, "close": 1.543, "volume": 123069.21, "close_time": 1769457599999, "quote_volume": 191058.90291, "trades": 1013, "taker_buy_base": 60903.68, "taker_buy_quote": 94560.81833 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.543, "high": 1.548, "low": 1.537, "close": 1.54, "volume": 96373.6, "close_time": 1769461199999, "quote_volume": 148481.15435, "trades": 1051, "taker_buy_base": 46441.75, "taker_buy_quote": 71560.24987 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.54, "high": 1.558, "low": 1.536, "close": 1.553, "volume": 203023.86, "close_time": 1769464799999, "quote_volume": 314268.80692, "trades": 1450, "taker_buy_base": 111474.88, "taker_buy_quote": 172637.85012 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.554, "high": 1.559, "low": 1.545, "close": 1.551, "volume": 134476.29, "close_time": 1769468399999, "quote_volume": 208696.77183, "trades": 1106, "taker_buy_base": 74426.5, "taker_buy_quote": 115498.13795 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.55, "high": 1.556, "low": 1.546, "close": 1.551, "volume": 100860.0, "close_time": 1769471999999, "quote_volume": 156378.66308, "trades": 788, "taker_buy_base": 69632.96, "taker_buy_quote": 107959.73362 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.559, "low": 1.549, "close": 1.553, "volume": 96983.15, "close_time": 1769475599999, "quote_volume": 150631.50028, "trades": 849, "taker_buy_base": 53395.87, "taker_buy_quote": 82921.16493 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.554, "high": 1.566, "low": 1.546, "close": 1.559, "volume": 107638.14, "close_time": 1769479199999, "quote_volume": 167600.15561, "trades": 913, "taker_buy_base": 66934.32, "taker_buy_quote": 104218.38229 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.559, "high": 1.562, "low": 1.552, "close": 1.556, "volume": 93887.81, "close_time": 1769482799999, "quote_volume": 146103.35464, "trades": 702, "taker_buy_base": 30508.78, "taker_buy_quote": 47476.94528 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.556, "high": 1.558, "low": 1.55, "close": 1.553, "volume": 65400.15, "close_time": 1769486399999, "quote_volume": 101542.10432, "trades": 436, "taker_buy_base": 24233.0, "taker_buy_quote": 37627.04082 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.552, "high": 1.568, "low": 1.551, "close": 1.566, "volume": 402775.38, "close_time": 1769489999999, "quote_volume": 628130.11492, "trades": 1714, "taker_buy_base": 240383.04, "taker_buy_quote": 375182.97268 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.567, "high": 1.582, "low": 1.565, "close": 1.582, "volume": 364983.6, "close_time": 1769493599999, "quote_volume": 573912.8626, "trades": 1923, "taker_buy_base": 241601.81, "taker_buy_quote": 379855.74364 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.582, "high": 1.587, "low": 1.54, "close": 1.542, "volume": 1113405.55, "close_time": 1769497199999, "quote_volume": 1737313.06244, "trades": 4823, "taker_buy_base": 416723.27, "taker_buy_quote": 652131.57688 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.541, "high": 1.552, "low": 1.541, "close": 1.549, "volume": 161874.18, "close_time": 1769500799999, "quote_volume": 250381.55501, "trades": 1141, "taker_buy_base": 73056.08, "taker_buy_quote": 113004.927 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.55, "high": 1.555, "low": 1.539, "close": 1.541, "volume": 288809.01, "close_time": 1769504399999, "quote_volume": 446152.15522, "trades": 1756, "taker_buy_base": 110807.59, "taker_buy_quote": 171092.74026 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.534, "volume": 136491.0, "close_time": 1769507999999, "quote_volume": 209459.23186, "trades": 880, "taker_buy_base": 57930.33, "taker_buy_quote": 88951.03303 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.535, "high": 1.541, "low": 1.53, "close": 1.532, "volume": 162929.33, "close_time": 1769511599999, "quote_volume": 249989.4399, "trades": 848, "taker_buy_base": 66137.51, "taker_buy_quote": 101490.66793 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.532, "high": 1.537, "low": 1.53, "close": 1.532, "volume": 68481.47, "close_time": 1769515199999, "quote_volume": 105004.05989, "trades": 609, "taker_buy_base": 34821.12, "taker_buy_quote": 53389.27531 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.532, "high": 1.534, "low": 1.526, "close": 1.534, "volume": 289952.31, "close_time": 1769518799999, "quote_volume": 443489.44516, "trades": 1365, "taker_buy_base": 121537.75, "taker_buy_quote": 185930.77172 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.534, "high": 1.542, "low": 1.529, "close": 1.53, "volume": 334910.68, "close_time": 1769522399999, "quote_volume": 514954.36249, "trades": 1374, "taker_buy_base": 140309.8, "taker_buy_quote": 215716.3855 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.53, "high": 1.543, "low": 1.524, "close": 1.525, "volume": 273928.15, "close_time": 1769525999999, "quote_volume": 419423.31175, "trades": 1840, "taker_buy_base": 115596.19, "taker_buy_quote": 177189.32399 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.525, "high": 1.552, "low": 1.525, "close": 1.551, "volume": 301980.95, "close_time": 1769529599999, "quote_volume": 464778.75171, "trades": 2444, "taker_buy_base": 158095.03, "taker_buy_quote": 243297.93291 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.551, "high": 1.575, "low": 1.548, "close": 1.567, "volume": 516288.32, "close_time": 1769533199999, "quote_volume": 808346.74283, "trades": 4140, "taker_buy_base": 262583.63, "taker_buy_quote": 411269.36648 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.567, "high": 1.568, "low": 1.534, "close": 1.542, "volume": 386568.05, "close_time": 1769536799999, "quote_volume": 597384.54374, "trades": 3340, "taker_buy_base": 178817.65, "taker_buy_quote": 276336.58021 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.542, "high": 1.575, "low": 1.54, "close": 1.568, "volume": 236939.11, "close_time": 1769540399999, "quote_volume": 368962.47919, "trades": 1748, "taker_buy_base": 129697.67, "taker_buy_quote": 201979.85737 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.569, "high": 1.569, "low": 1.559, "close": 1.563, "volume": 284870.29, "close_time": 1769543999999, "quote_volume": 445446.50821, "trades": 2970, "taker_buy_base": 123746.28, "taker_buy_quote": 193506.55857 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.563, "high": 1.589, "low": 1.562, "close": 1.586, "volume": 400122.74, "close_time": 1769547599999, "quote_volume": 630992.82816, "trades": 2784, "taker_buy_base": 245565.35, "taker_buy_quote": 387290.24786 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.586, "high": 1.587, "low": 1.573, "close": 1.576, "volume": 140074.73, "close_time": 1769551199999, "quote_volume": 221424.6338, "trades": 1114, "taker_buy_base": 73824.08, "taker_buy_quote": 116705.35976 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.577, "high": 1.598, "low": 1.576, "close": 1.591, "volume": 132205.51, "close_time": 1769554799999, "quote_volume": 210067.20224, "trades": 1161, "taker_buy_base": 75602.9, "taker_buy_quote": 120135.15073 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.591, "high": 1.6, "low": 1.588, "close": 1.592, "volume": 273729.16, "close_time": 1769558399999, "quote_volume": 436138.7493, "trades": 1048, "taker_buy_base": 138790.89, "taker_buy_quote": 221171.50022 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.593, "high": 1.596, "low": 1.58, "close": 1.593, "volume": 151230.42, "close_time": 1769561999999, "quote_volume": 239848.49656, "trades": 1057, "taker_buy_base": 63790.27, "taker_buy_quote": 101185.57819 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.592, "high": 1.593, "low": 1.584, "close": 1.589, "volume": 85316.21, "close_time": 1769565599999, "quote_volume": 135552.90686, "trades": 861, "taker_buy_base": 45623.6, "taker_buy_quote": 72503.93271 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.588, "high": 1.596, "low": 1.584, "close": 1.591, "volume": 90398.08, "close_time": 1769569199999, "quote_volume": 143730.73515, "trades": 1090, "taker_buy_base": 54642.75, "taker_buy_quote": 86873.64501 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.591, "high": 1.608, "low": 1.589, "close": 1.604, "volume": 473278.56, "close_time": 1769572799999, "quote_volume": 757367.32233, "trades": 2800, "taker_buy_base": 295125.96, "taker_buy_quote": 472286.46353 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.604, "high": 1.616, "low": 1.602, "close": 1.611, "volume": 376399.93, "close_time": 1769576399999, "quote_volume": 605739.72477, "trades": 2238, "taker_buy_base": 208575.0, "taker_buy_quote": 335682.6485 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.612, "high": 1.627, "low": 1.608, "close": 1.615, "volume": 488311.86, "close_time": 1769579999999, "quote_volume": 789366.5836, "trades": 2542, "taker_buy_base": 285581.53, "taker_buy_quote": 461594.65125 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.616, "high": 1.619, "low": 1.592, "close": 1.601, "volume": 891250.14, "close_time": 1769583599999, "quote_volume": 1429241.26582, "trades": 3802, "taker_buy_base": 364357.59, "taker_buy_quote": 584801.6613 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.601, "high": 1.603, "low": 1.591, "close": 1.597, "volume": 228610.98, "close_time": 1769587199999, "quote_volume": 365032.42248, "trades": 2595, "taker_buy_base": 108002.82, "taker_buy_quote": 172492.30009 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.597, "high": 1.598, "low": 1.582, "close": 1.591, "volume": 247413.41, "close_time": 1769590799999, "quote_volume": 393666.03945, "trades": 1514, "taker_buy_base": 77220.8, "taker_buy_quote": 122918.06937 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.591, "high": 1.601, "low": 1.583, "close": 1.599, "volume": 125879.96, "close_time": 1769594399999, "quote_volume": 200621.857, "trades": 898, "taker_buy_base": 68706.61, "taker_buy_quote": 109503.8447 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.6, "high": 1.603, "low": 1.591, "close": 1.591, "volume": 137166.49, "close_time": 1769597999999, "quote_volume": 218885.60981, "trades": 893, "taker_buy_base": 63466.14, "taker_buy_quote": 101364.32055 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.591, "high": 1.599, "low": 1.584, "close": 1.598, "volume": 221284.42, "close_time": 1769601599999, "quote_volume": 351589.6794, "trades": 1147, "taker_buy_base": 126684.01, "taker_buy_quote": 201242.9442 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.597, "high": 1.6, "low": 1.586, "close": 1.59, "volume": 92973.94, "close_time": 1769605199999, "quote_volume": 148051.22004, "trades": 908, "taker_buy_base": 43423.82, "taker_buy_quote": 69152.60999 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.59, "high": 1.597, "low": 1.586, "close": 1.588, "volume": 109630.26, "close_time": 1769608799999, "quote_volume": 174620.7664, "trades": 912, "taker_buy_base": 58080.11, "taker_buy_quote": 92541.56962 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.588, "high": 1.592, "low": 1.576, "close": 1.587, "volume": 487459.28, "close_time": 1769612399999, "quote_volume": 773787.24669, "trades": 2895, "taker_buy_base": 234088.13, "taker_buy_quote": 371503.95884 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.587, "high": 1.594, "low": 1.572, "close": 1.587, "volume": 244739.02, "close_time": 1769615999999, "quote_volume": 387706.86215, "trades": 2708, "taker_buy_base": 124833.03, "taker_buy_quote": 197860.82071 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.587, "high": 1.597, "low": 1.581, "close": 1.588, "volume": 110481.52, "close_time": 1769619599999, "quote_volume": 175574.24342, "trades": 1210, "taker_buy_base": 56377.67, "taker_buy_quote": 89602.58484 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.589, "high": 1.606, "low": 1.582, "close": 1.599, "volume": 165831.38, "close_time": 1769623199999, "quote_volume": 264245.45972, "trades": 1561, "taker_buy_base": 104187.87, "taker_buy_quote": 165970.87358 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.598, "high": 1.598, "low": 1.585, "close": 1.592, "volume": 162876.0, "close_time": 1769626799999, "quote_volume": 259095.66152, "trades": 1319, "taker_buy_base": 65028.55, "taker_buy_quote": 103443.73988 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.591, "high": 1.615, "low": 1.587, "close": 1.609, "volume": 475999.36, "close_time": 1769630399999, "quote_volume": 762236.35041, "trades": 2760, "taker_buy_base": 225921.74, "taker_buy_quote": 361602.69441 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.608, "high": 1.629, "low": 1.601, "close": 1.606, "volume": 306379.07, "close_time": 1769633999999, "quote_volume": 495510.1701, "trades": 3371, "taker_buy_base": 159548.35, "taker_buy_quote": 257887.75125 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.607, "high": 1.617, "low": 1.595, "close": 1.608, "volume": 270928.61, "close_time": 1769637599999, "quote_volume": 435649.76394, "trades": 2404, "taker_buy_base": 122413.45, "taker_buy_quote": 196851.23082 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.608, "high": 1.623, "low": 1.598, "close": 1.621, "volume": 183127.46, "close_time": 1769641199999, "quote_volume": 294796.02985, "trades": 1262, "taker_buy_base": 98096.84, "taker_buy_quote": 157941.82545 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.621, "high": 1.623, "low": 1.609, "close": 1.612, "volume": 130393.03, "close_time": 1769644799999, "quote_volume": 210764.42275, "trades": 1203, "taker_buy_base": 61504.54, "taker_buy_quote": 99410.04763 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.612, "high": 1.617, "low": 1.59, "close": 1.596, "volume": 146496.3, "close_time": 1769648399999, "quote_volume": 234261.37758, "trades": 1244, "taker_buy_base": 53584.84, "taker_buy_quote": 85639.85568 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.595, "high": 1.598, "low": 1.576, "close": 1.579, "volume": 218118.31, "close_time": 1769651999999, "quote_volume": 345433.66099, "trades": 1634, "taker_buy_base": 86074.96, "taker_buy_quote": 136375.5725 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.58, "high": 1.587, "low": 1.551, "close": 1.56, "volume": 679041.19, "close_time": 1769655599999, "quote_volume": 1061039.01489, "trades": 3448, "taker_buy_base": 304820.64, "taker_buy_quote": 476139.96536 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.559, "high": 1.569, "low": 1.555, "close": 1.558, "volume": 160237.46, "close_time": 1769659199999, "quote_volume": 250145.11736, "trades": 1375, "taker_buy_base": 70013.17, "taker_buy_quote": 109289.27615 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.557, "high": 1.558, "low": 1.545, "close": 1.556, "volume": 131875.76, "close_time": 1769662799999, "quote_volume": 204737.94133, "trades": 1031, "taker_buy_base": 64598.94, "taker_buy_quote": 100320.19272 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.555, "high": 1.559, "low": 1.552, "close": 1.553, "volume": 64098.01, "close_time": 1769666399999, "quote_volume": 99680.53866, "trades": 576, "taker_buy_base": 36623.68, "taker_buy_quote": 56956.46258 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.553, "high": 1.564, "low": 1.552, "close": 1.564, "volume": 145089.8, "close_time": 1769669999999, "quote_volume": 226296.25169, "trades": 958, "taker_buy_base": 65650.07, "taker_buy_quote": 102415.35358 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.563, "high": 1.564, "low": 1.557, "close": 1.559, "volume": 85955.59, "close_time": 1769673599999, "quote_volume": 134137.16709, "trades": 955, "taker_buy_base": 38749.57, "taker_buy_quote": 60469.58625 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.559, "high": 1.565, "low": 1.548, "close": 1.561, "volume": 390566.13, "close_time": 1769677199999, "quote_volume": 607713.77261, "trades": 2239, "taker_buy_base": 233519.28, "taker_buy_quote": 363248.74826 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.56, "high": 1.564, "low": 1.555, "close": 1.556, "volume": 136905.23, "close_time": 1769680799999, "quote_volume": 213316.1602, "trades": 995, "taker_buy_base": 73580.41, "taker_buy_quote": 114648.63303 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.555, "high": 1.563, "low": 1.555, "close": 1.561, "volume": 168751.05, "close_time": 1769684399999, "quote_volume": 263097.85008, "trades": 1234, "taker_buy_base": 109973.4, "taker_buy_quote": 171453.49487 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.56, "high": 1.562, "low": 1.551, "close": 1.553, "volume": 283882.9, "close_time": 1769687999999, "quote_volume": 441877.43483, "trades": 1645, "taker_buy_base": 156147.95, "taker_buy_quote": 243179.28914 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.552, "high": 1.557, "low": 1.544, "close": 1.549, "volume": 171446.76, "close_time": 1769691599999, "quote_volume": 265765.99395, "trades": 1121, "taker_buy_base": 97514.98, "taker_buy_quote": 151165.4636 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.549, "high": 1.561, "low": 1.549, "close": 1.561, "volume": 69704.3, "close_time": 1769695199999, "quote_volume": 108513.84233, "trades": 671, "taker_buy_base": 35706.87, "taker_buy_quote": 55579.20028 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.562, "high": 1.563, "low": 1.517, "close": 1.518, "volume": 341024.58, "close_time": 1769698799999, "quote_volume": 526136.6723, "trades": 2703, "taker_buy_base": 134741.64, "taker_buy_quote": 207795.26949 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.519, "high": 1.519, "low": 1.462, "close": 1.489, "volume": 1462313.7, "close_time": 1769702399999, "quote_volume": 2169874.22944, "trades": 11786, "taker_buy_base": 765137.77, "taker_buy_quote": 1135600.29931 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.488, "high": 1.501, "low": 1.473, "close": 1.5, "volume": 400971.57, "close_time": 1769705999999, "quote_volume": 595856.36158, "trades": 3173, "taker_buy_base": 208885.71, "taker_buy_quote": 310605.47911 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.5, "high": 1.513, "low": 1.469, "close": 1.472, "volume": 394614.26, "close_time": 1769709599999, "quote_volume": 588623.83481, "trades": 3113, "taker_buy_base": 179872.88, "taker_buy_quote": 268240.61595 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.471, "high": 1.475, "low": 1.444, "close": 1.446, "volume": 728570.17, "close_time": 1769713199999, "quote_volume": 1060986.88222, "trades": 5034, "taker_buy_base": 304068.59, "taker_buy_quote": 443380.24188 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.446, "high": 1.477, "low": 1.445, "close": 1.468, "volume": 385879.71, "close_time": 1769716799999, "quote_volume": 563351.13278, "trades": 2730, "taker_buy_base": 214812.48, "taker_buy_quote": 313660.07308 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.468, "high": 1.487, "low": 1.466, "close": 1.483, "volume": 182426.73, "close_time": 1769720399999, "quote_volume": 269006.59388, "trades": 1488, "taker_buy_base": 86093.53, "taker_buy_quote": 126909.72856 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.484, "high": 1.491, "low": 1.483, "close": 1.488, "volume": 145335.58, "close_time": 1769723999999, "quote_volume": 216153.32905, "trades": 1365, "taker_buy_base": 77379.93, "taker_buy_quote": 115092.72085 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.488, "high": 1.496, "low": 1.485, "close": 1.495, "volume": 94009.48, "close_time": 1769727599999, "quote_volume": 140186.89929, "trades": 838, "taker_buy_base": 62570.32, "taker_buy_quote": 93322.52858 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.494, "high": 1.497, "low": 1.486, "close": 1.494, "volume": 137288.77, "close_time": 1769731199999, "quote_volume": 204974.24642, "trades": 1038, "taker_buy_base": 73763.39, "taker_buy_quote": 110136.18128 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.494, "high": 1.506, "low": 1.492, "close": 1.497, "volume": 176499.46, "close_time": 1769734799999, "quote_volume": 264397.45516, "trades": 1164, "taker_buy_base": 73869.58, "taker_buy_quote": 110640.70403 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.498, "high": 1.508, "low": 1.438, "close": 1.482, "volume": 1273296.21, "close_time": 1769738399999, "quote_volume": 1870655.98135, "trades": 9343, "taker_buy_base": 586692.76, "taker_buy_quote": 861851.38155 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.481, "high": 1.481, "low": 1.444, "close": 1.462, "volume": 409880.0, "close_time": 1769741999999, "quote_volume": 598939.80912, "trades": 3847, "taker_buy_base": 184707.5, "taker_buy_quote": 269914.46697 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.462, "high": 1.474, "low": 1.453, "close": 1.456, "volume": 175493.82, "close_time": 1769745599999, "quote_volume": 256752.72563, "trades": 1466, "taker_buy_base": 86669.78, "taker_buy_quote": 126741.97645 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.456, "high": 1.484, "low": 1.456, "close": 1.469, "volume": 172280.47, "close_time": 1769749199999, "quote_volume": 253513.49767, "trades": 1515, "taker_buy_base": 85344.2, "taker_buy_quote": 125526.86664 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.469, "high": 1.47, "low": 1.457, "close": 1.46, "volume": 103782.37, "close_time": 1769752799999, "quote_volume": 151679.46341, "trades": 972, "taker_buy_base": 51515.82, "taker_buy_quote": 75309.38731 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.46, "high": 1.46, "low": 1.424, "close": 1.438, "volume": 284721.43, "close_time": 1769756399999, "quote_volume": 409610.75463, "trades": 2309, "taker_buy_base": 125006.3, "taker_buy_quote": 179976.31951 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.438, "high": 1.464, "low": 1.438, "close": 1.448, "volume": 228992.57, "close_time": 1769759999999, "quote_volume": 332199.54861, "trades": 1823, "taker_buy_base": 108471.83, "taker_buy_quote": 157355.48356 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.448, "high": 1.461, "low": 1.445, "close": 1.455, "volume": 153301.36, "close_time": 1769763599999, "quote_volume": 222739.11655, "trades": 1627, "taker_buy_base": 77424.97, "taker_buy_quote": 112512.02558 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.456, "high": 1.461, "low": 1.445, "close": 1.452, "volume": 192160.78, "close_time": 1769767199999, "quote_volume": 278881.80104, "trades": 1686, "taker_buy_base": 78891.11, "taker_buy_quote": 114567.01611 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.452, "high": 1.458, "low": 1.448, "close": 1.455, "volume": 84908.42, "close_time": 1769770799999, "quote_volume": 123300.71237, "trades": 993, "taker_buy_base": 43202.41, "taker_buy_quote": 62738.17163 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.454, "high": 1.475, "low": 1.447, "close": 1.469, "volume": 129630.69, "close_time": 1769774399999, "quote_volume": 189010.05829, "trades": 1229, "taker_buy_base": 62982.66, "taker_buy_quote": 91888.01706 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.469, "high": 1.471, "low": 1.454, "close": 1.459, "volume": 110671.21, "close_time": 1769777999999, "quote_volume": 161824.58798, "trades": 1047, "taker_buy_base": 53390.92, "taker_buy_quote": 78061.62513 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.458, "high": 1.463, "low": 1.446, "close": 1.451, "volume": 275790.2, "close_time": 1769781599999, "quote_volume": 400661.48383, "trades": 2443, "taker_buy_base": 114062.53, "taker_buy_quote": 165782.14199 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.451, "high": 1.469, "low": 1.45, "close": 1.455, "volume": 494736.77, "close_time": 1769785199999, "quote_volume": 722165.78352, "trades": 3382, "taker_buy_base": 240189.23, "taker_buy_quote": 350833.71285 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.456, "high": 1.486, "low": 1.448, "close": 1.455, "volume": 847827.3, "close_time": 1769788799999, "quote_volume": 1239262.65399, "trades": 5396, "taker_buy_base": 399064.15, "taker_buy_quote": 583624.89288 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.455, "high": 1.47, "low": 1.445, "close": 1.45, "volume": 442949.04, "close_time": 1769792399999, "quote_volume": 645084.65265, "trades": 3614, "taker_buy_base": 206744.65, "taker_buy_quote": 301206.07394 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.451, "high": 1.461, "low": 1.436, "close": 1.447, "volume": 273752.99, "close_time": 1769795999999, "quote_volume": 396212.62597, "trades": 2462, "taker_buy_base": 116168.99, "taker_buy_quote": 168278.92442 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.447, "high": 1.476, "low": 1.415, "close": 1.47, "volume": 607526.74, "close_time": 1769799599999, "quote_volume": 876120.73908, "trades": 5738, "taker_buy_base": 322031.49, "taker_buy_quote": 464817.29011 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.47, "high": 1.483, "low": 1.464, "close": 1.47, "volume": 330352.44, "close_time": 1769803199999, "quote_volume": 487011.43639, "trades": 3407, "taker_buy_base": 168574.48, "taker_buy_quote": 248484.99697 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.469, "high": 1.47, "low": 1.439, "close": 1.445, "volume": 534533.4, "close_time": 1769806799999, "quote_volume": 777607.74289, "trades": 4682, "taker_buy_base": 233590.93, "taker_buy_quote": 339917.88923 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.445, "high": 1.46, "low": 1.442, "close": 1.455, "volume": 251536.38, "close_time": 1769810399999, "quote_volume": 365117.1444, "trades": 2180, "taker_buy_base": 148396.07, "taker_buy_quote": 215404.33797 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.455, "high": 1.457, "low": 1.44, "close": 1.451, "volume": 81370.56, "close_time": 1769813999999, "quote_volume": 117937.45743, "trades": 985, "taker_buy_base": 41982.35, "taker_buy_quote": 60865.22196 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.451, "high": 1.453, "low": 1.441, "close": 1.452, "volume": 95388.1, "close_time": 1769817599999, "quote_volume": 138002.54872, "trades": 942, "taker_buy_base": 38699.97, "taker_buy_quote": 55986.81082 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.452, "high": 1.453, "low": 1.445, "close": 1.448, "volume": 70811.71, "close_time": 1769821199999, "quote_volume": 102528.45895, "trades": 764, "taker_buy_base": 33080.61, "taker_buy_quote": 47906.03857 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.449, "high": 1.456, "low": 1.442, "close": 1.446, "volume": 65144.41, "close_time": 1769824799999, "quote_volume": 94419.1627, "trades": 712, "taker_buy_base": 33173.36, "taker_buy_quote": 48078.4288 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.446, "high": 1.446, "low": 1.431, "close": 1.436, "volume": 133176.26, "close_time": 1769828399999, "quote_volume": 191286.86007, "trades": 1057, "taker_buy_base": 57989.23, "taker_buy_quote": 83283.61276 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.436, "high": 1.441, "low": 1.433, "close": 1.435, "volume": 49951.94, "close_time": 1769831999999, "quote_volume": 71801.51295, "trades": 531, "taker_buy_base": 29097.11, "taker_buy_quote": 41822.22035 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.434, "high": 1.438, "low": 1.428, "close": 1.43, "volume": 77885.03, "close_time": 1769835599999, "quote_volume": 111695.86532, "trades": 531, "taker_buy_base": 38005.61, "taker_buy_quote": 54519.92352 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.43, "high": 1.436, "low": 1.425, "close": 1.434, "volume": 72348.34, "close_time": 1769839199999, "quote_volume": 103444.18891, "trades": 561, "taker_buy_base": 33528.22, "taker_buy_quote": 47973.13331 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.435, "high": 1.435, "low": 1.414, "close": 1.421, "volume": 143693.15, "close_time": 1769842799999, "quote_volume": 204327.24616, "trades": 1144, "taker_buy_base": 57408.59, "taker_buy_quote": 81624.09453 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.421, "high": 1.422, "low": 1.402, "close": 1.414, "volume": 173061.09, "close_time": 1769846399999, "quote_volume": 244328.41286, "trades": 1557, "taker_buy_base": 76885.48, "taker_buy_quote": 108651.90893 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.415, "high": 1.418, "low": 1.38, "close": 1.398, "volume": 656593.76, "close_time": 1769849999999, "quote_volume": 915922.78821, "trades": 4875, "taker_buy_base": 276767.52, "taker_buy_quote": 385908.19093 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.399, "high": 1.406, "low": 1.379, "close": 1.381, "volume": 840292.87, "close_time": 1769853599999, "quote_volume": 1167375.27226, "trades": 3383, "taker_buy_base": 505524.17, "taker_buy_quote": 701780.50331 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.381, "high": 1.394, "low": 1.379, "close": 1.386, "volume": 228912.37, "close_time": 1769857199999, "quote_volume": 316917.60682, "trades": 2142, "taker_buy_base": 123372.73, "taker_buy_quote": 170753.18687 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.386, "high": 1.387, "low": 1.363, "close": 1.364, "volume": 598683.37, "close_time": 1769860799999, "quote_volume": 821359.82544, "trades": 3233, "taker_buy_base": 241339.46, "taker_buy_quote": 330908.28894 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.365, "high": 1.371, "low": 1.36, "close": 1.363, "volume": 285213.27, "close_time": 1769864399999, "quote_volume": 389455.15807, "trades": 1993, "taker_buy_base": 129860.74, "taker_buy_quote": 177421.92038 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.364, "high": 1.366, "low": 1.349, "close": 1.356, "volume": 283089.96, "close_time": 1769867999999, "quote_volume": 384104.09289, "trades": 2317, "taker_buy_base": 121489.3, "taker_buy_quote": 164885.10212 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.356, "high": 1.362, "low": 1.273, "close": 1.297, "volume": 2371984.47, "close_time": 1769871599999, "quote_volume": 3089930.73086, "trades": 17539, "taker_buy_base": 1169575.79, "taker_buy_quote": 1522353.548 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.297, "high": 1.318, "low": 1.29, "close": 1.293, "volume": 631819.56, "close_time": 1769875199999, "quote_volume": 823386.17632, "trades": 4737, "taker_buy_base": 321663.85, "taker_buy_quote": 419209.83947 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.293, "high": 1.318, "low": 1.276, "close": 1.283, "volume": 1685460.36, "close_time": 1769878799999, "quote_volume": 2190611.68002, "trades": 11060, "taker_buy_base": 767787.47, "taker_buy_quote": 998362.76561 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.282, "high": 1.286, "low": 1.203, "close": 1.228, "volume": 3212300.89, "close_time": 1769882399999, "quote_volume": 3972890.31668, "trades": 21649, "taker_buy_base": 1507971.17, "taker_buy_quote": 1863829.18528 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.228, "high": 1.239, "low": 1.141, "close": 1.211, "volume": 2835481.67, "close_time": 1769885999999, "quote_volume": 3394526.56963, "trades": 17953, "taker_buy_base": 1437140.47, "taker_buy_quote": 1718855.12328 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.212, "high": 1.239, "low": 1.209, "close": 1.225, "volume": 888755.67, "close_time": 1769889599999, "quote_volume": 1087806.35105, "trades": 6709, "taker_buy_base": 455955.49, "taker_buy_quote": 558052.23212 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.226, "high": 1.245, "low": 1.213, "close": 1.226, "volume": 577925.09, "close_time": 1769893199999, "quote_volume": 710186.69641, "trades": 4303, "taker_buy_base": 311484.63, "taker_buy_quote": 383012.93918 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.225, "high": 1.27, "low": 1.225, "close": 1.259, "volume": 814949.29, "close_time": 1769896799999, "quote_volume": 1017376.64576, "trades": 5072, "taker_buy_base": 440547.74, "taker_buy_quote": 549807.29964 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.26, "high": 1.265, "low": 1.25, "close": 1.255, "volume": 252353.44, "close_time": 1769900399999, "quote_volume": 317068.91327, "trades": 1527, "taker_buy_base": 117691.91, "taker_buy_quote": 147938.72542 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.255, "high": 1.282, "low": 1.254, "close": 1.275, "volume": 354160.21, "close_time": 1769903999999, "quote_volume": 449895.88101, "trades": 2808, "taker_buy_base": 192959.92, "taker_buy_quote": 245177.85685 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.274, "high": 1.283, "low": 1.269, "close": 1.274, "volume": 247007.57, "close_time": 1769907599999, "quote_volume": 315300.28205, "trades": 1776, "taker_buy_base": 130855.76, "taker_buy_quote": 167046.16354 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.274, "high": 1.274, "low": 1.255, "close": 1.267, "volume": 210723.48, "close_time": 1769911199999, "quote_volume": 266012.0419, "trades": 1552, "taker_buy_base": 117179.93, "taker_buy_quote": 148004.99862 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.267, "high": 1.286, "low": 1.265, "close": 1.279, "volume": 166075.42, "close_time": 1769914799999, "quote_volume": 211559.29028, "trades": 1232, "taker_buy_base": 90182.61, "taker_buy_quote": 114867.93686 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.279, "high": 1.282, "low": 1.274, "close": 1.276, "volume": 91437.67, "close_time": 1769918399999, "quote_volume": 116820.33652, "trades": 777, "taker_buy_base": 50548.05, "taker_buy_quote": 64591.37825 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.276, "high": 1.28, "low": 1.269, "close": 1.27, "volume": 95244.69, "close_time": 1769921999999, "quote_volume": 121302.10576, "trades": 725, "taker_buy_base": 49105.53, "taker_buy_quote": 62546.78175 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.27, "high": 1.28, "low": 1.266, "close": 1.273, "volume": 191921.42, "close_time": 1769925599999, "quote_volume": 244097.45138, "trades": 1288, "taker_buy_base": 105430.09, "taker_buy_quote": 134110.97927 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.273, "high": 1.282, "low": 1.268, "close": 1.279, "volume": 188934.5, "close_time": 1769929199999, "quote_volume": 241196.67616, "trades": 1113, "taker_buy_base": 95530.99, "taker_buy_quote": 122118.89266 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.279, "high": 1.302, "low": 1.271, "close": 1.295, "volume": 556926.7, "close_time": 1769932799999, "quote_volume": 717531.78856, "trades": 2892, "taker_buy_base": 387379.94, "taker_buy_quote": 499486.65867 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.296, "high": 1.296, "low": 1.28, "close": 1.28, "volume": 163174.51, "close_time": 1769936399999, "quote_volume": 210364.61273, "trades": 1349, "taker_buy_base": 82261.24, "taker_buy_quote": 106083.6304 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.28, "high": 1.286, "low": 1.268, "close": 1.285, "volume": 345333.84, "close_time": 1769939999999, "quote_volume": 440497.97379, "trades": 1983, "taker_buy_base": 183103.7, "taker_buy_quote": 233703.52595 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.285, "high": 1.293, "low": 1.265, "close": 1.267, "volume": 274165.25, "close_time": 1769943599999, "quote_volume": 350539.65989, "trades": 1789, "taker_buy_base": 119429.32, "taker_buy_quote": 152814.03683 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.267, "high": 1.283, "low": 1.265, "close": 1.278, "volume": 147045.78, "close_time": 1769947199999, "quote_volume": 187002.22796, "trades": 1249, "taker_buy_base": 64737.2, "taker_buy_quote": 82370.91831 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.278, "high": 1.281, "low": 1.268, "close": 1.273, "volume": 241487.07, "close_time": 1769950799999, "quote_volume": 307662.45622, "trades": 1869, "taker_buy_base": 106427.75, "taker_buy_quote": 135619.41845 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.274, "high": 1.286, "low": 1.265, "close": 1.27, "volume": 246734.24, "close_time": 1769954399999, "quote_volume": 315027.65073, "trades": 1806, "taker_buy_base": 127253.13, "taker_buy_quote": 162616.8453 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.269, "high": 1.278, "low": 1.248, "close": 1.267, "volume": 433159.74, "close_time": 1769957999999, "quote_volume": 546863.25046, "trades": 3849, "taker_buy_base": 217554.49, "taker_buy_quote": 274806.93981 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.267, "high": 1.267, "low": 1.225, "close": 1.244, "volume": 537602.01, "close_time": 1769961599999, "quote_volume": 666744.45149, "trades": 4602, "taker_buy_base": 233070.13, "taker_buy_quote": 289099.82052 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.245, "high": 1.255, "low": 1.231, "close": 1.242, "volume": 377867.25, "close_time": 1769965199999, "quote_volume": 469937.90771, "trades": 3669, "taker_buy_base": 184605.06, "taker_buy_quote": 229567.62097 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.242, "high": 1.248, "low": 1.23, "close": 1.242, "volume": 259445.05, "close_time": 1769968799999, "quote_volume": 321511.07908, "trades": 2263, "taker_buy_base": 143386.75, "taker_buy_quote": 177719.40708 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.243, "high": 1.268, "low": 1.243, "close": 1.256, "volume": 357418.05, "close_time": 1769972399999, "quote_volume": 449908.30093, "trades": 3140, "taker_buy_base": 192300.3, "taker_buy_quote": 242122.77691 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.256, "high": 1.259, "low": 1.235, "close": 1.242, "volume": 165433.02, "close_time": 1769975999999, "quote_volume": 206262.34209, "trades": 1667, "taker_buy_base": 80284.68, "taker_buy_quote": 100088.10531 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.243, "high": 1.259, "low": 1.229, "close": 1.244, "volume": 238408.71, "close_time": 1769979599999, "quote_volume": 296663.79407, "trades": 2174, "taker_buy_base": 118656.35, "taker_buy_quote": 147646.63282 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.245, "high": 1.245, "low": 1.23, "close": 1.235, "volume": 242791.61, "close_time": 1769983199999, "quote_volume": 300126.21976, "trades": 2451, "taker_buy_base": 124466.45, "taker_buy_quote": 153888.90294 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.236, "high": 1.256, "low": 1.234, "close": 1.243, "volume": 267776.19, "close_time": 1769986799999, "quote_volume": 333221.10206, "trades": 2579, "taker_buy_base": 145088.84, "taker_buy_quote": 180595.82432 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.243, "high": 1.26, "low": 1.206, "close": 1.236, "volume": 1068565.67, "close_time": 1769990399999, "quote_volume": 1315302.20382, "trades": 8296, "taker_buy_base": 485720.87, "taker_buy_quote": 598329.00887 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.236, "high": 1.263, "low": 1.226, "close": 1.255, "volume": 456600.24, "close_time": 1769993999999, "quote_volume": 571750.49784, "trades": 3955, "taker_buy_base": 219450.91, "taker_buy_quote": 274836.40943 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.255, "high": 1.274, "low": 1.237, "close": 1.26, "volume": 459725.69, "close_time": 1769997599999, "quote_volume": 578355.52844, "trades": 4048, "taker_buy_base": 232686.6, "taker_buy_quote": 292702.61943 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.261, "high": 1.263, "low": 1.244, "close": 1.247, "volume": 261529.12, "close_time": 1770001199999, "quote_volume": 327885.30169, "trades": 2456, "taker_buy_base": 125827.57, "taker_buy_quote": 157760.77711 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.247, "high": 1.251, "low": 1.198, "close": 1.249, "volume": 1142388.42, "close_time": 1770004799999, "quote_volume": 1393865.04214, "trades": 9401, "taker_buy_base": 524251.51, "taker_buy_quote": 639970.68083 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.249, "high": 1.266, "low": 1.227, "close": 1.243, "volume": 429637.13, "close_time": 1770008399999, "quote_volume": 536567.6162, "trades": 4052, "taker_buy_base": 220715.18, "taker_buy_quote": 275736.64719 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.243, "high": 1.244, "low": 1.211, "close": 1.224, "volume": 463851.16, "close_time": 1770011999999, "quote_volume": 567392.89332, "trades": 4203, "taker_buy_base": 224427.96, "taker_buy_quote": 274461.42112 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.224, "high": 1.266, "low": 1.211, "close": 1.248, "volume": 1038032.28, "close_time": 1770015599999, "quote_volume": 1285387.16895, "trades": 8300, "taker_buy_base": 534357.85, "taker_buy_quote": 662013.97204 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.248, "high": 1.256, "low": 1.239, "close": 1.24, "volume": 437298.79, "close_time": 1770019199999, "quote_volume": 545532.04546, "trades": 3688, "taker_buy_base": 246726.24, "taker_buy_quote": 307783.55905 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.24, "high": 1.257, "low": 1.238, "close": 1.249, "volume": 299554.87, "close_time": 1770022799999, "quote_volume": 373369.99762, "trades": 2674, "taker_buy_base": 156941.29, "taker_buy_quote": 195641.81699 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.248, "high": 1.271, "low": 1.241, "close": 1.266, "volume": 539815.56, "close_time": 1770026399999, "quote_volume": 679404.14764, "trades": 3464, "taker_buy_base": 294745.51, "taker_buy_quote": 370752.11264 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.266, "high": 1.272, "low": 1.256, "close": 1.262, "volume": 213345.2, "close_time": 1770029999999, "quote_volume": 269554.71868, "trades": 1570, "taker_buy_base": 88090.17, "taker_buy_quote": 111330.75173 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.262, "high": 1.269, "low": 1.26, "close": 1.262, "volume": 171373.48, "close_time": 1770033599999, "quote_volume": 216707.7286, "trades": 1385, "taker_buy_base": 79103.96, "taker_buy_quote": 100021.47884 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.262, "high": 1.274, "low": 1.261, "close": 1.269, "volume": 182241.1, "close_time": 1770037199999, "quote_volume": 230773.12504, "trades": 1731, "taker_buy_base": 94414.52, "taker_buy_quote": 119571.34336 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.27, "high": 1.277, "low": 1.266, "close": 1.275, "volume": 193578.18, "close_time": 1770040799999, "quote_volume": 246059.78613, "trades": 1439, "taker_buy_base": 131838.39, "taker_buy_quote": 167615.82624 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.274, "high": 1.285, "low": 1.261, "close": 1.275, "volume": 542722.1, "close_time": 1770044399999, "quote_volume": 691856.08067, "trades": 4522, "taker_buy_base": 279819.97, "taker_buy_quote": 356883.49677 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.275, "high": 1.298, "low": 1.273, "close": 1.286, "volume": 493842.62, "close_time": 1770047999999, "quote_volume": 635642.68421, "trades": 4140, "taker_buy_base": 261485.83, "taker_buy_quote": 336700.41416 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.286, "high": 1.291, "low": 1.28, "close": 1.284, "volume": 325166.58, "close_time": 1770051599999, "quote_volume": 418053.95581, "trades": 2768, "taker_buy_base": 188351.46, "taker_buy_quote": 242177.59242 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.284, "high": 1.293, "low": 1.278, "close": 1.282, "volume": 235225.61, "close_time": 1770055199999, "quote_volume": 302370.40607, "trades": 1915, "taker_buy_base": 107348.62, "taker_buy_quote": 138076.70576 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.281, "high": 1.29, "low": 1.274, "close": 1.285, "volume": 177548.86, "close_time": 1770058799999, "quote_volume": 227213.40408, "trades": 1555, "taker_buy_base": 82273.36, "taker_buy_quote": 105355.21031 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.285, "high": 1.286, "low": 1.274, "close": 1.274, "volume": 85183.72, "close_time": 1770062399999, "quote_volume": 108884.01892, "trades": 970, "taker_buy_base": 34038.82, "taker_buy_quote": 43549.4359 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.274, "high": 1.279, "low": 1.266, "close": 1.272, "volume": 118298.83, "close_time": 1770065999999, "quote_volume": 150603.83718, "trades": 1277, "taker_buy_base": 58657.79, "taker_buy_quote": 74670.86472 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.272, "high": 1.282, "low": 1.272, "close": 1.276, "volume": 115793.29, "close_time": 1770069599999, "quote_volume": 147884.7709, "trades": 767, "taker_buy_base": 75339.47, "taker_buy_quote": 96223.47063 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.277, "high": 1.287, "low": 1.277, "close": 1.284, "volume": 64802.33, "close_time": 1770073199999, "quote_volume": 83059.09885, "trades": 988, "taker_buy_base": 33626.83, "taker_buy_quote": 43086.26292 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.285, "high": 1.286, "low": 1.277, "close": 1.279, "volume": 93869.7, "close_time": 1770076799999, "quote_volume": 120186.52862, "trades": 1492, "taker_buy_base": 44042.33, "taker_buy_quote": 56432.84886 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.279, "high": 1.282, "low": 1.27, "close": 1.277, "volume": 130202.9, "close_time": 1770080399999, "quote_volume": 165761.83653, "trades": 1009, "taker_buy_base": 67274.97, "taker_buy_quote": 85654.83816 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.277, "high": 1.278, "low": 1.267, "close": 1.273, "volume": 87861.65, "close_time": 1770083999999, "quote_volume": 111710.92345, "trades": 797, "taker_buy_base": 45618.52, "taker_buy_quote": 58014.98221 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.273, "high": 1.273, "low": 1.251, "close": 1.253, "volume": 162586.83, "close_time": 1770087599999, "quote_volume": 204658.94062, "trades": 1047, "taker_buy_base": 64080.11, "taker_buy_quote": 80693.99039 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.252, "high": 1.275, "low": 1.248, "close": 1.273, "volume": 189583.88, "close_time": 1770091199999, "quote_volume": 238450.81071, "trades": 1352, "taker_buy_base": 100658.01, "taker_buy_quote": 126853.32088 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.272, "high": 1.285, "low": 1.269, "close": 1.28, "volume": 120432.48, "close_time": 1770094799999, "quote_volume": 153683.82897, "trades": 806, "taker_buy_base": 64228.45, "taker_buy_quote": 81946.77253 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.281, "high": 1.282, "low": 1.267, "close": 1.268, "volume": 142895.88, "close_time": 1770098399999, "quote_volume": 181822.32035, "trades": 1081, "taker_buy_base": 67605.59, "taker_buy_quote": 86011.38089 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.269, "high": 1.274, "low": 1.26, "close": 1.271, "volume": 141497.99, "close_time": 1770101999999, "quote_volume": 179293.31605, "trades": 912, "taker_buy_base": 59849.89, "taker_buy_quote": 75891.07778 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.271, "high": 1.281, "low": 1.267, "close": 1.273, "volume": 108599.42, "close_time": 1770105599999, "quote_volume": 138237.26361, "trades": 964, "taker_buy_base": 51538.57, "taker_buy_quote": 65621.70453 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.273, "high": 1.289, "low": 1.267, "close": 1.271, "volume": 189636.22, "close_time": 1770109199999, "quote_volume": 242150.27833, "trades": 1463, "taker_buy_base": 93041.33, "taker_buy_quote": 118947.65055 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.271, "high": 1.274, "low": 1.252, "close": 1.263, "volume": 298404.48, "close_time": 1770112799999, "quote_volume": 376520.27854, "trades": 2171, "taker_buy_base": 132633.34, "taker_buy_quote": 167424.26877 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.264, "high": 1.27, "low": 1.262, "close": 1.265, "volume": 75584.61, "close_time": 1770116399999, "quote_volume": 95699.62459, "trades": 828, "taker_buy_base": 46654.62, "taker_buy_quote": 59071.16039 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.266, "high": 1.272, "low": 1.264, "close": 1.269, "volume": 128353.27, "close_time": 1770119999999, "quote_volume": 162760.09095, "trades": 823, "taker_buy_base": 84381.6, "taker_buy_quote": 107002.83287 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.269, "high": 1.282, "low": 1.266, "close": 1.278, "volume": 150187.73, "close_time": 1770123599999, "quote_volume": 191296.54114, "trades": 1187, "taker_buy_base": 96664.03, "taker_buy_quote": 123080.19824 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.278, "high": 1.281, "low": 1.268, "close": 1.276, "volume": 120930.74, "close_time": 1770127199999, "quote_volume": 154041.79707, "trades": 1098, "taker_buy_base": 70232.36, "taker_buy_quote": 89483.9743 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.275, "high": 1.278, "low": 1.251, "close": 1.253, "volume": 342228.91, "close_time": 1770130799999, "quote_volume": 432646.74612, "trades": 2330, "taker_buy_base": 150270.17, "taker_buy_quote": 190194.40969 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.252, "high": 1.288, "low": 1.246, "close": 1.286, "volume": 539701.92, "close_time": 1770134399999, "quote_volume": 682386.60914, "trades": 4507, "taker_buy_base": 302432.57, "taker_buy_quote": 382655.88913 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.286, "high": 1.286, "low": 1.253, "close": 1.257, "volume": 369586.79, "close_time": 1770137999999, "quote_volume": 466767.98748, "trades": 2694, "taker_buy_base": 127565.83, "taker_buy_quote": 161252.44482 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.257, "high": 1.26, "low": 1.225, "close": 1.225, "volume": 309627.82, "close_time": 1770141599999, "quote_volume": 384360.50825, "trades": 2484, "taker_buy_base": 118246.49, "taker_buy_quote": 146909.0021 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.225, "high": 1.231, "low": 1.195, "close": 1.199, "volume": 527261.47, "close_time": 1770145199999, "quote_volume": 638935.24798, "trades": 3929, "taker_buy_base": 206595.89, "taker_buy_quote": 250241.27585 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.198, "high": 1.261, "low": 1.198, "close": 1.253, "volume": 574957.47, "close_time": 1770148799999, "quote_volume": 712315.94326, "trades": 4896, "taker_buy_base": 363658.02, "taker_buy_quote": 450339.85818 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.252, "high": 1.3, "low": 1.24, "close": 1.29, "volume": 857539.95, "close_time": 1770152399999, "quote_volume": 1097521.98488, "trades": 6112, "taker_buy_base": 527193.28, "taker_buy_quote": 674300.00467 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.29, "high": 1.303, "low": 1.268, "close": 1.27, "volume": 221147.22, "close_time": 1770155999999, "quote_volume": 284949.27375, "trades": 1951, "taker_buy_base": 100256.07, "taker_buy_quote": 129363.77511 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.27, "high": 1.27, "low": 1.252, "close": 1.254, "volume": 163298.75, "close_time": 1770159599999, "quote_volume": 205789.05995, "trades": 1575, "taker_buy_base": 64577.91, "taker_buy_quote": 81405.20786 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.255, "high": 1.256, "low": 1.24, "close": 1.249, "volume": 197210.24, "close_time": 1770163199999, "quote_volume": 246029.78675, "trades": 1793, "taker_buy_base": 101366.51, "taker_buy_quote": 126510.62031 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.262, "low": 1.24, "close": 1.254, "volume": 166221.88, "close_time": 1770166799999, "quote_volume": 208238.05185, "trades": 1040, "taker_buy_base": 58455.93, "taker_buy_quote": 73244.21046 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.254, "high": 1.273, "low": 1.254, "close": 1.263, "volume": 86515.42, "close_time": 1770170399999, "quote_volume": 109507.55592, "trades": 938, "taker_buy_base": 45113.88, "taker_buy_quote": 57124.2692 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.262, "high": 1.263, "low": 1.249, "close": 1.256, "volume": 62177.75, "close_time": 1770173999999, "quote_volume": 78109.49759, "trades": 644, "taker_buy_base": 34022.16, "taker_buy_quote": 42774.93331 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.255, "high": 1.277, "low": 1.254, "close": 1.27, "volume": 158667.27, "close_time": 1770177599999, "quote_volume": 201286.45146, "trades": 1242, "taker_buy_base": 91467.2, "taker_buy_quote": 116047.57152 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.27, "high": 1.273, "low": 1.266, "close": 1.267, "volume": 78355.49, "close_time": 1770181199999, "quote_volume": 99502.6615, "trades": 597, "taker_buy_base": 30166.58, "taker_buy_quote": 38308.58372 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.267, "high": 1.27, "low": 1.257, "close": 1.261, "volume": 66567.45, "close_time": 1770184799999, "quote_volume": 84110.62751, "trades": 535, "taker_buy_base": 21348.75, "taker_buy_quote": 26981.26728 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.262, "high": 1.273, "low": 1.26, "close": 1.27, "volume": 102191.51, "close_time": 1770188399999, "quote_volume": 129486.34423, "trades": 1488, "taker_buy_base": 37815.72, "taker_buy_quote": 47908.02699 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.269, "high": 1.281, "low": 1.263, "close": 1.276, "volume": 117909.6, "close_time": 1770191999999, "quote_volume": 150100.53397, "trades": 1306, "taker_buy_base": 65584.46, "taker_buy_quote": 83511.55043 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.276, "high": 1.279, "low": 1.267, "close": 1.274, "volume": 67051.61, "close_time": 1770195599999, "quote_volume": 85342.94701, "trades": 741, "taker_buy_base": 27966.83, "taker_buy_quote": 35624.28559 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.274, "high": 1.276, "low": 1.263, "close": 1.265, "volume": 73341.77, "close_time": 1770199199999, "quote_volume": 93011.65887, "trades": 755, "taker_buy_base": 25038.57, "taker_buy_quote": 31750.62747 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.265, "high": 1.27, "low": 1.263, "close": 1.268, "volume": 54214.17, "close_time": 1770202799999, "quote_volume": 68632.07395, "trades": 440, "taker_buy_base": 20753.25, "taker_buy_quote": 26291.82923 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.268, "high": 1.27, "low": 1.252, "close": 1.263, "volume": 170509.98, "close_time": 1770206399999, "quote_volume": 214716.53193, "trades": 1465, "taker_buy_base": 70657.35, "taker_buy_quote": 89070.40635 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.263, "high": 1.266, "low": 1.255, "close": 1.26, "volume": 125506.04, "close_time": 1770209999999, "quote_volume": 158074.43611, "trades": 983, "taker_buy_base": 35039.2, "taker_buy_quote": 44116.73758 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.259, "high": 1.259, "low": 1.236, "close": 1.237, "volume": 263598.87, "close_time": 1770213599999, "quote_volume": 329101.40389, "trades": 2011, "taker_buy_base": 98282.71, "taker_buy_quote": 122850.8041 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.238, "high": 1.243, "low": 1.219, "close": 1.22, "volume": 385186.97, "close_time": 1770217199999, "quote_volume": 474766.6998, "trades": 3718, "taker_buy_base": 165275.17, "taker_buy_quote": 203836.61496 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.22, "high": 1.239, "low": 1.203, "close": 1.221, "volume": 449821.66, "close_time": 1770220799999, "quote_volume": 550068.54947, "trades": 4695, "taker_buy_base": 243195.38, "taker_buy_quote": 297616.82044 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.222, "high": 1.232, "low": 1.206, "close": 1.22, "volume": 396920.54, "close_time": 1770224399999, "quote_volume": 483413.69382, "trades": 4071, "taker_buy_base": 204627.3, "taker_buy_quote": 249200.31783 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.22, "high": 1.225, "low": 1.202, "close": 1.219, "volume": 265787.21, "close_time": 1770227999999, "quote_volume": 322490.99027, "trades": 2878, "taker_buy_base": 131201.86, "taker_buy_quote": 159250.81502 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.219, "high": 1.244, "low": 1.202, "close": 1.227, "volume": 451314.23, "close_time": 1770231599999, "quote_volume": 551722.40898, "trades": 4560, "taker_buy_base": 273620.35, "taker_buy_quote": 334560.37468 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.228, "high": 1.249, "low": 1.217, "close": 1.247, "volume": 335117.02, "close_time": 1770235199999, "quote_volume": 413062.91055, "trades": 2696, "taker_buy_base": 177113.56, "taker_buy_quote": 218567.31608 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.247, "high": 1.249, "low": 1.231, "close": 1.233, "volume": 116572.45, "close_time": 1770238799999, "quote_volume": 144433.21077, "trades": 1181, "taker_buy_base": 43790.52, "taker_buy_quote": 54310.58839 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.234, "high": 1.237, "low": 1.207, "close": 1.219, "volume": 155189.32, "close_time": 1770242399999, "quote_volume": 189304.14741, "trades": 1515, "taker_buy_base": 68786.97, "taker_buy_quote": 83943.64569 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.219, "high": 1.238, "low": 1.197, "close": 1.21, "volume": 204496.86, "close_time": 1770245999999, "quote_volume": 248355.0899, "trades": 2183, "taker_buy_base": 95538.91, "taker_buy_quote": 115939.54358 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.211, "high": 1.229, "low": 1.205, "close": 1.22, "volume": 229271.21, "close_time": 1770249599999, "quote_volume": 279488.93864, "trades": 2186, "taker_buy_base": 125601.55, "taker_buy_quote": 152993.00787 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.219, "high": 1.226, "low": 1.211, "close": 1.219, "volume": 92502.06, "close_time": 1770253199999, "quote_volume": 112611.72552, "trades": 945, "taker_buy_base": 42017.11, "taker_buy_quote": 51164.04705 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.22, "high": 1.237, "low": 1.21, "close": 1.222, "volume": 232404.53, "close_time": 1770256799999, "quote_volume": 284526.40325, "trades": 2315, "taker_buy_base": 90382.55, "taker_buy_quote": 110649.8415 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.223, "high": 1.233, "low": 1.211, "close": 1.213, "volume": 261259.0, "close_time": 1770260399999, "quote_volume": 319383.93317, "trades": 2272, "taker_buy_base": 123527.16, "taker_buy_quote": 151076.45972 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.214, "high": 1.224, "low": 1.203, "close": 1.205, "volume": 250940.46, "close_time": 1770263999999, "quote_volume": 304393.23766, "trades": 2096, "taker_buy_base": 122675.51, "taker_buy_quote": 148932.25441 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.206, "high": 1.214, "low": 1.198, "close": 1.204, "volume": 186555.86, "close_time": 1770267599999, "quote_volume": 224910.38062, "trades": 2001, "taker_buy_base": 94071.73, "taker_buy_quote": 113442.5164 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.204, "high": 1.221, "low": 1.191, "close": 1.206, "volume": 707401.97, "close_time": 1770271199999, "quote_volume": 852642.76964, "trades": 4074, "taker_buy_base": 348339.82, "taker_buy_quote": 420217.40916 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.207, "high": 1.21, "low": 1.196, "close": 1.199, "volume": 616166.34, "close_time": 1770274799999, "quote_volume": 740874.68115, "trades": 2870, "taker_buy_base": 261995.82, "taker_buy_quote": 315439.81505 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.198, "high": 1.215, "low": 1.192, "close": 1.196, "volume": 354964.29, "close_time": 1770278399999, "quote_volume": 427813.83145, "trades": 2250, "taker_buy_base": 180335.59, "taker_buy_quote": 217531.60422 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.197, "high": 1.21, "low": 1.196, "close": 1.199, "volume": 249851.64, "close_time": 1770281999999, "quote_volume": 300026.64624, "trades": 1764, "taker_buy_base": 112204.45, "taker_buy_quote": 134668.06856 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.2, "high": 1.211, "low": 1.189, "close": 1.194, "volume": 243208.23, "close_time": 1770285599999, "quote_volume": 291974.13609, "trades": 1916, "taker_buy_base": 132354.11, "taker_buy_quote": 158936.36393 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.194, "high": 1.195, "low": 1.161, "close": 1.166, "volume": 270625.35, "close_time": 1770289199999, "quote_volume": 318909.85261, "trades": 1856, "taker_buy_base": 131031.85, "taker_buy_quote": 154573.52756 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.165, "high": 1.171, "low": 1.142, "close": 1.158, "volume": 441445.21, "close_time": 1770292799999, "quote_volume": 509401.58586, "trades": 3851, "taker_buy_base": 173243.34, "taker_buy_quote": 199848.88537 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.159, "high": 1.165, "low": 1.147, "close": 1.159, "volume": 359254.63, "close_time": 1770296399999, "quote_volume": 415607.12438, "trades": 2836, "taker_buy_base": 191131.06, "taker_buy_quote": 221205.47883 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.159, "high": 1.172, "low": 1.154, "close": 1.158, "volume": 194093.56, "close_time": 1770299999999, "quote_volume": 225693.90643, "trades": 1671, "taker_buy_base": 87498.84, "taker_buy_quote": 101911.33006 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.158, "high": 1.186, "low": 1.156, "close": 1.161, "volume": 366796.81, "close_time": 1770303599999, "quote_volume": 428887.74427, "trades": 3338, "taker_buy_base": 181257.15, "taker_buy_quote": 211994.83077 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.161, "high": 1.164, "low": 1.08, "close": 1.108, "volume": 2108666.4, "close_time": 1770307199999, "quote_volume": 2342061.72488, "trades": 14346, "taker_buy_base": 979940.24, "taker_buy_quote": 1087953.93782 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.109, "high": 1.133, "low": 1.097, "close": 1.11, "volume": 1068810.75, "close_time": 1770310799999, "quote_volume": 1190039.49138, "trades": 7893, "taker_buy_base": 581359.7, "taker_buy_quote": 647418.05274 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.111, "high": 1.135, "low": 1.079, "close": 1.092, "volume": 1247042.42, "close_time": 1770314399999, "quote_volume": 1377169.56698, "trades": 9571, "taker_buy_base": 629986.91, "taker_buy_quote": 696534.47259 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.092, "high": 1.1, "low": 1.071, "close": 1.097, "volume": 598693.1, "close_time": 1770317999999, "quote_volume": 649659.29721, "trades": 5629, "taker_buy_base": 313104.02, "taker_buy_quote": 339825.66791 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.097, "high": 1.098, "low": 1.076, "close": 1.078, "volume": 376708.88, "close_time": 1770321599999, "quote_volume": 409756.81619, "trades": 3440, "taker_buy_base": 186202.67, "taker_buy_quote": 202653.43596 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.079, "high": 1.087, "low": 1.017, "close": 1.04, "volume": 2423174.4, "close_time": 1770325199999, "quote_volume": 2525780.67421, "trades": 15366, "taker_buy_base": 1142511.54, "taker_buy_quote": 1191097.48028 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.039, "high": 1.07, "low": 1.027, "close": 1.043, "volume": 1103373.37, "close_time": 1770328799999, "quote_volume": 1156463.37004, "trades": 8587, "taker_buy_base": 523583.1, "taker_buy_quote": 548896.79762 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.043, "high": 1.065, "low": 1.028, "close": 1.047, "volume": 796597.72, "close_time": 1770332399999, "quote_volume": 832496.10688, "trades": 5475, "taker_buy_base": 397050.87, "taker_buy_quote": 415349.31382 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.047, "high": 1.068, "low": 1.028, "close": 1.031, "volume": 710501.04, "close_time": 1770335999999, "quote_volume": 745152.194, "trades": 4467, "taker_buy_base": 326034.05, "taker_buy_quote": 342264.8754 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.032, "high": 1.04, "low": 0.9, "close": 1.01, "volume": 6585357.54, "close_time": 1770339599999, "quote_volume": 6361158.11334, "trades": 45677, "taker_buy_base": 3092899.77, "taker_buy_quote": 2989493.73766 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.011, "high": 1.047, "low": 1.007, "close": 1.047, "volume": 1184751.44, "close_time": 1770343199999, "quote_volume": 1216655.71641, "trades": 10533, "taker_buy_base": 598594.18, "taker_buy_quote": 615330.65061 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.047, "high": 1.055, "low": 1.015, "close": 1.019, "volume": 588714.44, "close_time": 1770346799999, "quote_volume": 607166.84984, "trades": 4689, "taker_buy_base": 293075.79, "taker_buy_quote": 302233.56739 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.02, "high": 1.028, "low": 1.01, "close": 1.024, "volume": 483587.43, "close_time": 1770350399999, "quote_volume": 492447.63823, "trades": 3505, "taker_buy_base": 275523.4, "taker_buy_quote": 280644.31942 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.024, "high": 1.041, "low": 1.018, "close": 1.037, "volume": 314036.23, "close_time": 1770353999999, "quote_volume": 323644.82525, "trades": 2704, "taker_buy_base": 157287.39, "taker_buy_quote": 162199.73921 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.037, "high": 1.07, "low": 1.035, "close": 1.064, "volume": 634467.81, "close_time": 1770357599999, "quote_volume": 669735.91125, "trades": 4566, "taker_buy_base": 343024.85, "taker_buy_quote": 362314.10737 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.064, "high": 1.071, "low": 1.039, "close": 1.04, "volume": 400771.89, "close_time": 1770361199999, "quote_volume": 422357.98976, "trades": 3168, "taker_buy_base": 196974.42, "taker_buy_quote": 207856.77369 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.041, "high": 1.041, "low": 1.027, "close": 1.03, "volume": 529153.98, "close_time": 1770364799999, "quote_volume": 546741.51595, "trades": 3383, "taker_buy_base": 261958.86, "taker_buy_quote": 270683.32594 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.03, "high": 1.041, "low": 1.022, "close": 1.033, "volume": 594281.8, "close_time": 1770368399999, "quote_volume": 613158.8889, "trades": 3744, "taker_buy_base": 249481.92, "taker_buy_quote": 257410.65494 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.032, "high": 1.06, "low": 1.026, "close": 1.057, "volume": 352539.83, "close_time": 1770371999999, "quote_volume": 366320.61038, "trades": 2868, "taker_buy_base": 179490.38, "taker_buy_quote": 186549.71974 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.057, "high": 1.069, "low": 1.052, "close": 1.064, "volume": 320608.81, "close_time": 1770375599999, "quote_volume": 339956.63762, "trades": 2249, "taker_buy_base": 180412.71, "taker_buy_quote": 191384.63379 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.064, "high": 1.074, "low": 1.061, "close": 1.07, "volume": 296219.66, "close_time": 1770379199999, "quote_volume": 316056.37729, "trades": 1930, "taker_buy_base": 127810.66, "taker_buy_quote": 136373.27416 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.07, "high": 1.083, "low": 1.06, "close": 1.071, "volume": 2860110.46, "close_time": 1770382799999, "quote_volume": 3063035.81441, "trades": 8072, "taker_buy_base": 1455791.29, "taker_buy_quote": 1556114.85839 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.071, "high": 1.081, "low": 1.065, "close": 1.075, "volume": 608121.62, "close_time": 1770386399999, "quote_volume": 653659.32473, "trades": 3788, "taker_buy_base": 364088.65, "taker_buy_quote": 391415.24771 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.075, "high": 1.106, "low": 1.066, "close": 1.098, "volume": 632088.14, "close_time": 1770389999999, "quote_volume": 687051.01698, "trades": 5133, "taker_buy_base": 333322.18, "taker_buy_quote": 362839.49526 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.097, "high": 1.112, "low": 1.087, "close": 1.109, "volume": 578536.19, "close_time": 1770393599999, "quote_volume": 634812.47674, "trades": 4164, "taker_buy_base": 291805.36, "taker_buy_quote": 320369.27492 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.109, "high": 1.146, "low": 1.104, "close": 1.136, "volume": 409301.94, "close_time": 1770397199999, "quote_volume": 461366.0396, "trades": 2766, "taker_buy_base": 196623.04, "taker_buy_quote": 221783.57142 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.135, "high": 1.165, "low": 1.131, "close": 1.15, "volume": 449334.72, "close_time": 1770400799999, "quote_volume": 516826.85152, "trades": 2679, "taker_buy_base": 252130.7, "taker_buy_quote": 290222.6402 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.149, "high": 1.15, "low": 1.12, "close": 1.132, "volume": 298051.8, "close_time": 1770404399999, "quote_volume": 337492.45991, "trades": 1786, "taker_buy_base": 142185.27, "taker_buy_quote": 160855.2614 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.131, "high": 1.141, "low": 1.124, "close": 1.139, "volume": 188952.86, "close_time": 1770407999999, "quote_volume": 214003.22074, "trades": 1318, "taker_buy_base": 121507.15, "taker_buy_quote": 137691.226 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.138, "high": 1.145, "low": 1.125, "close": 1.129, "volume": 228360.27, "close_time": 1770411599999, "quote_volume": 258817.95928, "trades": 1315, "taker_buy_base": 133395.28, "taker_buy_quote": 151332.15298 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.129, "high": 1.135, "low": 1.121, "close": 1.134, "volume": 75959.73, "close_time": 1770415199999, "quote_volume": 85595.6321, "trades": 587, "taker_buy_base": 30868.16, "taker_buy_quote": 34826.59271 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.134, "high": 1.154, "low": 1.133, "close": 1.146, "volume": 150387.54, "close_time": 1770418799999, "quote_volume": 171721.59928, "trades": 1088, "taker_buy_base": 99646.71, "taker_buy_quote": 113771.89791 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.145, "high": 1.152, "low": 1.133, "close": 1.139, "volume": 167729.32, "close_time": 1770422399999, "quote_volume": 191215.19698, "trades": 1388, "taker_buy_base": 66790.71, "taker_buy_quote": 76210.81222 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.139, "high": 1.14, "low": 1.121, "close": 1.125, "volume": 177746.86, "close_time": 1770425999999, "quote_volume": 200489.84741, "trades": 1114, "taker_buy_base": 62711.91, "taker_buy_quote": 70678.38467 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.125, "high": 1.137, "low": 1.121, "close": 1.132, "volume": 110106.34, "close_time": 1770429599999, "quote_volume": 124158.78502, "trades": 906, "taker_buy_base": 75000.94, "taker_buy_quote": 84576.45583 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.13, "high": 1.134, "low": 1.126, "close": 1.132, "volume": 38760.63, "close_time": 1770433199999, "quote_volume": 43801.51566, "trades": 488, "taker_buy_base": 21866.42, "taker_buy_quote": 24707.11391 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.132, "high": 1.143, "low": 1.132, "close": 1.138, "volume": 105360.97, "close_time": 1770436799999, "quote_volume": 119989.37998, "trades": 861, "taker_buy_base": 65927.27, "taker_buy_quote": 75093.76938 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.138, "high": 1.148, "low": 1.13, "close": 1.133, "volume": 159248.43, "close_time": 1770440399999, "quote_volume": 181613.42862, "trades": 1032, "taker_buy_base": 84433.08, "taker_buy_quote": 96370.47921 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.134, "high": 1.143, "low": 1.13, "close": 1.131, "volume": 189643.79, "close_time": 1770443999999, "quote_volume": 215671.45946, "trades": 1138, "taker_buy_base": 83547.8, "taker_buy_quote": 95069.23662 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.132, "high": 1.138, "low": 1.11, "close": 1.11, "volume": 246420.14, "close_time": 1770447599999, "quote_volume": 277673.58998, "trades": 1345, "taker_buy_base": 71377.01, "taker_buy_quote": 80578.484 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.11, "high": 1.115, "low": 1.087, "close": 1.099, "volume": 628592.89, "close_time": 1770451199999, "quote_volume": 691661.79747, "trades": 4656, "taker_buy_base": 273570.93, "taker_buy_quote": 301318.60616 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.098, "high": 1.105, "low": 1.094, "close": 1.102, "volume": 248245.81, "close_time": 1770454799999, "quote_volume": 273214.04767, "trades": 1596, "taker_buy_base": 130468.56, "taker_buy_quote": 143672.348 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.102, "high": 1.105, "low": 1.092, "close": 1.093, "volume": 111392.31, "close_time": 1770458399999, "quote_volume": 122168.19015, "trades": 1034, "taker_buy_base": 62069.9, "taker_buy_quote": 68098.25516 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.093, "high": 1.095, "low": 1.08, "close": 1.085, "volume": 191001.07, "close_time": 1770461999999, "quote_volume": 207404.40211, "trades": 1799, "taker_buy_base": 84134.05, "taker_buy_quote": 91389.69351 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.085, "high": 1.09, "low": 1.084, "close": 1.087, "volume": 162602.31, "close_time": 1770465599999, "quote_volume": 176729.82381, "trades": 2137, "taker_buy_base": 73765.29, "taker_buy_quote": 80194.52614 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.086, "high": 1.125, "low": 1.086, "close": 1.114, "volume": 554843.72, "close_time": 1770469199999, "quote_volume": 615864.52162, "trades": 7601, "taker_buy_base": 327344.2, "taker_buy_quote": 363542.60234 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.114, "high": 1.119, "low": 1.102, "close": 1.109, "volume": 204298.57, "close_time": 1770472799999, "quote_volume": 226432.853, "trades": 1830, "taker_buy_base": 124437.42, "taker_buy_quote": 137916.61781 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.109, "high": 1.111, "low": 1.093, "close": 1.097, "volume": 278234.63, "close_time": 1770476399999, "quote_volume": 306488.45657, "trades": 1769, "taker_buy_base": 138719.71, "taker_buy_quote": 152882.79814 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.097, "high": 1.118, "low": 1.094, "close": 1.111, "volume": 321155.34, "close_time": 1770479999999, "quote_volume": 355743.70713, "trades": 2791, "taker_buy_base": 230902.33, "taker_buy_quote": 255829.82826 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.112, "high": 1.145, "low": 1.109, "close": 1.123, "volume": 3058504.47, "close_time": 1770483599999, "quote_volume": 3457683.2472, "trades": 19009, "taker_buy_base": 1666677.65, "taker_buy_quote": 1885120.73073 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.123, "high": 1.127, "low": 1.114, "close": 1.121, "volume": 187866.15, "close_time": 1770487199999, "quote_volume": 210474.84929, "trades": 1490, "taker_buy_base": 130870.12, "taker_buy_quote": 146677.24694 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.121, "high": 1.142, "low": 1.12, "close": 1.133, "volume": 275039.82, "close_time": 1770490799999, "quote_volume": 311690.14055, "trades": 2188, "taker_buy_base": 174227.33, "taker_buy_quote": 197354.78046 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.133, "high": 1.133, "low": 1.12, "close": 1.121, "volume": 235188.25, "close_time": 1770494399999, "quote_volume": 265419.433, "trades": 1776, "taker_buy_base": 117706.47, "taker_buy_quote": 132868.38416 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.122, "high": 1.131, "low": 1.12, "close": 1.128, "volume": 148409.97, "close_time": 1770497999999, "quote_volume": 166979.96617, "trades": 2074, "taker_buy_base": 95553.47, "taker_buy_quote": 107514.90333 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.129, "high": 1.13, "low": 1.116, "close": 1.119, "volume": 129991.31, "close_time": 1770501599999, "quote_volume": 145941.83695, "trades": 1648, "taker_buy_base": 66139.19, "taker_buy_quote": 74267.81637 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.119, "high": 1.122, "low": 1.113, "close": 1.115, "volume": 111608.26, "close_time": 1770505199999, "quote_volume": 124633.74995, "trades": 1289, "taker_buy_base": 60870.84, "taker_buy_quote": 67990.41651 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.115, "high": 1.116, "low": 1.108, "close": 1.112, "volume": 201040.85, "close_time": 1770508799999, "quote_volume": 223664.60418, "trades": 1184, "taker_buy_base": 105554.31, "taker_buy_quote": 117460.03831 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.113, "high": 1.113, "low": 1.101, "close": 1.104, "volume": 157961.61, "close_time": 1770512399999, "quote_volume": 174572.39566, "trades": 1178, "taker_buy_base": 71694.01, "taker_buy_quote": 79192.39516 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.105, "high": 1.108, "low": 1.1, "close": 1.103, "volume": 87023.14, "close_time": 1770515999999, "quote_volume": 96034.83807, "trades": 723, "taker_buy_base": 51721.15, "taker_buy_quote": 57088.66449 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.103, "high": 1.104, "low": 1.095, "close": 1.097, "volume": 105487.83, "close_time": 1770519599999, "quote_volume": 115992.89322, "trades": 709, "taker_buy_base": 41668.09, "taker_buy_quote": 45806.14292 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.097, "high": 1.099, "low": 1.09, "close": 1.092, "volume": 69619.3, "close_time": 1770523199999, "quote_volume": 76176.10258, "trades": 731, "taker_buy_base": 34821.47, "taker_buy_quote": 38115.44445 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.091, "high": 1.098, "low": 1.088, "close": 1.094, "volume": 78623.15, "close_time": 1770526799999, "quote_volume": 85875.96979, "trades": 921, "taker_buy_base": 34405.29, "taker_buy_quote": 37612.28697 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.094, "high": 1.097, "low": 1.087, "close": 1.09, "volume": 83289.88, "close_time": 1770530399999, "quote_volume": 91016.71325, "trades": 727, "taker_buy_base": 32247.93, "taker_buy_quote": 35237.05679 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.089, "high": 1.093, "low": 1.086, "close": 1.087, "volume": 60810.15, "close_time": 1770533999999, "quote_volume": 66248.56052, "trades": 1017, "taker_buy_base": 36201.99, "taker_buy_quote": 39446.0271 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.087, "high": 1.093, "low": 1.084, "close": 1.09, "volume": 159901.68, "close_time": 1770537599999, "quote_volume": 174129.35508, "trades": 1280, "taker_buy_base": 103527.6, "taker_buy_quote": 112746.9721 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.09, "high": 1.108, "low": 1.089, "close": 1.106, "volume": 198387.19, "close_time": 1770541199999, "quote_volume": 218128.80824, "trades": 2608, "taker_buy_base": 110025.19, "taker_buy_quote": 120960.44845 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.106, "high": 1.107, "low": 1.089, "close": 1.091, "volume": 163143.12, "close_time": 1770544799999, "quote_volume": 178857.66153, "trades": 1978, "taker_buy_base": 97560.7, "taker_buy_quote": 106929.3337 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.091, "high": 1.096, "low": 1.08, "close": 1.083, "volume": 186494.75, "close_time": 1770548399999, "quote_volume": 202410.15843, "trades": 2051, "taker_buy_base": 76303.34, "taker_buy_quote": 82908.56288 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.083, "high": 1.097, "low": 1.083, "close": 1.093, "volume": 179327.41, "close_time": 1770551999999, "quote_volume": 195583.0418, "trades": 1835, "taker_buy_base": 100292.79, "taker_buy_quote": 109424.99481 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.094, "high": 1.097, "low": 1.087, "close": 1.091, "volume": 172566.02, "close_time": 1770555599999, "quote_volume": 188402.03535, "trades": 1581, "taker_buy_base": 103330.26, "taker_buy_quote": 112797.92286 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.091, "high": 1.092, "low": 1.081, "close": 1.088, "volume": 241379.57, "close_time": 1770559199999, "quote_volume": 261875.80026, "trades": 2326, "taker_buy_base": 104450.55, "taker_buy_quote": 113365.42834 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.088, "high": 1.095, "low": 1.087, "close": 1.093, "volume": 125123.67, "close_time": 1770562799999, "quote_volume": 136410.35605, "trades": 1498, "taker_buy_base": 74556.45, "taker_buy_quote": 81290.52431 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.093, "high": 1.095, "low": 1.068, "close": 1.072, "volume": 333024.87, "close_time": 1770566399999, "quote_volume": 359348.33637, "trades": 2588, "taker_buy_base": 145331.47, "taker_buy_quote": 156733.77868 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.072, "high": 1.076, "low": 1.049, "close": 1.055, "volume": 249191.41, "close_time": 1770569999999, "quote_volume": 265157.46517, "trades": 2498, "taker_buy_base": 119484.58, "taker_buy_quote": 127251.92368 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.055, "high": 1.069, "low": 1.055, "close": 1.067, "volume": 164675.82, "close_time": 1770573599999, "quote_volume": 175140.38886, "trades": 1405, "taker_buy_base": 94983.95, "taker_buy_quote": 100995.48075 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.068, "high": 1.083, "low": 1.067, "close": 1.075, "volume": 149082.88, "close_time": 1770577199999, "quote_volume": 160191.39342, "trades": 1543, "taker_buy_base": 74511.86, "taker_buy_quote": 80052.02568 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.075, "high": 1.078, "low": 1.072, "close": 1.076, "volume": 115102.85, "close_time": 1770580799999, "quote_volume": 123737.21643, "trades": 1348, "taker_buy_base": 67231.61, "taker_buy_quote": 72266.24204 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.076, "high": 1.076, "low": 1.062, "close": 1.062, "volume": 110215.66, "close_time": 1770584399999, "quote_volume": 117614.20525, "trades": 1350, "taker_buy_base": 58626.72, "taker_buy_quote": 62555.29255 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.063, "high": 1.068, "low": 1.054, "close": 1.062, "volume": 113923.58, "close_time": 1770587999999, "quote_volume": 120927.9297, "trades": 1485, "taker_buy_base": 53268.95, "taker_buy_quote": 56548.69731 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.062, "high": 1.072, "low": 1.062, "close": 1.071, "volume": 161058.29, "close_time": 1770591599999, "quote_volume": 171893.491, "trades": 1498, "taker_buy_base": 95482.67, "taker_buy_quote": 101876.81647 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.071, "high": 1.09, "low": 1.058, "close": 1.068, "volume": 330256.97, "close_time": 1770595199999, "quote_volume": 354436.98594, "trades": 3392, "taker_buy_base": 183536.85, "taker_buy_quote": 197159.24202 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.072, "low": 1.059, "close": 1.065, "volume": 154409.87, "close_time": 1770598799999, "quote_volume": 164526.64872, "trades": 1710, "taker_buy_base": 94033.9, "taker_buy_quote": 100179.45251 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.066, "high": 1.077, "low": 1.06, "close": 1.068, "volume": 244333.81, "close_time": 1770602399999, "quote_volume": 260768.37082, "trades": 2431, "taker_buy_base": 139370.13, "taker_buy_quote": 148771.04364 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.068, "high": 1.072, "low": 1.061, "close": 1.063, "volume": 154577.74, "close_time": 1770605999999, "quote_volume": 164810.05417, "trades": 1411, "taker_buy_base": 73059.19, "taker_buy_quote": 77935.53734 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.063, "high": 1.08, "low": 1.062, "close": 1.074, "volume": 155389.14, "close_time": 1770609599999, "quote_volume": 166693.28955, "trades": 1769, "taker_buy_base": 73133.71, "taker_buy_quote": 78395.00128 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.075, "high": 1.075, "low": 1.065, "close": 1.071, "volume": 147007.28, "close_time": 1770613199999, "quote_volume": 157250.94786, "trades": 1507, "taker_buy_base": 92669.06, "taker_buy_quote": 99127.3644 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.071, "high": 1.076, "low": 1.067, "close": 1.074, "volume": 80026.11, "close_time": 1770616799999, "quote_volume": 85786.23582, "trades": 1299, "taker_buy_base": 57624.12, "taker_buy_quote": 61777.08623 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.074, "high": 1.074, "low": 1.057, "close": 1.061, "volume": 222935.63, "close_time": 1770620399999, "quote_volume": 236818.1577, "trades": 1741, "taker_buy_base": 113416.83, "taker_buy_quote": 120434.9542 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.06, "high": 1.066, "low": 1.057, "close": 1.06, "volume": 137454.28, "close_time": 1770623999999, "quote_volume": 145879.45954, "trades": 1536, "taker_buy_base": 56366.3, "taker_buy_quote": 59824.73694 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.059, "high": 1.061, "low": 1.038, "close": 1.045, "volume": 202442.97, "close_time": 1770627599999, "quote_volume": 212503.59041, "trades": 2141, "taker_buy_base": 73945.99, "taker_buy_quote": 77646.09115 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.044, "high": 1.045, "low": 1.038, "close": 1.04, "volume": 147578.56, "close_time": 1770631199999, "quote_volume": 153744.23855, "trades": 1557, "taker_buy_base": 68855.62, "taker_buy_quote": 71760.05149 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.04, "high": 1.04, "low": 1.018, "close": 1.021, "volume": 258729.43, "close_time": 1770634799999, "quote_volume": 265315.87761, "trades": 2451, "taker_buy_base": 109287.61, "taker_buy_quote": 112016.68383 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.022, "high": 1.031, "low": 1.022, "close": 1.028, "volume": 130588.36, "close_time": 1770638399999, "quote_volume": 134107.43511, "trades": 1474, "taker_buy_base": 75831.4, "taker_buy_quote": 77859.48033 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.028, "high": 1.037, "low": 1.027, "close": 1.03, "volume": 134294.85, "close_time": 1770641999999, "quote_volume": 138631.92975, "trades": 1546, "taker_buy_base": 63060.14, "taker_buy_quote": 65092.71802 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.03, "high": 1.034, "low": 1.021, "close": 1.021, "volume": 129883.64, "close_time": 1770645599999, "quote_volume": 133382.51274, "trades": 1451, "taker_buy_base": 72274.43, "taker_buy_quote": 74234.74511 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.022, "high": 1.045, "low": 1.018, "close": 1.042, "volume": 299430.74, "close_time": 1770649199999, "quote_volume": 309227.2622, "trades": 3150, "taker_buy_base": 166882.93, "taker_buy_quote": 172418.86792 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.042, "high": 1.052, "low": 1.008, "close": 1.029, "volume": 494164.36, "close_time": 1770652799999, "quote_volume": 507393.64019, "trades": 4042, "taker_buy_base": 261992.38, "taker_buy_quote": 269032.0545 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.029, "high": 1.054, "low": 1.021, "close": 1.044, "volume": 241834.36, "close_time": 1770656399999, "quote_volume": 251064.02817, "trades": 2791, "taker_buy_base": 148819.76, "taker_buy_quote": 154481.33422 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.044, "high": 1.067, "low": 1.037, "close": 1.064, "volume": 325570.39, "close_time": 1770659999999, "quote_volume": 343195.89129, "trades": 3112, "taker_buy_base": 204683.09, "taker_buy_quote": 216040.21723 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.064, "high": 1.07, "low": 1.051, "close": 1.06, "volume": 192625.82, "close_time": 1770663599999, "quote_volume": 204051.9762, "trades": 2381, "taker_buy_base": 97148.28, "taker_buy_quote": 102923.06236 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.059, "high": 1.06, "low": 1.053, "close": 1.056, "volume": 135597.83, "close_time": 1770667199999, "quote_volume": 143167.86515, "trades": 1691, "taker_buy_base": 64061.94, "taker_buy_quote": 67625.87764 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.056, "high": 1.059, "low": 1.044, "close": 1.055, "volume": 136819.8, "close_time": 1770670799999, "quote_volume": 143909.977, "trades": 1737, "taker_buy_base": 80875.37, "taker_buy_quote": 85083.5204 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.055, "high": 1.056, "low": 1.04, "close": 1.051, "volume": 125025.41, "close_time": 1770674399999, "quote_volume": 130902.22361, "trades": 1745, "taker_buy_base": 67241.13, "taker_buy_quote": 70379.68746 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.051, "high": 1.055, "low": 1.047, "close": 1.049, "volume": 73193.34, "close_time": 1770677999999, "quote_volume": 76925.81244, "trades": 1152, "taker_buy_base": 41406.68, "taker_buy_quote": 43522.76768 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.05, "high": 1.051, "low": 1.038, "close": 1.042, "volume": 131903.34, "close_time": 1770681599999, "quote_volume": 137547.12994, "trades": 1283, "taker_buy_base": 54782.95, "taker_buy_quote": 57165.73081 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.043, "high": 1.044, "low": 1.033, "close": 1.035, "volume": 190807.5, "close_time": 1770685199999, "quote_volume": 198240.10437, "trades": 1340, "taker_buy_base": 91892.94, "taker_buy_quote": 95494.07004 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.035, "high": 1.047, "low": 1.035, "close": 1.044, "volume": 108307.79, "close_time": 1770688799999, "quote_volume": 112735.42633, "trades": 910, "taker_buy_base": 55550.47, "taker_buy_quote": 57884.19584 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.045, "high": 1.045, "low": 1.033, "close": 1.034, "volume": 87848.01, "close_time": 1770692399999, "quote_volume": 91156.01391, "trades": 853, "taker_buy_base": 49707.31, "taker_buy_quote": 51579.47258 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.035, "high": 1.035, "low": 1.014, "close": 1.021, "volume": 396828.99, "close_time": 1770695999999, "quote_volume": 405442.64435, "trades": 1964, "taker_buy_base": 120565.14, "taker_buy_quote": 123216.34371 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.02, "high": 1.032, "low": 1.02, "close": 1.031, "volume": 163332.48, "close_time": 1770699599999, "quote_volume": 167855.57117, "trades": 876, "taker_buy_base": 99060.8, "taker_buy_quote": 101852.20199 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.031, "high": 1.032, "low": 1.012, "close": 1.017, "volume": 208909.63, "close_time": 1770703199999, "quote_volume": 213006.7104, "trades": 968, "taker_buy_base": 106758.53, "taker_buy_quote": 108704.96611 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.016, "high": 1.018, "low": 0.998, "close": 1.002, "volume": 660060.16, "close_time": 1770706799999, "quote_volume": 665086.85248, "trades": 2807, "taker_buy_base": 260275.84, "taker_buy_quote": 262471.20888 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.002, "high": 1.013, "low": 0.998, "close": 1.001, "volume": 426831.77, "close_time": 1770710399999, "quote_volume": 428274.10656, "trades": 1638, "taker_buy_base": 164766.36, "taker_buy_quote": 165200.11807 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.002, "high": 1.005, "low": 0.994, "close": 1.004, "volume": 195153.52, "close_time": 1770713999999, "quote_volume": 195352.59116, "trades": 1073, "taker_buy_base": 111111.91, "taker_buy_quote": 111241.37193 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.003, "high": 1.009, "low": 0.999, "close": 1.001, "volume": 242738.34, "close_time": 1770717599999, "quote_volume": 243424.94052, "trades": 1165, "taker_buy_base": 149633.6, "taker_buy_quote": 150087.17197 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.001, "high": 1.002, "low": 0.994, "close": 0.999, "volume": 186404.77, "close_time": 1770721199999, "quote_volume": 186099.8973, "trades": 1106, "taker_buy_base": 105759.34, "taker_buy_quote": 105625.53007 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.998, "high": 1.006, "low": 0.99, "close": 0.992, "volume": 239714.78, "close_time": 1770724799999, "quote_volume": 239537.37269, "trades": 1229, "taker_buy_base": 118583.01, "taker_buy_quote": 118614.05158 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.992, "high": 0.998, "low": 0.992, "close": 0.995, "volume": 201270.7, "close_time": 1770728399999, "quote_volume": 200273.62681, "trades": 1222, "taker_buy_base": 108731.54, "taker_buy_quote": 108198.56906 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.995, "high": 0.999, "low": 0.992, "close": 0.997, "volume": 191772.53, "close_time": 1770731999999, "quote_volume": 190913.55234, "trades": 1325, "taker_buy_base": 105200.23, "taker_buy_quote": 104772.84106 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.996, "high": 1.014, "low": 0.995, "close": 0.999, "volume": 554636.45, "close_time": 1770735599999, "quote_volume": 555896.60591, "trades": 3107, "taker_buy_base": 332677.54, "taker_buy_quote": 333512.28295 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.998, "high": 1.009, "low": 0.981, "close": 0.988, "volume": 534421.05, "close_time": 1770739199999, "quote_volume": 530503.94841, "trades": 3544, "taker_buy_base": 250123.45, "taker_buy_quote": 248333.80002 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.989, "high": 0.99, "low": 0.971, "close": 0.988, "volume": 731362.17, "close_time": 1770742799999, "quote_volume": 717645.44447, "trades": 3872, "taker_buy_base": 363885.72, "taker_buy_quote": 357108.66478 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.989, "high": 0.994, "low": 0.977, "close": 0.987, "volume": 231295.95, "close_time": 1770746399999, "quote_volume": 228190.07356, "trades": 1797, "taker_buy_base": 123206.08, "taker_buy_quote": 121493.19392 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.988, "high": 0.99, "low": 0.974, "close": 0.98, "volume": 242371.34, "close_time": 1770749999999, "quote_volume": 238317.19187, "trades": 2031, "taker_buy_base": 122264.1, "taker_buy_quote": 120261.63435 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.98, "high": 0.989, "low": 0.974, "close": 0.986, "volume": 147836.47, "close_time": 1770753599999, "quote_volume": 144973.78822, "trades": 1561, "taker_buy_base": 77563.21, "taker_buy_quote": 76050.61669 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.985, "high": 0.995, "low": 0.983, "close": 0.989, "volume": 195730.18, "close_time": 1770757199999, "quote_volume": 193862.07384, "trades": 1191, "taker_buy_base": 94916.14, "taker_buy_quote": 94007.89031 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.99, "high": 0.993, "low": 0.979, "close": 0.984, "volume": 145943.68, "close_time": 1770760799999, "quote_volume": 143811.70876, "trades": 890, "taker_buy_base": 84207.55, "taker_buy_quote": 82903.20678 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.984, "high": 0.992, "low": 0.984, "close": 0.985, "volume": 100945.89, "close_time": 1770764399999, "quote_volume": 99716.16486, "trades": 649, "taker_buy_base": 56261.94, "taker_buy_quote": 55580.58152 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.985, "high": 0.991, "low": 0.981, "close": 0.989, "volume": 81260.2, "close_time": 1770767999999, "quote_volume": 80147.51885, "trades": 548, "taker_buy_base": 32912.17, "taker_buy_quote": 32468.32983 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 0.998, "low": 0.987, "close": 0.996, "volume": 129853.42, "close_time": 1770771599999, "quote_volume": 128805.82796, "trades": 712, "taker_buy_base": 66775.98, "taker_buy_quote": 66275.82532 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.995, "high": 1.004, "low": 0.994, "close": 0.998, "volume": 184317.31, "close_time": 1770775199999, "quote_volume": 184335.2775, "trades": 940, "taker_buy_base": 65017.81, "taker_buy_quote": 64996.07268 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.998, "high": 1.011, "low": 0.998, "close": 1.007, "volume": 158365.82, "close_time": 1770778799999, "quote_volume": 159391.95915, "trades": 904, "taker_buy_base": 90071.71, "taker_buy_quote": 90675.769 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.007, "high": 1.009, "low": 0.991, "close": 0.998, "volume": 252616.9, "close_time": 1770782399999, "quote_volume": 252558.01379, "trades": 1337, "taker_buy_base": 112592.12, "taker_buy_quote": 112601.36454 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.998, "high": 1.004, "low": 0.986, "close": 0.99, "volume": 359511.13, "close_time": 1770785999999, "quote_volume": 357676.16342, "trades": 1715, "taker_buy_base": 159756.96, "taker_buy_quote": 159168.48093 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.99, "high": 0.995, "low": 0.982, "close": 0.982, "volume": 195886.78, "close_time": 1770789599999, "quote_volume": 193979.19454, "trades": 951, "taker_buy_base": 91882.86, "taker_buy_quote": 90939.14295 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.983, "high": 0.994, "low": 0.965, "close": 0.969, "volume": 1047511.69, "close_time": 1770793199999, "quote_volume": 1029867.02518, "trades": 4535, "taker_buy_base": 620777.41, "taker_buy_quote": 611555.57337 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.969, "high": 0.969, "low": 0.96, "close": 0.962, "volume": 360956.62, "close_time": 1770796799999, "quote_volume": 347929.80995, "trades": 1664, "taker_buy_base": 163764.94, "taker_buy_quote": 157851.14327 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.963, "high": 0.963, "low": 0.948, "close": 0.96, "volume": 1105045.02, "close_time": 1770800399999, "quote_volume": 1055104.74164, "trades": 4084, "taker_buy_base": 405527.93, "taker_buy_quote": 387589.75523 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.961, "high": 0.967, "low": 0.952, "close": 0.961, "volume": 306837.92, "close_time": 1770803999999, "quote_volume": 294674.99711, "trades": 1858, "taker_buy_base": 163767.7, "taker_buy_quote": 157235.31936 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.96, "high": 0.961, "low": 0.953, "close": 0.957, "volume": 257592.83, "close_time": 1770807599999, "quote_volume": 246499.19685, "trades": 1450, "taker_buy_base": 125690.18, "taker_buy_quote": 120276.89317 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.956, "high": 0.964, "low": 0.956, "close": 0.962, "volume": 96597.5, "close_time": 1770811199999, "quote_volume": 92738.362, "trades": 1103, "taker_buy_base": 56597.35, "taker_buy_quote": 54341.86677 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.962, "high": 0.964, "low": 0.951, "close": 0.951, "volume": 148811.12, "close_time": 1770814799999, "quote_volume": 142599.89661, "trades": 1140, "taker_buy_base": 76311.7, "taker_buy_quote": 73198.48282 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.951, "high": 0.956, "low": 0.943, "close": 0.953, "volume": 370400.55, "close_time": 1770818399999, "quote_volume": 351571.15354, "trades": 2223, "taker_buy_base": 198135.35, "taker_buy_quote": 188114.86067 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.954, "high": 0.994, "low": 0.945, "close": 0.947, "volume": 1115764.59, "close_time": 1770821999999, "quote_volume": 1081653.29266, "trades": 6381, "taker_buy_base": 610915.7, "taker_buy_quote": 592282.83743 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.947, "high": 0.954, "low": 0.921, "close": 0.93, "volume": 1005992.3, "close_time": 1770825599999, "quote_volume": 942387.18827, "trades": 6333, "taker_buy_base": 547745.62, "taker_buy_quote": 513229.60853 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.931, "high": 0.946, "low": 0.927, "close": 0.93, "volume": 458838.58, "close_time": 1770829199999, "quote_volume": 429152.23853, "trades": 2974, "taker_buy_base": 254931.97, "taker_buy_quote": 238472.58523 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.93, "high": 0.946, "low": 0.923, "close": 0.935, "volume": 332310.38, "close_time": 1770832799999, "quote_volume": 311314.1613, "trades": 2137, "taker_buy_base": 193780.43, "taker_buy_quote": 181619.03931 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.935, "high": 0.945, "low": 0.925, "close": 0.935, "volume": 331562.01, "close_time": 1770836399999, "quote_volume": 310961.00799, "trades": 2195, "taker_buy_base": 187370.16, "taker_buy_quote": 175783.92871 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.936, "high": 0.938, "low": 0.924, "close": 0.927, "volume": 387978.22, "close_time": 1770839999999, "quote_volume": 361434.52257, "trades": 2160, "taker_buy_base": 187588.67, "taker_buy_quote": 174743.88732 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.927, "high": 0.936, "low": 0.917, "close": 0.932, "volume": 368469.04, "close_time": 1770843599999, "quote_volume": 341260.18181, "trades": 1773, "taker_buy_base": 198565.6, "taker_buy_quote": 183906.69676 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.933, "high": 0.948, "low": 0.929, "close": 0.94, "volume": 431756.56, "close_time": 1770847199999, "quote_volume": 404803.04016, "trades": 2399, "taker_buy_base": 254589.66, "taker_buy_quote": 238738.94957 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.94, "high": 0.943, "low": 0.927, "close": 0.929, "volume": 423659.17, "close_time": 1770850799999, "quote_volume": 396469.79917, "trades": 1920, "taker_buy_base": 239690.58, "taker_buy_quote": 224320.8241 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.929, "high": 0.929, "low": 0.916, "close": 0.924, "volume": 545129.33, "close_time": 1770854399999, "quote_volume": 503043.40881, "trades": 2357, "taker_buy_base": 273953.36, "taker_buy_quote": 252912.021 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.966, "low": 0.925, "close": 0.941, "volume": 1415401.85, "close_time": 1770857999999, "quote_volume": 1339910.82972, "trades": 4763, "taker_buy_base": 837596.88, "taker_buy_quote": 794134.51335 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.941, "high": 0.95, "low": 0.938, "close": 0.939, "volume": 305845.94, "close_time": 1770861599999, "quote_volume": 288557.10594, "trades": 1668, "taker_buy_base": 177195.45, "taker_buy_quote": 167222.77829 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.939, "high": 0.945, "low": 0.934, "close": 0.942, "volume": 166372.06, "close_time": 1770865199999, "quote_volume": 156263.61358, "trades": 1030, "taker_buy_base": 89966.58, "taker_buy_quote": 84521.05745 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.943, "high": 0.956, "low": 0.94, "close": 0.956, "volume": 195206.5, "close_time": 1770868799999, "quote_volume": 185192.22829, "trades": 1080, "taker_buy_base": 101280.7, "taker_buy_quote": 96168.67314 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.955, "high": 0.962, "low": 0.944, "close": 0.952, "volume": 292717.29, "close_time": 1770872399999, "quote_volume": 278496.90207, "trades": 1308, "taker_buy_base": 143087.41, "taker_buy_quote": 136163.58625 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.953, "high": 0.957, "low": 0.947, "close": 0.951, "volume": 228384.0, "close_time": 1770875999999, "quote_volume": 217109.40624, "trades": 1187, "taker_buy_base": 129125.0, "taker_buy_quote": 122735.38466 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.951, "high": 0.955, "low": 0.946, "close": 0.951, "volume": 289183.11, "close_time": 1770879599999, "quote_volume": 275043.82807, "trades": 1225, "taker_buy_base": 156405.83, "taker_buy_quote": 148781.63186 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.951, "high": 0.961, "low": 0.947, "close": 0.961, "volume": 304728.76, "close_time": 1770883199999, "quote_volume": 290730.34487, "trades": 1297, "taker_buy_base": 169588.93, "taker_buy_quote": 161810.0957 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.961, "high": 0.963, "low": 0.941, "close": 0.946, "volume": 291461.82, "close_time": 1770886799999, "quote_volume": 277420.69092, "trades": 1275, "taker_buy_base": 157290.92, "taker_buy_quote": 149708.08696 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.946, "high": 0.954, "low": 0.944, "close": 0.952, "volume": 296707.22, "close_time": 1770890399999, "quote_volume": 281947.44173, "trades": 1854, "taker_buy_base": 169397.35, "taker_buy_quote": 160946.0255 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.952, "high": 0.957, "low": 0.943, "close": 0.956, "volume": 472534.66, "close_time": 1770893999999, "quote_volume": 448887.82411, "trades": 1794, "taker_buy_base": 235331.12, "taker_buy_quote": 223546.26914 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.957, "high": 0.958, "low": 0.95, "close": 0.952, "volume": 268449.21, "close_time": 1770897599999, "quote_volume": 256029.28183, "trades": 1346, "taker_buy_base": 167061.32, "taker_buy_quote": 159331.90463 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.951, "high": 0.952, "low": 0.936, "close": 0.939, "volume": 284889.98, "close_time": 1770901199999, "quote_volume": 269102.31369, "trades": 1405, "taker_buy_base": 141649.91, "taker_buy_quote": 133846.06748 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.939, "high": 0.942, "low": 0.929, "close": 0.94, "volume": 475454.84, "close_time": 1770904799999, "quote_volume": 444385.08823, "trades": 2014, "taker_buy_base": 279095.34, "taker_buy_quote": 260898.66548 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.94, "high": 0.943, "low": 0.93, "close": 0.936, "volume": 448576.55, "close_time": 1770908399999, "quote_volume": 419923.66956, "trades": 1966, "taker_buy_base": 214353.58, "taker_buy_quote": 200645.92113 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.936, "high": 0.94, "low": 0.914, "close": 0.915, "volume": 616353.48, "close_time": 1770911999999, "quote_volume": 570423.79286, "trades": 2615, "taker_buy_base": 322619.56, "taker_buy_quote": 298563.31806 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.915, "high": 0.916, "low": 0.893, "close": 0.898, "volume": 1385480.19, "close_time": 1770915599999, "quote_volume": 1254294.00725, "trades": 5337, "taker_buy_base": 705312.71, "taker_buy_quote": 639005.40241 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.897, "high": 0.906, "low": 0.896, "close": 0.897, "volume": 498230.62, "close_time": 1770919199999, "quote_volume": 448706.56978, "trades": 2327, "taker_buy_base": 226531.51, "taker_buy_quote": 204046.88247 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.897, "high": 0.908, "low": 0.895, "close": 0.901, "volume": 321021.62, "close_time": 1770922799999, "quote_volume": 289410.10222, "trades": 2113, "taker_buy_base": 155186.46, "taker_buy_quote": 139904.5503 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.9, "high": 0.924, "low": 0.894, "close": 0.907, "volume": 564832.25, "close_time": 1770926399999, "quote_volume": 512515.33622, "trades": 2259, "taker_buy_base": 270061.25, "taker_buy_quote": 245143.59822 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.908, "high": 0.909, "low": 0.894, "close": 0.898, "volume": 236424.88, "close_time": 1770929999999, "quote_volume": 212755.83564, "trades": 1252, "taker_buy_base": 128011.54, "taker_buy_quote": 115167.62781 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.898, "high": 0.907, "low": 0.898, "close": 0.907, "volume": 258410.2, "close_time": 1770933599999, "quote_volume": 233353.73793, "trades": 1065, "taker_buy_base": 145386.54, "taker_buy_quote": 131273.56636 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.907, "high": 0.922, "low": 0.905, "close": 0.919, "volume": 137081.86, "close_time": 1770937199999, "quote_volume": 125114.80896, "trades": 776, "taker_buy_base": 66161.4, "taker_buy_quote": 60416.1734 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.919, "high": 0.928, "low": 0.918, "close": 0.924, "volume": 169371.48, "close_time": 1770940799999, "quote_volume": 156555.45521, "trades": 978, "taker_buy_base": 81258.74, "taker_buy_quote": 75077.61717 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.924, "high": 0.926, "low": 0.912, "close": 0.916, "volume": 231465.96, "close_time": 1770944399999, "quote_volume": 212856.41101, "trades": 1186, "taker_buy_base": 97983.68, "taker_buy_quote": 90145.35222 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.915, "high": 0.921, "low": 0.912, "close": 0.915, "volume": 190794.38, "close_time": 1770947999999, "quote_volume": 174891.81511, "trades": 1138, "taker_buy_base": 102692.2, "taker_buy_quote": 94128.32115 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.915, "high": 0.925, "low": 0.914, "close": 0.922, "volume": 85349.51, "close_time": 1770951599999, "quote_volume": 78529.70773, "trades": 546, "taker_buy_base": 40802.16, "taker_buy_quote": 37533.53921 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.922, "high": 0.923, "low": 0.915, "close": 0.916, "volume": 203387.1, "close_time": 1770955199999, "quote_volume": 186751.58367, "trades": 827, "taker_buy_base": 115519.05, "taker_buy_quote": 106032.4632 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.916, "high": 0.917, "low": 0.908, "close": 0.91, "volume": 145778.48, "close_time": 1770958799999, "quote_volume": 132911.50166, "trades": 709, "taker_buy_base": 69379.1, "taker_buy_quote": 63252.26486 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.91, "high": 0.912, "low": 0.902, "close": 0.902, "volume": 122271.11, "close_time": 1770962399999, "quote_volume": 110711.29046, "trades": 680, "taker_buy_base": 59388.57, "taker_buy_quote": 53771.20663 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.903, "high": 0.913, "low": 0.897, "close": 0.911, "volume": 166103.93, "close_time": 1770965999999, "quote_volume": 150092.19281, "trades": 810, "taker_buy_base": 74960.65, "taker_buy_quote": 67777.58639 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.911, "high": 0.922, "low": 0.911, "close": 0.915, "volume": 275536.77, "close_time": 1770969599999, "quote_volume": 252746.1642, "trades": 1109, "taker_buy_base": 161012.27, "taker_buy_quote": 147709.23715 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.916, "high": 0.928, "low": 0.914, "close": 0.921, "volume": 371118.87, "close_time": 1770973199999, "quote_volume": 342132.34876, "trades": 1726, "taker_buy_base": 192890.16, "taker_buy_quote": 177850.12129 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.922, "high": 0.923, "low": 0.916, "close": 0.917, "volume": 196392.05, "close_time": 1770976799999, "quote_volume": 180491.12786, "trades": 1109, "taker_buy_base": 114716.29, "taker_buy_quote": 105435.81843 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.917, "high": 0.923, "low": 0.915, "close": 0.917, "volume": 118519.76, "close_time": 1770980399999, "quote_volume": 108904.52771, "trades": 891, "taker_buy_base": 65914.92, "taker_buy_quote": 60569.29057 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.917, "high": 0.918, "low": 0.907, "close": 0.911, "volume": 438132.92, "close_time": 1770983999999, "quote_volume": 399216.76834, "trades": 1542, "taker_buy_base": 166543.44, "taker_buy_quote": 151826.46443 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.911, "high": 0.915, "low": 0.908, "close": 0.911, "volume": 253416.41, "close_time": 1770987599999, "quote_volume": 231020.58689, "trades": 1056, "taker_buy_base": 135425.03, "taker_buy_quote": 123431.63598 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.911, "high": 0.923, "low": 0.908, "close": 0.919, "volume": 431137.12, "close_time": 1770991199999, "quote_volume": 395268.34312, "trades": 1874, "taker_buy_base": 232143.18, "taker_buy_quote": 212785.58175 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.919, "high": 0.94, "low": 0.917, "close": 0.929, "volume": 590988.49, "close_time": 1770994799999, "quote_volume": 548902.20657, "trades": 2760, "taker_buy_base": 302277.88, "taker_buy_quote": 280678.17575 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.929, "high": 0.948, "low": 0.928, "close": 0.936, "volume": 832340.45, "close_time": 1770998399999, "quote_volume": 780076.97545, "trades": 3282, "taker_buy_base": 473010.83, "taker_buy_quote": 443112.53532 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.937, "high": 0.954, "low": 0.936, "close": 0.952, "volume": 686365.56, "close_time": 1771001999999, "quote_volume": 649609.28765, "trades": 2410, "taker_buy_base": 411287.03, "taker_buy_quote": 389237.31811 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.951, "high": 0.958, "low": 0.948, "close": 0.953, "volume": 371029.59, "close_time": 1771005599999, "quote_volume": 353359.77598, "trades": 1408, "taker_buy_base": 199863.77, "taker_buy_quote": 190398.69332 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.952, "high": 0.954, "low": 0.947, "close": 0.95, "volume": 175399.79, "close_time": 1771009199999, "quote_volume": 166761.82078, "trades": 935, "taker_buy_base": 73710.27, "taker_buy_quote": 70093.7236 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.95, "high": 0.952, "low": 0.946, "close": 0.949, "volume": 144066.77, "close_time": 1771012799999, "quote_volume": 136646.30265, "trades": 710, "taker_buy_base": 74603.6, "taker_buy_quote": 70770.35727 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.949, "high": 0.953, "low": 0.946, "close": 0.951, "volume": 139412.67, "close_time": 1771016399999, "quote_volume": 132339.73856, "trades": 801, "taker_buy_base": 66313.67, "taker_buy_quote": 62964.40468 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.951, "high": 0.956, "low": 0.95, "close": 0.953, "volume": 178398.85, "close_time": 1771019999999, "quote_volume": 169960.02808, "trades": 816, "taker_buy_base": 90049.07, "taker_buy_quote": 85809.06676 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.953, "high": 0.954, "low": 0.939, "close": 0.941, "volume": 249381.73, "close_time": 1771023599999, "quote_volume": 236195.58994, "trades": 1919, "taker_buy_base": 80296.91, "taker_buy_quote": 76036.45248 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.941, "high": 0.944, "low": 0.937, "close": 0.941, "volume": 190655.53, "close_time": 1771027199999, "quote_volume": 179366.69937, "trades": 826, "taker_buy_base": 97517.15, "taker_buy_quote": 91765.67176 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.941, "high": 0.957, "low": 0.936, "close": 0.953, "volume": 340252.17, "close_time": 1771030799999, "quote_volume": 321928.66987, "trades": 1648, "taker_buy_base": 211903.56, "taker_buy_quote": 200559.82398 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.953, "high": 0.956, "low": 0.948, "close": 0.952, "volume": 186323.42, "close_time": 1771034399999, "quote_volume": 177366.04891, "trades": 1555, "taker_buy_base": 102164.05, "taker_buy_quote": 97252.28736 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.952, "high": 0.954, "low": 0.945, "close": 0.946, "volume": 148530.18, "close_time": 1771037999999, "quote_volume": 140906.41247, "trades": 1099, "taker_buy_base": 68867.26, "taker_buy_quote": 65373.08942 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.946, "high": 0.95, "low": 0.942, "close": 0.947, "volume": 199390.53, "close_time": 1771041599999, "quote_volume": 188596.3117, "trades": 1348, "taker_buy_base": 115851.35, "taker_buy_quote": 109563.1601 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.948, "high": 0.952, "low": 0.943, "close": 0.948, "volume": 199480.2, "close_time": 1771045199999, "quote_volume": 189089.8612, "trades": 1185, "taker_buy_base": 108390.41, "taker_buy_quote": 102772.56193 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.948, "high": 0.955, "low": 0.945, "close": 0.945, "volume": 141822.61, "close_time": 1771048799999, "quote_volume": 134717.60797, "trades": 1116, "taker_buy_base": 76160.21, "taker_buy_quote": 72336.58918 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.945, "high": 0.948, "low": 0.942, "close": 0.946, "volume": 134700.96, "close_time": 1771052399999, "quote_volume": 127305.05969, "trades": 955, "taker_buy_base": 61973.7, "taker_buy_quote": 58557.22467 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.946, "high": 0.96, "low": 0.945, "close": 0.957, "volume": 345636.06, "close_time": 1771055999999, "quote_volume": 330041.51631, "trades": 1647, "taker_buy_base": 198701.15, "taker_buy_quote": 189812.37273 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.956, "high": 0.966, "low": 0.956, "close": 0.966, "volume": 270756.93, "close_time": 1771059599999, "quote_volume": 260697.20692, "trades": 1782, "taker_buy_base": 151213.93, "taker_buy_quote": 145590.17636 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.966, "high": 0.967, "low": 0.961, "close": 0.964, "volume": 207979.56, "close_time": 1771063199999, "quote_volume": 200403.28458, "trades": 1320, "taker_buy_base": 90171.15, "taker_buy_quote": 86913.36955 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.964, "high": 0.964, "low": 0.956, "close": 0.958, "volume": 167214.27, "close_time": 1771066799999, "quote_volume": 160267.90115, "trades": 1082, "taker_buy_base": 80679.78, "taker_buy_quote": 77346.88798 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.957, "high": 0.967, "low": 0.956, "close": 0.964, "volume": 292572.86, "close_time": 1771070399999, "quote_volume": 281655.39985, "trades": 2130, "taker_buy_base": 147765.81, "taker_buy_quote": 142203.06296 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.965, "high": 0.967, "low": 0.957, "close": 0.957, "volume": 333901.74, "close_time": 1771073999999, "quote_volume": 321543.35449, "trades": 2128, "taker_buy_base": 125155.97, "taker_buy_quote": 120580.28295 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.957, "high": 0.96, "low": 0.95, "close": 0.958, "volume": 274404.19, "close_time": 1771077599999, "quote_volume": 261905.77486, "trades": 2188, "taker_buy_base": 123815.9, "taker_buy_quote": 118191.18128 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.958, "high": 0.974, "low": 0.956, "close": 0.972, "volume": 246540.01, "close_time": 1771081199999, "quote_volume": 237513.33079, "trades": 1689, "taker_buy_base": 110723.85, "taker_buy_quote": 106580.50378 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.972, "high": 0.976, "low": 0.965, "close": 0.976, "volume": 609349.77, "close_time": 1771084799999, "quote_volume": 591668.97509, "trades": 3187, "taker_buy_base": 335018.3, "taker_buy_quote": 325529.25812 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.976, "high": 0.981, "low": 0.963, "close": 0.978, "volume": 605380.43, "close_time": 1771088399999, "quote_volume": 587590.38951, "trades": 2630, "taker_buy_base": 282234.99, "taker_buy_quote": 274645.03342 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.979, "high": 0.988, "low": 0.976, "close": 0.982, "volume": 252761.25, "close_time": 1771091999999, "quote_volume": 248131.15276, "trades": 1683, "taker_buy_base": 126421.74, "taker_buy_quote": 124160.38371 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.981, "high": 0.994, "low": 0.981, "close": 0.992, "volume": 318004.2, "close_time": 1771095599999, "quote_volume": 314258.64158, "trades": 2330, "taker_buy_base": 170307.25, "taker_buy_quote": 168288.56049 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.992, "high": 1.008, "low": 0.989, "close": 1.005, "volume": 351515.1, "close_time": 1771099199999, "quote_volume": 351025.8815, "trades": 2069, "taker_buy_base": 165556.26, "taker_buy_quote": 165345.5202 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.005, "high": 1.007, "low": 0.984, "close": 0.993, "volume": 371501.08, "close_time": 1771102799999, "quote_volume": 368760.35929, "trades": 2360, "taker_buy_base": 188053.5, "taker_buy_quote": 186581.29323 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.994, "high": 1.002, "low": 0.984, "close": 0.986, "volume": 293571.98, "close_time": 1771106399999, "quote_volume": 291775.62315, "trades": 2250, "taker_buy_base": 134520.45, "taker_buy_quote": 133844.03665 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.986, "high": 0.998, "low": 0.984, "close": 0.991, "volume": 290055.8, "close_time": 1771109999999, "quote_volume": 287371.32564, "trades": 1866, "taker_buy_base": 119186.17, "taker_buy_quote": 118187.776 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.99, "high": 0.999, "low": 0.984, "close": 0.987, "volume": 296457.54, "close_time": 1771113599999, "quote_volume": 294037.65929, "trades": 1758, "taker_buy_base": 185720.29, "taker_buy_quote": 184400.08302 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.988, "low": 0.973, "close": 0.977, "volume": 395939.38, "close_time": 1771117199999, "quote_volume": 387604.20158, "trades": 1946, "taker_buy_base": 217399.21, "taker_buy_quote": 212822.81256 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.977, "high": 0.987, "low": 0.976, "close": 0.984, "volume": 280227.65, "close_time": 1771120799999, "quote_volume": 274738.52982, "trades": 2026, "taker_buy_base": 112108.87, "taker_buy_quote": 109937.667 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.984, "high": 0.987, "low": 0.968, "close": 0.974, "volume": 406324.04, "close_time": 1771124399999, "quote_volume": 395868.18962, "trades": 2448, "taker_buy_base": 142026.61, "taker_buy_quote": 138506.32868 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.974, "high": 0.976, "low": 0.959, "close": 0.976, "volume": 329752.58, "close_time": 1771127999999, "quote_volume": 318982.50711, "trades": 2354, "taker_buy_base": 149349.85, "taker_buy_quote": 144701.55335 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.975, "high": 0.986, "low": 0.969, "close": 0.971, "volume": 228211.45, "close_time": 1771131599999, "quote_volume": 223111.66455, "trades": 2162, "taker_buy_base": 128867.27, "taker_buy_quote": 126065.03584 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.972, "high": 0.982, "low": 0.969, "close": 0.978, "volume": 280537.29, "close_time": 1771135199999, "quote_volume": 273928.14365, "trades": 1910, "taker_buy_base": 149984.9, "taker_buy_quote": 146461.89773 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.978, "high": 0.979, "low": 0.97, "close": 0.971, "volume": 170765.49, "close_time": 1771138799999, "quote_volume": 166429.41934, "trades": 1457, "taker_buy_base": 64620.67, "taker_buy_quote": 63007.9636 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.972, "high": 0.988, "low": 0.97, "close": 0.986, "volume": 340586.11, "close_time": 1771142399999, "quote_volume": 334373.6798, "trades": 2235, "taker_buy_base": 230491.48, "taker_buy_quote": 226463.98959 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.986, "high": 0.989, "low": 0.961, "close": 0.969, "volume": 411139.11, "close_time": 1771145999999, "quote_volume": 399775.34483, "trades": 2905, "taker_buy_base": 191571.55, "taker_buy_quote": 186644.05541 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.968, "high": 0.976, "low": 0.967, "close": 0.974, "volume": 213943.81, "close_time": 1771149599999, "quote_volume": 207949.75908, "trades": 1626, "taker_buy_base": 104956.59, "taker_buy_quote": 102028.15703 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.973, "high": 0.973, "low": 0.955, "close": 0.965, "volume": 261653.04, "close_time": 1771153199999, "quote_volume": 251834.5392, "trades": 1483, "taker_buy_base": 100530.63, "taker_buy_quote": 96851.06612 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.964, "high": 0.967, "low": 0.962, "close": 0.963, "volume": 138203.95, "close_time": 1771156799999, "quote_volume": 133303.94078, "trades": 885, "taker_buy_base": 59629.05, "taker_buy_quote": 57518.39611 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.963, "high": 0.965, "low": 0.934, "close": 0.935, "volume": 534230.51, "close_time": 1771160399999, "quote_volume": 507455.22109, "trades": 2841, "taker_buy_base": 189219.84, "taker_buy_quote": 179737.47019 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.935, "high": 0.944, "low": 0.922, "close": 0.924, "volume": 592293.25, "close_time": 1771163999999, "quote_volume": 552403.27194, "trades": 2975, "taker_buy_base": 273897.34, "taker_buy_quote": 255717.99024 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.925, "high": 0.934, "low": 0.923, "close": 0.931, "volume": 210173.92, "close_time": 1771167599999, "quote_volume": 195131.12943, "trades": 1319, "taker_buy_base": 94014.18, "taker_buy_quote": 87272.33972 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.932, "high": 0.934, "low": 0.924, "close": 0.928, "volume": 141019.15, "close_time": 1771171199999, "quote_volume": 131032.95346, "trades": 906, "taker_buy_base": 75549.68, "taker_buy_quote": 70216.92424 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.927, "high": 0.928, "low": 0.919, "close": 0.928, "volume": 369728.78, "close_time": 1771174799999, "quote_volume": 342038.40015, "trades": 1796, "taker_buy_base": 196559.1, "taker_buy_quote": 181837.21657 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.927, "high": 0.93, "low": 0.907, "close": 0.918, "volume": 502794.46, "close_time": 1771178399999, "quote_volume": 461713.08478, "trades": 2696, "taker_buy_base": 225577.06, "taker_buy_quote": 207208.71781 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.917, "high": 0.92, "low": 0.909, "close": 0.913, "volume": 364477.99, "close_time": 1771181999999, "quote_volume": 333001.22634, "trades": 1714, "taker_buy_base": 164666.96, "taker_buy_quote": 150459.0082 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.913, "high": 0.92, "low": 0.906, "close": 0.917, "volume": 377235.99, "close_time": 1771185599999, "quote_volume": 344461.50763, "trades": 1936, "taker_buy_base": 188054.19, "taker_buy_quote": 171762.48769 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.916, "high": 0.925, "low": 0.912, "close": 0.923, "volume": 162557.35, "close_time": 1771189199999, "quote_volume": 149430.95478, "trades": 858, "taker_buy_base": 79401.08, "taker_buy_quote": 73044.41736 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.923, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 128139.36, "close_time": 1771192799999, "quote_volume": 118479.79243, "trades": 700, "taker_buy_base": 62836.53, "taker_buy_quote": 58102.9332 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.922, "high": 0.931, "low": 0.92, "close": 0.928, "volume": 113618.94, "close_time": 1771196399999, "quote_volume": 105107.24903, "trades": 577, "taker_buy_base": 67750.08, "taker_buy_quote": 62657.5866 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.928, "high": 0.935, "low": 0.917, "close": 0.934, "volume": 218949.77, "close_time": 1771199999999, "quote_volume": 203001.22632, "trades": 1021, "taker_buy_base": 104620.41, "taker_buy_quote": 96972.08841 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.939, "low": 0.931, "close": 0.933, "volume": 192810.48, "close_time": 1771203599999, "quote_volume": 180209.40289, "trades": 1021, "taker_buy_base": 95521.56, "taker_buy_quote": 89291.30769 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.932, "high": 0.939, "low": 0.929, "close": 0.931, "volume": 123866.64, "close_time": 1771207199999, "quote_volume": 115701.64133, "trades": 750, "taker_buy_base": 66017.28, "taker_buy_quote": 61685.85552 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.931, "high": 0.935, "low": 0.926, "close": 0.929, "volume": 177332.42, "close_time": 1771210799999, "quote_volume": 165114.5155, "trades": 972, "taker_buy_base": 93980.71, "taker_buy_quote": 87490.56642 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.927, "volume": 132292.69, "close_time": 1771214399999, "quote_volume": 122641.12807, "trades": 950, "taker_buy_base": 63087.41, "taker_buy_quote": 58502.35928 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.927, "high": 0.933, "low": 0.926, "close": 0.933, "volume": 115277.64, "close_time": 1771217999999, "quote_volume": 107111.98598, "trades": 1142, "taker_buy_base": 64418.24, "taker_buy_quote": 59853.20704 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.933, "high": 0.935, "low": 0.918, "close": 0.921, "volume": 238903.41, "close_time": 1771221599999, "quote_volume": 220541.60997, "trades": 1542, "taker_buy_base": 90948.25, "taker_buy_quote": 83932.38965 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.921, "high": 0.929, "low": 0.919, "close": 0.924, "volume": 100381.05, "close_time": 1771225199999, "quote_volume": 92732.25979, "trades": 954, "taker_buy_base": 53384.36, "taker_buy_quote": 49336.12765 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.924, "high": 0.924, "low": 0.913, "close": 0.916, "volume": 150407.87, "close_time": 1771228799999, "quote_volume": 138159.63616, "trades": 1261, "taker_buy_base": 58426.57, "taker_buy_quote": 53700.28365 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.917, "high": 0.922, "low": 0.916, "close": 0.917, "volume": 122846.66, "close_time": 1771232399999, "quote_volume": 112881.49816, "trades": 1049, "taker_buy_base": 51549.58, "taker_buy_quote": 47370.66637 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.917, "high": 0.925, "low": 0.915, "close": 0.919, "volume": 236367.38, "close_time": 1771235999999, "quote_volume": 217327.16643, "trades": 1397, "taker_buy_base": 150542.18, "taker_buy_quote": 138446.56617 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.918, "high": 0.922, "low": 0.915, "close": 0.917, "volume": 181997.75, "close_time": 1771239599999, "quote_volume": 167079.08033, "trades": 1301, "taker_buy_base": 109019.71, "taker_buy_quote": 100097.34566 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.916, "high": 0.918, "low": 0.904, "close": 0.912, "volume": 508622.88, "close_time": 1771243199999, "quote_volume": 462811.37415, "trades": 2347, "taker_buy_base": 247833.31, "taker_buy_quote": 225540.99318 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.912, "high": 0.927, "low": 0.909, "close": 0.926, "volume": 497614.31, "close_time": 1771246799999, "quote_volume": 457100.34536, "trades": 2809, "taker_buy_base": 263591.59, "taker_buy_quote": 242183.13174 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.927, "high": 0.938, "low": 0.911, "close": 0.914, "volume": 1150226.51, "close_time": 1771250399999, "quote_volume": 1064076.80752, "trades": 4358, "taker_buy_base": 492436.53, "taker_buy_quote": 455965.63293 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.913, "high": 0.927, "low": 0.908, "close": 0.923, "volume": 314853.66, "close_time": 1771253999999, "quote_volume": 288646.4046, "trades": 2000, "taker_buy_base": 164322.8, "taker_buy_quote": 150682.10663 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.923, "high": 0.93, "low": 0.898, "close": 0.902, "volume": 784890.8, "close_time": 1771257599999, "quote_volume": 712944.38576, "trades": 3549, "taker_buy_base": 323869.51, "taker_buy_quote": 294790.05737 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.902, "high": 0.913, "low": 0.9, "close": 0.909, "volume": 404201.08, "close_time": 1771261199999, "quote_volume": 366630.07278, "trades": 1957, "taker_buy_base": 216104.06, "taker_buy_quote": 195987.55785 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.908, "high": 0.914, "low": 0.904, "close": 0.909, "volume": 164800.69, "close_time": 1771264799999, "quote_volume": 149861.71901, "trades": 1015, "taker_buy_base": 78849.43, "taker_buy_quote": 71714.5105 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.909, "high": 0.915, "low": 0.908, "close": 0.909, "volume": 237728.42, "close_time": 1771268399999, "quote_volume": 216609.43079, "trades": 933, "taker_buy_base": 122664.77, "taker_buy_quote": 111756.96333 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.91, "high": 0.92, "low": 0.908, "close": 0.916, "volume": 222660.64, "close_time": 1771271999999, "quote_volume": 203563.39212, "trades": 915, "taker_buy_base": 90086.04, "taker_buy_quote": 82427.18787 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.916, "high": 0.927, "low": 0.913, "close": 0.926, "volume": 189348.46, "close_time": 1771275599999, "quote_volume": 174071.56998, "trades": 932, "taker_buy_base": 100173.72, "taker_buy_quote": 92120.27518 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.926, "high": 0.938, "low": 0.922, "close": 0.936, "volume": 195100.92, "close_time": 1771279199999, "quote_volume": 181465.01849, "trades": 1007, "taker_buy_base": 100209.64, "taker_buy_quote": 93256.96994 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.937, "high": 0.939, "low": 0.928, "close": 0.929, "volume": 142213.16, "close_time": 1771282799999, "quote_volume": 132556.93869, "trades": 797, "taker_buy_base": 58869.45, "taker_buy_quote": 54849.76285 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.929, "high": 0.935, "low": 0.927, "close": 0.929, "volume": 215520.44, "close_time": 1771286399999, "quote_volume": 200272.85585, "trades": 975, "taker_buy_base": 76624.88, "taker_buy_quote": 71273.21504 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.93, "high": 0.934, "low": 0.925, "close": 0.928, "volume": 137760.43, "close_time": 1771289999999, "quote_volume": 127986.49617, "trades": 750, "taker_buy_base": 73899.48, "taker_buy_quote": 68649.00372 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.929, "high": 0.939, "low": 0.928, "close": 0.928, "volume": 219402.2, "close_time": 1771293599999, "quote_volume": 205007.55281, "trades": 996, "taker_buy_base": 114854.69, "taker_buy_quote": 107338.71278 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.928, "high": 0.937, "low": 0.922, "close": 0.934, "volume": 157084.77, "close_time": 1771297199999, "quote_volume": 146466.9312, "trades": 895, "taker_buy_base": 74565.94, "taker_buy_quote": 69527.07632 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.934, "high": 0.935, "low": 0.929, "close": 0.93, "volume": 132399.73, "close_time": 1771300799999, "quote_volume": 123449.62152, "trades": 631, "taker_buy_base": 58679.46, "taker_buy_quote": 54725.88215 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.93, "high": 0.935, "low": 0.926, "close": 0.932, "volume": 122180.37, "close_time": 1771304399999, "quote_volume": 113671.2147, "trades": 635, "taker_buy_base": 66892.51, "taker_buy_quote": 62224.70457 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.933, "high": 0.933, "low": 0.918, "close": 0.927, "volume": 218232.58, "close_time": 1771307999999, "quote_volume": 202051.50933, "trades": 1083, "taker_buy_base": 65170.5, "taker_buy_quote": 60321.2864 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.927, "high": 0.935, "low": 0.927, "close": 0.934, "volume": 101341.93, "close_time": 1771311599999, "quote_volume": 94428.55789, "trades": 686, "taker_buy_base": 48661.94, "taker_buy_quote": 45325.27773 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.933, "high": 0.935, "low": 0.93, "close": 0.931, "volume": 116078.61, "close_time": 1771315199999, "quote_volume": 108164.24041, "trades": 600, "taker_buy_base": 39856.93, "taker_buy_quote": 37141.47179 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.93, "high": 0.935, "low": 0.924, "close": 0.926, "volume": 175551.69, "close_time": 1771318799999, "quote_volume": 163221.20047, "trades": 794, "taker_buy_base": 77244.1, "taker_buy_quote": 71818.7788 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.927, "high": 0.93, "low": 0.922, "close": 0.927, "volume": 132275.07, "close_time": 1771322399999, "quote_volume": 122444.64988, "trades": 661, "taker_buy_base": 70613.74, "taker_buy_quote": 65379.53559 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.927, "high": 0.929, "low": 0.917, "close": 0.92, "volume": 136073.2, "close_time": 1771325999999, "quote_volume": 125381.99032, "trades": 787, "taker_buy_base": 71207.62, "taker_buy_quote": 65660.00478 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.92, "high": 0.938, "low": 0.92, "close": 0.938, "volume": 359382.83, "close_time": 1771329599999, "quote_volume": 334817.71381, "trades": 1235, "taker_buy_base": 205297.23, "taker_buy_quote": 191239.99559 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.938, "high": 0.949, "low": 0.931, "close": 0.933, "volume": 631848.14, "close_time": 1771333199999, "quote_volume": 593680.02228, "trades": 2178, "taker_buy_base": 346940.39, "taker_buy_quote": 326245.73006 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.933, "high": 0.942, "low": 0.928, "close": 0.937, "volume": 318429.72, "close_time": 1771336799999, "quote_volume": 297850.70861, "trades": 1435, "taker_buy_base": 156710.5, "taker_buy_quote": 146613.65814 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.937, "high": 0.94, "low": 0.913, "close": 0.917, "volume": 620756.2, "close_time": 1771340399999, "quote_volume": 574967.06535, "trades": 3102, "taker_buy_base": 282447.73, "taker_buy_quote": 261798.8056 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.917, "high": 0.927, "low": 0.91, "close": 0.927, "volume": 435392.17, "close_time": 1771343999999, "quote_volume": 400014.33949, "trades": 2531, "taker_buy_base": 215730.29, "taker_buy_quote": 198268.8762 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.927, "high": 0.94, "low": 0.919, "close": 0.92, "volume": 525886.16, "close_time": 1771347599999, "quote_volume": 489114.86047, "trades": 2735, "taker_buy_base": 217387.79, "taker_buy_quote": 202422.34787 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.92, "high": 0.921, "low": 0.908, "close": 0.915, "volume": 304679.18, "close_time": 1771351199999, "quote_volume": 278663.83804, "trades": 1642, "taker_buy_base": 144856.27, "taker_buy_quote": 132506.5775 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.915, "high": 0.936, "low": 0.914, "close": 0.927, "volume": 255981.13, "close_time": 1771354799999, "quote_volume": 237433.06471, "trades": 1310, "taker_buy_base": 135158.07, "taker_buy_quote": 125407.81168 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.927, "high": 0.927, "low": 0.921, "close": 0.924, "volume": 149184.0, "close_time": 1771358399999, "quote_volume": 137934.61677, "trades": 1109, "taker_buy_base": 63789.96, "taker_buy_quote": 58990.08614 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.923, "high": 0.924, "low": 0.917, "close": 0.92, "volume": 138598.34, "close_time": 1771361999999, "quote_volume": 127556.62817, "trades": 880, "taker_buy_base": 68950.84, "taker_buy_quote": 63449.4665 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.92, "high": 0.923, "low": 0.917, "close": 0.92, "volume": 55054.41, "close_time": 1771365599999, "quote_volume": 50617.87528, "trades": 402, "taker_buy_base": 28268.53, "taker_buy_quote": 25986.59909 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.92, "high": 0.924, "low": 0.917, "close": 0.919, "volume": 81730.27, "close_time": 1771369199999, "quote_volume": 75188.19059, "trades": 433, "taker_buy_base": 41898.12, "taker_buy_quote": 38549.5402 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.918, "high": 0.92, "low": 0.915, "close": 0.917, "volume": 112233.74, "close_time": 1771372799999, "quote_volume": 102871.14518, "trades": 662, "taker_buy_base": 57903.45, "taker_buy_quote": 53080.6446 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.92, "low": 0.91, "close": 0.911, "volume": 102078.72, "close_time": 1771376399999, "quote_volume": 93387.69343, "trades": 612, "taker_buy_base": 51791.58, "taker_buy_quote": 47408.95491 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.91, "high": 0.913, "low": 0.907, "close": 0.912, "volume": 140325.33, "close_time": 1771379999999, "quote_volume": 127747.85147, "trades": 701, "taker_buy_base": 62719.54, "taker_buy_quote": 57107.204 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.912, "high": 0.919, "low": 0.912, "close": 0.917, "volume": 86406.32, "close_time": 1771383599999, "quote_volume": 79115.68953, "trades": 478, "taker_buy_base": 53177.84, "taker_buy_quote": 48677.96673 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.917, "high": 0.925, "low": 0.917, "close": 0.924, "volume": 146035.46, "close_time": 1771387199999, "quote_volume": 134576.9041, "trades": 704, "taker_buy_base": 85911.31, "taker_buy_quote": 79193.21662 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.92, "volume": 80035.39, "close_time": 1771390799999, "quote_volume": 73741.99906, "trades": 462, "taker_buy_base": 28506.08, "taker_buy_quote": 26265.95892 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.919, "high": 0.923, "low": 0.917, "close": 0.919, "volume": 77687.65, "close_time": 1771394399999, "quote_volume": 71468.45649, "trades": 498, "taker_buy_base": 29575.07, "taker_buy_quote": 27210.74437 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.92, "high": 0.922, "low": 0.919, "close": 0.92, "volume": 101267.55, "close_time": 1771397999999, "quote_volume": 93233.68028, "trades": 472, "taker_buy_base": 52014.02, "taker_buy_quote": 47874.51295 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.92, "high": 0.928, "low": 0.917, "close": 0.924, "volume": 186126.01, "close_time": 1771401599999, "quote_volume": 171686.60562, "trades": 773, "taker_buy_base": 96519.96, "taker_buy_quote": 89022.53974 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.924, "high": 0.93, "low": 0.92, "close": 0.922, "volume": 230610.64, "close_time": 1771405199999, "quote_volume": 213008.61589, "trades": 1057, "taker_buy_base": 99499.58, "taker_buy_quote": 91917.34591 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.921, "high": 0.922, "low": 0.917, "close": 0.918, "volume": 85177.86, "close_time": 1771408799999, "quote_volume": 78292.33918, "trades": 551, "taker_buy_base": 40560.01, "taker_buy_quote": 37285.64468 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.919, "high": 0.921, "low": 0.909, "close": 0.91, "volume": 265499.11, "close_time": 1771412399999, "quote_volume": 242491.88699, "trades": 1048, "taker_buy_base": 125454.43, "taker_buy_quote": 114677.93707 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.91, "high": 0.912, "low": 0.9, "close": 0.906, "volume": 191120.05, "close_time": 1771415999999, "quote_volume": 173175.87318, "trades": 1354, "taker_buy_base": 97982.65, "taker_buy_quote": 88808.08987 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.906, "high": 0.908, "low": 0.897, "close": 0.902, "volume": 225677.76, "close_time": 1771419599999, "quote_volume": 203426.05734, "trades": 1192, "taker_buy_base": 115293.6, "taker_buy_quote": 103942.1383 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.903, "high": 0.905, "low": 0.884, "close": 0.887, "volume": 1003112.05, "close_time": 1771423199999, "quote_volume": 895303.478, "trades": 2999, "taker_buy_base": 527804.62, "taker_buy_quote": 471268.71121 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.886, "high": 0.892, "low": 0.883, "close": 0.89, "volume": 524792.16, "close_time": 1771426799999, "quote_volume": 465852.74602, "trades": 2242, "taker_buy_base": 350802.54, "taker_buy_quote": 311447.37961 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.889, "high": 0.911, "low": 0.889, "close": 0.902, "volume": 366408.15, "close_time": 1771430399999, "quote_volume": 330617.6006, "trades": 1693, "taker_buy_base": 198079.81, "taker_buy_quote": 178552.36181 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.901, "high": 0.904, "low": 0.891, "close": 0.895, "volume": 310875.36, "close_time": 1771433999999, "quote_volume": 278499.57677, "trades": 1316, "taker_buy_base": 118514.37, "taker_buy_quote": 106213.62844 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.894, "high": 0.906, "low": 0.894, "close": 0.898, "volume": 162937.68, "close_time": 1771437599999, "quote_volume": 146569.07367, "trades": 960, "taker_buy_base": 96856.45, "taker_buy_quote": 87156.90301 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.898, "high": 0.9, "low": 0.876, "close": 0.881, "volume": 512966.88, "close_time": 1771441199999, "quote_volume": 453445.52635, "trades": 2780, "taker_buy_base": 214165.57, "taker_buy_quote": 189366.67045 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.881, "high": 0.885, "low": 0.87, "close": 0.877, "volume": 387828.77, "close_time": 1771444799999, "quote_volume": 340217.50577, "trades": 2084, "taker_buy_base": 200275.87, "taker_buy_quote": 175749.7424 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.876, "high": 0.884, "low": 0.873, "close": 0.877, "volume": 267170.27, "close_time": 1771448399999, "quote_volume": 234496.8136, "trades": 1110, "taker_buy_base": 134578.8, "taker_buy_quote": 118161.75475 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.877, "high": 0.88, "low": 0.874, "close": 0.875, "volume": 161603.67, "close_time": 1771451999999, "quote_volume": 141714.96065, "trades": 899, "taker_buy_base": 92467.71, "taker_buy_quote": 81074.70116 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.875, "high": 0.878, "low": 0.869, "close": 0.877, "volume": 164216.92, "close_time": 1771455599999, "quote_volume": 143437.1685, "trades": 826, "taker_buy_base": 83365.73, "taker_buy_quote": 72863.943 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.876, "high": 0.88, "low": 0.874, "close": 0.879, "volume": 167462.48, "close_time": 1771459199999, "quote_volume": 146892.36001, "trades": 574, "taker_buy_base": 86848.09, "taker_buy_quote": 76184.6038 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.878, "high": 0.88, "low": 0.872, "close": 0.875, "volume": 175277.7, "close_time": 1771462799999, "quote_volume": 153575.87126, "trades": 784, "taker_buy_base": 85848.77, "taker_buy_quote": 75222.82007 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.875, "high": 0.887, "low": 0.875, "close": 0.887, "volume": 276495.65, "close_time": 1771466399999, "quote_volume": 244017.92732, "trades": 958, "taker_buy_base": 147595.66, "taker_buy_quote": 130228.74675 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.887, "high": 0.889, "low": 0.882, "close": 0.885, "volume": 203124.94, "close_time": 1771469999999, "quote_volume": 179980.69718, "trades": 656, "taker_buy_base": 74008.63, "taker_buy_quote": 65569.7568 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.884, "high": 0.89, "low": 0.883, "close": 0.887, "volume": 100536.23, "close_time": 1771473599999, "quote_volume": 89058.00958, "trades": 521, "taker_buy_base": 43566.52, "taker_buy_quote": 38612.67338 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.887, "high": 0.893, "low": 0.886, "close": 0.889, "volume": 98543.27, "close_time": 1771477199999, "quote_volume": 87653.41297, "trades": 558, "taker_buy_base": 54880.42, "taker_buy_quote": 48851.15868 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.889, "high": 0.891, "low": 0.883, "close": 0.883, "volume": 147134.14, "close_time": 1771480799999, "quote_volume": 130236.98598, "trades": 655, "taker_buy_base": 49478.98, "taker_buy_quote": 43842.23061 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.883, "high": 0.889, "low": 0.882, "close": 0.884, "volume": 186568.89, "close_time": 1771484399999, "quote_volume": 165014.764, "trades": 751, "taker_buy_base": 83171.2, "taker_buy_quote": 73582.30846 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.885, "high": 0.889, "low": 0.882, "close": 0.886, "volume": 94619.64, "close_time": 1771487999999, "quote_volume": 83752.97425, "trades": 610, "taker_buy_base": 44205.12, "taker_buy_quote": 39151.19827 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.885, "high": 0.885, "low": 0.856, "close": 0.864, "volume": 572345.62, "close_time": 1771491599999, "quote_volume": 495429.06316, "trades": 2201, "taker_buy_base": 296454.95, "taker_buy_quote": 256496.40082 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.864, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 219439.5, "close_time": 1771495199999, "quote_volume": 190193.15663, "trades": 921, "taker_buy_base": 90338.56, "taker_buy_quote": 78299.2508 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.865, "high": 0.87, "low": 0.862, "close": 0.866, "volume": 225605.27, "close_time": 1771498799999, "quote_volume": 195501.14835, "trades": 978, "taker_buy_base": 125274.35, "taker_buy_quote": 108621.18045 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.865, "high": 0.868, "low": 0.862, "close": 0.862, "volume": 136492.65, "close_time": 1771502399999, "quote_volume": 118070.11169, "trades": 763, "taker_buy_base": 61958.43, "taker_buy_quote": 53620.56848 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.863, "high": 0.87, "low": 0.861, "close": 0.867, "volume": 146746.04, "close_time": 1771505999999, "quote_volume": 127029.90291, "trades": 825, "taker_buy_base": 79579.99, "taker_buy_quote": 68919.32152 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.867, "high": 0.867, "low": 0.842, "close": 0.85, "volume": 772747.52, "close_time": 1771509599999, "quote_volume": 658497.92726, "trades": 2795, "taker_buy_base": 361875.92, "taker_buy_quote": 308422.28991 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.85, "high": 0.86, "low": 0.848, "close": 0.856, "volume": 293865.02, "close_time": 1771513199999, "quote_volume": 251117.89713, "trades": 1591, "taker_buy_base": 153964.69, "taker_buy_quote": 131567.69324 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.856, "high": 0.86, "low": 0.845, "close": 0.848, "volume": 283919.35, "close_time": 1771516799999, "quote_volume": 241663.00147, "trades": 1522, "taker_buy_base": 123903.58, "taker_buy_quote": 105513.2929 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.848, "high": 0.854, "low": 0.838, "close": 0.846, "volume": 295764.67, "close_time": 1771520399999, "quote_volume": 250236.84026, "trades": 1698, "taker_buy_base": 136569.84, "taker_buy_quote": 115661.91978 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.846, "high": 0.858, "low": 0.838, "close": 0.845, "volume": 392766.78, "close_time": 1771523999999, "quote_volume": 333137.18675, "trades": 1678, "taker_buy_base": 202921.44, "taker_buy_quote": 172063.00577 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.845, "high": 0.863, "low": 0.843, "close": 0.86, "volume": 192826.53, "close_time": 1771527599999, "quote_volume": 164376.24518, "trades": 1106, "taker_buy_base": 98755.55, "taker_buy_quote": 84283.3793 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.86, "high": 0.863, "low": 0.853, "close": 0.861, "volume": 176262.93, "close_time": 1771531199999, "quote_volume": 151347.98415, "trades": 962, "taker_buy_base": 91023.05, "taker_buy_quote": 78163.27583 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.86, "high": 0.866, "low": 0.857, "close": 0.861, "volume": 152923.53, "close_time": 1771534799999, "quote_volume": 131722.76361, "trades": 809, "taker_buy_base": 93127.59, "taker_buy_quote": 80268.68397 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.862, "high": 0.864, "low": 0.859, "close": 0.859, "volume": 73941.85, "close_time": 1771538399999, "quote_volume": 63731.44703, "trades": 569, "taker_buy_base": 35206.4, "taker_buy_quote": 30349.68108 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.859, "high": 0.862, "low": 0.853, "close": 0.86, "volume": 66348.69, "close_time": 1771541999999, "quote_volume": 56906.55498, "trades": 506, "taker_buy_base": 35763.14, "taker_buy_quote": 30687.32404 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.86, "high": 0.867, "low": 0.859, "close": 0.866, "volume": 108302.65, "close_time": 1771545599999, "quote_volume": 93391.61089, "trades": 577, "taker_buy_base": 61321.1, "taker_buy_quote": 52875.26163 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.874, "low": 0.864, "close": 0.872, "volume": 125807.27, "close_time": 1771549199999, "quote_volume": 109398.65891, "trades": 694, "taker_buy_base": 72760.77, "taker_buy_quote": 63282.21176 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.872, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 139113.5, "close_time": 1771552799999, "quote_volume": 121143.426, "trades": 624, "taker_buy_base": 74810.68, "taker_buy_quote": 65163.02355 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.868, "volume": 52972.07, "close_time": 1771556399999, "quote_volume": 46107.82527, "trades": 359, "taker_buy_base": 21491.93, "taker_buy_quote": 18707.65861 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.868, "high": 0.87, "low": 0.866, "close": 0.867, "volume": 92346.76, "close_time": 1771559999999, "quote_volume": 80187.72637, "trades": 480, "taker_buy_base": 43146.6, "taker_buy_quote": 37472.03784 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.868, "high": 0.869, "low": 0.858, "close": 0.862, "volume": 131118.27, "close_time": 1771563599999, "quote_volume": 113118.63855, "trades": 698, "taker_buy_base": 48125.59, "taker_buy_quote": 41519.05326 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.861, "high": 0.872, "low": 0.858, "close": 0.867, "volume": 183337.99, "close_time": 1771567199999, "quote_volume": 158807.37143, "trades": 940, "taker_buy_base": 81397.55, "taker_buy_quote": 70499.95796 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.866, "high": 0.868, "low": 0.862, "close": 0.864, "volume": 112062.0, "close_time": 1771570799999, "quote_volume": 96895.11967, "trades": 630, "taker_buy_base": 62122.22, "taker_buy_quote": 53710.40055 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.865, "high": 0.865, "low": 0.859, "close": 0.86, "volume": 107316.8, "close_time": 1771574399999, "quote_volume": 92529.40855, "trades": 480, "taker_buy_base": 57091.1, "taker_buy_quote": 49245.54616 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.861, "high": 0.864, "low": 0.86, "close": 0.862, "volume": 140788.01, "close_time": 1771577999999, "quote_volume": 121412.28937, "trades": 534, "taker_buy_base": 69843.97, "taker_buy_quote": 60232.99705 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.862, "high": 0.869, "low": 0.862, "close": 0.868, "volume": 107953.91, "close_time": 1771581599999, "quote_volume": 93564.26235, "trades": 687, "taker_buy_base": 58528.11, "taker_buy_quote": 50739.58455 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.868, "high": 0.875, "low": 0.866, "close": 0.867, "volume": 176948.27, "close_time": 1771585199999, "quote_volume": 153967.83409, "trades": 849, "taker_buy_base": 91031.6, "taker_buy_quote": 79234.97256 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.867, "high": 0.871, "low": 0.861, "close": 0.863, "volume": 340791.09, "close_time": 1771588799999, "quote_volume": 295628.51546, "trades": 1014, "taker_buy_base": 108902.39, "taker_buy_quote": 94431.17957 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.863, "high": 0.868, "low": 0.857, "close": 0.866, "volume": 254071.22, "close_time": 1771592399999, "quote_volume": 218827.77435, "trades": 988, "taker_buy_base": 148679.63, "taker_buy_quote": 128132.99284 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.866, "high": 0.867, "low": 0.845, "close": 0.854, "volume": 368511.01, "close_time": 1771595999999, "quote_volume": 314983.3104, "trades": 1892, "taker_buy_base": 147584.86, "taker_buy_quote": 126009.34421 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.854, "high": 0.871, "low": 0.853, "close": 0.866, "volume": 273967.9, "close_time": 1771599599999, "quote_volume": 236435.46585, "trades": 1514, "taker_buy_base": 131088.2, "taker_buy_quote": 113092.46785 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.867, "high": 0.887, "low": 0.867, "close": 0.881, "volume": 617215.88, "close_time": 1771603199999, "quote_volume": 542072.25995, "trades": 4024, "taker_buy_base": 351929.78, "taker_buy_quote": 309253.43541 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.882, "high": 0.888, "low": 0.872, "close": 0.883, "volume": 364219.95, "close_time": 1771606799999, "quote_volume": 320570.35144, "trades": 2016, "taker_buy_base": 205598.36, "taker_buy_quote": 181024.04568 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.882, "high": 0.883, "low": 0.859, "close": 0.881, "volume": 552490.08, "close_time": 1771610399999, "quote_volume": 480778.85762, "trades": 2952, "taker_buy_base": 242220.89, "taker_buy_quote": 210866.62757 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.88, "high": 0.883, "low": 0.872, "close": 0.878, "volume": 424572.09, "close_time": 1771613999999, "quote_volume": 372360.77295, "trades": 2165, "taker_buy_base": 209803.65, "taker_buy_quote": 184038.15662 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.878, "high": 0.881, "low": 0.872, "close": 0.874, "volume": 173537.89, "close_time": 1771617599999, "quote_volume": 151752.33153, "trades": 1026, "taker_buy_base": 96656.17, "taker_buy_quote": 84545.83566 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.874, "high": 0.878, "low": 0.871, "close": 0.877, "volume": 144328.47, "close_time": 1771621199999, "quote_volume": 126200.40003, "trades": 785, "taker_buy_base": 68926.21, "taker_buy_quote": 60281.08537 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.877, "high": 0.88, "low": 0.875, "close": 0.879, "volume": 114701.87, "close_time": 1771624799999, "quote_volume": 100665.91833, "trades": 591, "taker_buy_base": 60627.77, "taker_buy_quote": 53212.62956 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.879, "high": 0.884, "low": 0.876, "close": 0.884, "volume": 148269.33, "close_time": 1771628399999, "quote_volume": 130366.39686, "trades": 709, "taker_buy_base": 82533.6, "taker_buy_quote": 72559.47046 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.884, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 89023.37, "close_time": 1771631999999, "quote_volume": 78675.54653, "trades": 386, "taker_buy_base": 48207.99, "taker_buy_quote": 42609.45105 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.883, "high": 0.884, "low": 0.876, "close": 0.876, "volume": 111807.84, "close_time": 1771635599999, "quote_volume": 98350.09729, "trades": 502, "taker_buy_base": 50940.32, "taker_buy_quote": 44803.65322 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.876, "high": 0.881, "low": 0.875, "close": 0.88, "volume": 55705.95, "close_time": 1771639199999, "quote_volume": 48920.46812, "trades": 259, "taker_buy_base": 23802.68, "taker_buy_quote": 20905.88072 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.879, "high": 0.886, "low": 0.877, "close": 0.883, "volume": 96655.79, "close_time": 1771642799999, "quote_volume": 85139.77326, "trades": 438, "taker_buy_base": 47465.31, "taker_buy_quote": 41787.95949 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.883, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 154169.97, "close_time": 1771646399999, "quote_volume": 135705.48484, "trades": 615, "taker_buy_base": 93230.22, "taker_buy_quote": 82084.31662 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.881, "high": 0.885, "low": 0.879, "close": 0.885, "volume": 52531.24, "close_time": 1771649999999, "quote_volume": 46314.77761, "trades": 348, "taker_buy_base": 25432.98, "taker_buy_quote": 22425.15308 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.885, "high": 0.895, "low": 0.885, "close": 0.889, "volume": 264684.55, "close_time": 1771653599999, "quote_volume": 235582.23371, "trades": 1222, "taker_buy_base": 116449.25, "taker_buy_quote": 103720.53983 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.89, "high": 0.892, "low": 0.881, "close": 0.884, "volume": 128201.93, "close_time": 1771657199999, "quote_volume": 113692.64749, "trades": 604, "taker_buy_base": 48411.04, "taker_buy_quote": 42910.83976 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.883, "high": 0.886, "low": 0.881, "close": 0.885, "volume": 83657.04, "close_time": 1771660799999, "quote_volume": 73868.38127, "trades": 432, "taker_buy_base": 41459.27, "taker_buy_quote": 36609.54963 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.886, "high": 0.9, "low": 0.885, "close": 0.9, "volume": 185369.0, "close_time": 1771664399999, "quote_volume": 165326.71672, "trades": 1218, "taker_buy_base": 104365.41, "taker_buy_quote": 93138.29467 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.9, "high": 0.909, "low": 0.898, "close": 0.901, "volume": 313784.11, "close_time": 1771667999999, "quote_volume": 283563.05406, "trades": 1227, "taker_buy_base": 169180.88, "taker_buy_quote": 152982.23964 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.902, "high": 0.906, "low": 0.901, "close": 0.904, "volume": 258100.67, "close_time": 1771671599999, "quote_volume": 233064.8328, "trades": 892, "taker_buy_base": 105012.7, "taker_buy_quote": 94843.31586 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.903, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 220957.87, "close_time": 1771675199999, "quote_volume": 199972.73356, "trades": 1443, "taker_buy_base": 99954.69, "taker_buy_quote": 90483.62418 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.904, "high": 0.906, "low": 0.897, "close": 0.899, "volume": 205434.76, "close_time": 1771678799999, "quote_volume": 185171.4616, "trades": 979, "taker_buy_base": 92623.47, "taker_buy_quote": 83511.84521 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.9, "high": 0.903, "low": 0.895, "close": 0.903, "volume": 143127.51, "close_time": 1771682399999, "quote_volume": 128629.60038, "trades": 889, "taker_buy_base": 60989.59, "taker_buy_quote": 54822.28977 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.902, "high": 0.906, "low": 0.896, "close": 0.896, "volume": 245852.86, "close_time": 1771685999999, "quote_volume": 221798.45553, "trades": 1075, "taker_buy_base": 127538.89, "taker_buy_quote": 115145.99357 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.897, "high": 0.9, "low": 0.894, "close": 0.899, "volume": 175025.36, "close_time": 1771689599999, "quote_volume": 157098.97833, "trades": 618, "taker_buy_base": 77842.62, "taker_buy_quote": 69868.17303 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.899, "high": 0.899, "low": 0.891, "close": 0.894, "volume": 120394.33, "close_time": 1771693199999, "quote_volume": 107594.33307, "trades": 679, "taker_buy_base": 47826.13, "taker_buy_quote": 42743.11163 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.893, "high": 0.898, "low": 0.892, "close": 0.896, "volume": 122682.0, "close_time": 1771696799999, "quote_volume": 109775.73279, "trades": 613, "taker_buy_base": 57942.9, "taker_buy_quote": 51872.84776 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.896, "high": 0.9, "low": 0.894, "close": 0.898, "volume": 138563.08, "close_time": 1771700399999, "quote_volume": 124297.88312, "trades": 590, "taker_buy_base": 75181.97, "taker_buy_quote": 67435.72746 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.898, "high": 0.898, "low": 0.893, "close": 0.895, "volume": 60566.73, "close_time": 1771703999999, "quote_volume": 54230.96393, "trades": 413, "taker_buy_base": 21474.56, "taker_buy_quote": 19229.76319 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.894, "high": 0.894, "low": 0.887, "close": 0.887, "volume": 151435.46, "close_time": 1771707599999, "quote_volume": 134921.42253, "trades": 737, "taker_buy_base": 57121.08, "taker_buy_quote": 50924.87419 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.887, "high": 0.893, "low": 0.885, "close": 0.893, "volume": 96083.86, "close_time": 1771711199999, "quote_volume": 85311.80408, "trades": 451, "taker_buy_base": 50014.41, "taker_buy_quote": 44418.87273 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.892, "high": 0.893, "low": 0.887, "close": 0.887, "volume": 156293.8, "close_time": 1771714799999, "quote_volume": 138918.71449, "trades": 764, "taker_buy_base": 55600.87, "taker_buy_quote": 49431.6175 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.887, "high": 0.889, "low": 0.885, "close": 0.886, "volume": 110348.61, "close_time": 1771718399999, "quote_volume": 97848.28028, "trades": 546, "taker_buy_base": 53768.04, "taker_buy_quote": 47687.11135 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.869, "close": 0.874, "volume": 275388.18, "close_time": 1771721999999, "quote_volume": 241053.72271, "trades": 1001, "taker_buy_base": 101131.0, "taker_buy_quote": 88441.24637 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.875, "high": 0.875, "low": 0.872, "close": 0.873, "volume": 77697.89, "close_time": 1771725599999, "quote_volume": 67886.38048, "trades": 371, "taker_buy_base": 42068.44, "taker_buy_quote": 36759.30693 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.873, "high": 0.874, "low": 0.86, "close": 0.861, "volume": 218114.57, "close_time": 1771729199999, "quote_volume": 189119.0248, "trades": 805, "taker_buy_base": 73803.19, "taker_buy_quote": 64081.24338 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.861, "high": 0.863, "low": 0.856, "close": 0.861, "volume": 202343.25, "close_time": 1771732799999, "quote_volume": 173708.71863, "trades": 692, "taker_buy_base": 85497.7, "taker_buy_quote": 73453.56388 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.861, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 88035.1, "close_time": 1771736399999, "quote_volume": 75780.17417, "trades": 460, "taker_buy_base": 33197.63, "taker_buy_quote": 28578.16545 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.859, "high": 0.861, "low": 0.852, "close": 0.855, "volume": 126455.19, "close_time": 1771739999999, "quote_volume": 108268.2733, "trades": 571, "taker_buy_base": 49721.81, "taker_buy_quote": 42581.45805 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.854, "high": 0.859, "low": 0.853, "close": 0.858, "volume": 131762.05, "close_time": 1771743599999, "quote_volume": 112785.81372, "trades": 554, "taker_buy_base": 72551.07, "taker_buy_quote": 62097.80426 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.857, "high": 0.861, "low": 0.857, "close": 0.859, "volume": 121998.61, "close_time": 1771747199999, "quote_volume": 104833.79563, "trades": 467, "taker_buy_base": 60348.67, "taker_buy_quote": 51862.20035 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.859, "high": 0.86, "low": 0.846, "close": 0.85, "volume": 268270.67, "close_time": 1771750799999, "quote_volume": 228392.88129, "trades": 1057, "taker_buy_base": 119072.36, "taker_buy_quote": 101375.42986 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.849, "high": 0.857, "low": 0.849, "close": 0.855, "volume": 261866.47, "close_time": 1771754399999, "quote_volume": 223438.63205, "trades": 841, "taker_buy_base": 142693.97, "taker_buy_quote": 121772.50428 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.855, "high": 0.86, "low": 0.854, "close": 0.858, "volume": 116231.75, "close_time": 1771757999999, "quote_volume": 99561.85449, "trades": 578, "taker_buy_base": 58076.72, "taker_buy_quote": 49759.80778 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.858, "high": 0.861, "low": 0.853, "close": 0.855, "volume": 163156.36, "close_time": 1771761599999, "quote_volume": 140035.15409, "trades": 703, "taker_buy_base": 91080.71, "taker_buy_quote": 78167.47984 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.854, "high": 0.854, "low": 0.832, "close": 0.835, "volume": 680256.14, "close_time": 1771765199999, "quote_volume": 570137.33669, "trades": 2276, "taker_buy_base": 355203.85, "taker_buy_quote": 297349.37608 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.834, "high": 0.835, "low": 0.821, "close": 0.826, "volume": 866235.34, "close_time": 1771768799999, "quote_volume": 716824.78559, "trades": 3259, "taker_buy_base": 410238.42, "taker_buy_quote": 339486.45311 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.826, "high": 0.831, "low": 0.824, "close": 0.825, "volume": 348462.16, "close_time": 1771772399999, "quote_volume": 288317.37772, "trades": 1415, "taker_buy_base": 184345.56, "taker_buy_quote": 152575.23227 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.826, "high": 0.837, "low": 0.823, "close": 0.835, "volume": 189058.35, "close_time": 1771775999999, "quote_volume": 156982.59011, "trades": 926, "taker_buy_base": 109096.23, "taker_buy_quote": 90643.59807 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.834, "high": 0.837, "low": 0.831, "close": 0.837, "volume": 136293.63, "close_time": 1771779599999, "quote_volume": 113606.40223, "trades": 708, "taker_buy_base": 80453.03, "taker_buy_quote": 67102.68068 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.836, "high": 0.838, "low": 0.828, "close": 0.832, "volume": 165585.13, "close_time": 1771783199999, "quote_volume": 137755.89383, "trades": 875, "taker_buy_base": 78029.5, "taker_buy_quote": 64934.89373 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.832, "high": 0.832, "low": 0.825, "close": 0.831, "volume": 206494.62, "close_time": 1771786799999, "quote_volume": 171203.05758, "trades": 731, "taker_buy_base": 106439.61, "taker_buy_quote": 88224.55886 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.831, "high": 0.834, "low": 0.827, "close": 0.833, "volume": 146593.66, "close_time": 1771790399999, "quote_volume": 121756.36936, "trades": 575, "taker_buy_base": 65081.34, "taker_buy_quote": 54057.98195 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.833, "high": 0.834, "low": 0.827, "close": 0.829, "volume": 110343.32, "close_time": 1771793999999, "quote_volume": 91686.34517, "trades": 550, "taker_buy_base": 66957.99, "taker_buy_quote": 55651.99722 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.829, "high": 0.836, "low": 0.828, "close": 0.835, "volume": 101702.81, "close_time": 1771797599999, "quote_volume": 84631.51958, "trades": 538, "taker_buy_base": 56098.58, "taker_buy_quote": 46689.35182 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.834, "high": 0.841, "low": 0.831, "close": 0.839, "volume": 103322.18, "close_time": 1771801199999, "quote_volume": 86376.78609, "trades": 544, "taker_buy_base": 59299.91, "taker_buy_quote": 49604.08683 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.838, "high": 0.843, "low": 0.837, "close": 0.841, "volume": 127218.75, "close_time": 1771804799999, "quote_volume": 106787.91414, "trades": 621, "taker_buy_base": 58475.3, "taker_buy_quote": 49081.61798 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.842, "high": 0.843, "low": 0.829, "close": 0.829, "volume": 235634.78, "close_time": 1771808399999, "quote_volume": 197068.67846, "trades": 988, "taker_buy_base": 97860.72, "taker_buy_quote": 81781.95705 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.829, "high": 0.829, "low": 0.79, "close": 0.798, "volume": 3032321.23, "close_time": 1771811999999, "quote_volume": 2431755.05663, "trades": 11833, "taker_buy_base": 1415718.18, "taker_buy_quote": 1135156.06393 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.797, "high": 0.815, "low": 0.794, "close": 0.808, "volume": 868945.23, "close_time": 1771815599999, "quote_volume": 701949.33683, "trades": 2377, "taker_buy_base": 475577.76, "taker_buy_quote": 384820.83595 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.809, "high": 0.815, "low": 0.802, "close": 0.807, "volume": 273693.48, "close_time": 1771819199999, "quote_volume": 221187.07456, "trades": 972, "taker_buy_base": 155489.33, "taker_buy_quote": 125686.74779 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.807, "high": 0.813, "low": 0.803, "close": 0.809, "volume": 534351.07, "close_time": 1771822799999, "quote_volume": 431567.34233, "trades": 1178, "taker_buy_base": 363149.6, "taker_buy_quote": 293472.40108 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.809, "high": 0.821, "low": 0.809, "close": 0.82, "volume": 181275.73, "close_time": 1771826399999, "quote_volume": 147784.14101, "trades": 829, "taker_buy_base": 103401.43, "taker_buy_quote": 84275.76244 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.819, "high": 0.85, "low": 0.817, "close": 0.842, "volume": 1536740.15, "close_time": 1771829999999, "quote_volume": 1291401.18357, "trades": 3531, "taker_buy_base": 923355.54, "taker_buy_quote": 776380.78167 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.842, "high": 0.848, "low": 0.838, "close": 0.84, "volume": 1405190.02, "close_time": 1771833599999, "quote_volume": 1184511.22059, "trades": 3964, "taker_buy_base": 655684.38, "taker_buy_quote": 552680.06976 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 358587.61, "close_time": 1771837199999, "quote_volume": 301944.21124, "trades": 1120, "taker_buy_base": 186706.95, "taker_buy_quote": 157231.06174 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.845, "high": 0.857, "low": 0.838, "close": 0.855, "volume": 2409388.37, "close_time": 1771840799999, "quote_volume": 2034054.28697, "trades": 5060, "taker_buy_base": 1272118.12, "taker_buy_quote": 1074011.9248 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.855, "high": 0.863, "low": 0.851, "close": 0.858, "volume": 501469.7, "close_time": 1771844399999, "quote_volume": 430018.20733, "trades": 2000, "taker_buy_base": 226679.43, "taker_buy_quote": 194412.64813 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.858, "high": 0.865, "low": 0.856, "close": 0.859, "volume": 322308.92, "close_time": 1771847999999, "quote_volume": 277522.15304, "trades": 1364, "taker_buy_base": 148990.65, "taker_buy_quote": 128305.43331 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.859, "high": 0.869, "low": 0.855, "close": 0.864, "volume": 1003812.39, "close_time": 1771851599999, "quote_volume": 867436.52576, "trades": 2903, "taker_buy_base": 639472.07, "taker_buy_quote": 552978.72873 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.863, "high": 0.865, "low": 0.849, "close": 0.85, "volume": 375799.7, "close_time": 1771855199999, "quote_volume": 321180.04513, "trades": 1420, "taker_buy_base": 159441.31, "taker_buy_quote": 136266.53598 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.85, "high": 0.851, "low": 0.833, "close": 0.838, "volume": 1633004.82, "close_time": 1771858799999, "quote_volume": 1376280.14651, "trades": 4978, "taker_buy_base": 814096.29, "taker_buy_quote": 685920.94375 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.838, "high": 0.839, "low": 0.82, "close": 0.822, "volume": 523017.65, "close_time": 1771862399999, "quote_volume": 433907.75841, "trades": 2762, "taker_buy_base": 201749.69, "taker_buy_quote": 167496.29631 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.822, "high": 0.827, "low": 0.816, "close": 0.819, "volume": 369198.02, "close_time": 1771865999999, "quote_volume": 303211.7459, "trades": 2027, "taker_buy_base": 157261.25, "taker_buy_quote": 129197.39645 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.818, "high": 0.821, "low": 0.802, "close": 0.814, "volume": 588287.78, "close_time": 1771869599999, "quote_volume": 477087.93193, "trades": 2940, "taker_buy_base": 254640.71, "taker_buy_quote": 206564.17246 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.814, "high": 0.821, "low": 0.809, "close": 0.811, "volume": 645988.85, "close_time": 1771873199999, "quote_volume": 526376.91837, "trades": 2447, "taker_buy_base": 282848.5, "taker_buy_quote": 230524.18841 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.811, "high": 0.814, "low": 0.808, "close": 0.811, "volume": 261948.82, "close_time": 1771876799999, "quote_volume": 212310.88384, "trades": 1555, "taker_buy_base": 124826.89, "taker_buy_quote": 101205.22199 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.81, "high": 0.815, "low": 0.808, "close": 0.815, "volume": 199748.98, "close_time": 1771880399999, "quote_volume": 161893.14377, "trades": 1317, "taker_buy_base": 102022.72, "taker_buy_quote": 82729.14824 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.814, "high": 0.817, "low": 0.812, "close": 0.814, "volume": 236933.58, "close_time": 1771883999999, "quote_volume": 193051.01456, "trades": 1085, "taker_buy_base": 105616.15, "taker_buy_quote": 86045.09835 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.814, "high": 0.819, "low": 0.812, "close": 0.812, "volume": 289582.94, "close_time": 1771887599999, "quote_volume": 236421.83023, "trades": 935, "taker_buy_base": 131007.76, "taker_buy_quote": 107014.80755 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.812, "high": 0.817, "low": 0.808, "close": 0.811, "volume": 181726.23, "close_time": 1771891199999, "quote_volume": 147578.82954, "trades": 804, "taker_buy_base": 78870.32, "taker_buy_quote": 64085.64844 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.817, "low": 0.811, "close": 0.814, "volume": 280526.66, "close_time": 1771894799999, "quote_volume": 228552.50746, "trades": 1041, "taker_buy_base": 113146.94, "taker_buy_quote": 92147.4558 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.814, "high": 0.821, "low": 0.799, "close": 0.816, "volume": 715185.93, "close_time": 1771898399999, "quote_volume": 579486.16256, "trades": 3534, "taker_buy_base": 310547.76, "taker_buy_quote": 251835.77917 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.815, "high": 0.822, "low": 0.815, "close": 0.818, "volume": 687135.27, "close_time": 1771901999999, "quote_volume": 562238.50761, "trades": 2144, "taker_buy_base": 355528.09, "taker_buy_quote": 290951.87908 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.818, "high": 0.819, "low": 0.808, "close": 0.812, "volume": 380064.08, "close_time": 1771905599999, "quote_volume": 308754.60812, "trades": 1826, "taker_buy_base": 204134.59, "taker_buy_quote": 165834.85002 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.811, "high": 0.814, "low": 0.803, "close": 0.81, "volume": 440028.4, "close_time": 1771909199999, "quote_volume": 355889.85855, "trades": 1625, "taker_buy_base": 193461.74, "taker_buy_quote": 156461.54584 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.81, "high": 0.815, "low": 0.803, "close": 0.808, "volume": 369641.06, "close_time": 1771912799999, "quote_volume": 298619.7919, "trades": 1641, "taker_buy_base": 222050.22, "taker_buy_quote": 179375.32784 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.808, "high": 0.809, "low": 0.798, "close": 0.801, "volume": 282202.68, "close_time": 1771916399999, "quote_volume": 226645.73166, "trades": 1109, "taker_buy_base": 120647.92, "taker_buy_quote": 96856.215 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.801, "high": 0.806, "low": 0.798, "close": 0.803, "volume": 264780.99, "close_time": 1771919999999, "quote_volume": 212383.09071, "trades": 1076, "taker_buy_base": 110021.92, "taker_buy_quote": 88256.30479 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.803, "high": 0.811, "low": 0.8, "close": 0.809, "volume": 240295.75, "close_time": 1771923599999, "quote_volume": 193319.18078, "trades": 980, "taker_buy_base": 111457.31, "taker_buy_quote": 89756.94537 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.809, "high": 0.81, "low": 0.801, "close": 0.807, "volume": 182878.32, "close_time": 1771927199999, "quote_volume": 147447.77679, "trades": 831, "taker_buy_base": 84150.38, "taker_buy_quote": 67855.72251 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.807, "high": 0.812, "low": 0.803, "close": 0.812, "volume": 249957.41, "close_time": 1771930799999, "quote_volume": 201858.44929, "trades": 813, "taker_buy_base": 125828.2, "taker_buy_quote": 101641.98036 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.811, "high": 0.814, "low": 0.808, "close": 0.812, "volume": 203728.64, "close_time": 1771934399999, "quote_volume": 165354.27154, "trades": 712, "taker_buy_base": 106215.49, "taker_buy_quote": 86222.09105 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.813, "high": 0.817, "low": 0.812, "close": 0.812, "volume": 238810.16, "close_time": 1771937999999, "quote_volume": 194402.75257, "trades": 814, "taker_buy_base": 128707.2, "taker_buy_quote": 104781.03281 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.813, "high": 0.813, "low": 0.801, "close": 0.808, "volume": 270712.61, "close_time": 1771941599999, "quote_volume": 218248.11918, "trades": 1211, "taker_buy_base": 113020.11, "taker_buy_quote": 91160.51349 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.808, "high": 0.82, "low": 0.8, "close": 0.817, "volume": 434916.2, "close_time": 1771945199999, "quote_volume": 351778.44023, "trades": 1981, "taker_buy_base": 217416.44, "taker_buy_quote": 175985.13071 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.818, "high": 0.828, "low": 0.817, "close": 0.827, "volume": 383690.6, "close_time": 1771948799999, "quote_volume": 315719.32093, "trades": 1784, "taker_buy_base": 178230.11, "taker_buy_quote": 146725.74669 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.827, "high": 0.838, "low": 0.825, "close": 0.836, "volume": 318482.9, "close_time": 1771952399999, "quote_volume": 265108.68447, "trades": 1620, "taker_buy_base": 176959.81, "taker_buy_quote": 147336.84928 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.837, "high": 0.838, "low": 0.827, "close": 0.83, "volume": 219934.94, "close_time": 1771955999999, "quote_volume": 182940.67086, "trades": 1013, "taker_buy_base": 119113.72, "taker_buy_quote": 99106.80257 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.83, "high": 0.832, "low": 0.825, "close": 0.825, "volume": 152967.01, "close_time": 1771959599999, "quote_volume": 126717.31354, "trades": 775, "taker_buy_base": 82450.81, "taker_buy_quote": 68280.17954 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.826, "high": 0.829, "low": 0.821, "close": 0.827, "volume": 139684.25, "close_time": 1771963199999, "quote_volume": 115384.69557, "trades": 703, "taker_buy_base": 62557.97, "taker_buy_quote": 51664.38177 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.827, "high": 0.829, "low": 0.824, "close": 0.825, "volume": 173960.3, "close_time": 1771966799999, "quote_volume": 143861.57622, "trades": 602, "taker_buy_base": 81964.0, "taker_buy_quote": 67814.34804 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.825, "high": 0.825, "low": 0.819, "close": 0.823, "volume": 154275.6, "close_time": 1771970399999, "quote_volume": 126813.88545, "trades": 607, "taker_buy_base": 90755.8, "taker_buy_quote": 74617.52963 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.823, "high": 0.828, "low": 0.822, "close": 0.824, "volume": 122991.62, "close_time": 1771973999999, "quote_volume": 101435.00295, "trades": 527, "taker_buy_base": 46627.95, "taker_buy_quote": 38475.11782 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.824, "high": 0.826, "low": 0.819, "close": 0.824, "volume": 170850.55, "close_time": 1771977599999, "quote_volume": 140648.28235, "trades": 526, "taker_buy_base": 60767.24, "taker_buy_quote": 50024.78368 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.824, "high": 0.832, "low": 0.822, "close": 0.83, "volume": 323488.15, "close_time": 1771981199999, "quote_volume": 267228.05049, "trades": 1051, "taker_buy_base": 149692.01, "taker_buy_quote": 123737.92383 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.83, "high": 0.865, "low": 0.83, "close": 0.86, "volume": 1263929.77, "close_time": 1771984799999, "quote_volume": 1080089.1057, "trades": 3597, "taker_buy_base": 705122.72, "taker_buy_quote": 602095.54488 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.86, "high": 0.87, "low": 0.853, "close": 0.856, "volume": 465249.03, "close_time": 1771988399999, "quote_volume": 400435.64946, "trades": 1730, "taker_buy_base": 251872.83, "taker_buy_quote": 216936.01481 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.856, "high": 0.856, "low": 0.844, "close": 0.846, "volume": 210004.8, "close_time": 1771991999999, "quote_volume": 178054.7873, "trades": 902, "taker_buy_base": 71820.5, "taker_buy_quote": 60964.37081 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.846, "high": 0.852, "low": 0.84, "close": 0.849, "volume": 278612.61, "close_time": 1771995599999, "quote_volume": 235541.89682, "trades": 1125, "taker_buy_base": 134216.97, "taker_buy_quote": 113547.30499 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.849, "high": 0.849, "low": 0.834, "close": 0.84, "volume": 139515.23, "close_time": 1771999199999, "quote_volume": 117130.32201, "trades": 774, "taker_buy_base": 58562.84, "taker_buy_quote": 49144.11385 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.84, "high": 0.846, "low": 0.838, "close": 0.842, "volume": 147046.71, "close_time": 1772002799999, "quote_volume": 123787.18791, "trades": 627, "taker_buy_base": 75484.04, "taker_buy_quote": 63578.25128 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.843, "high": 0.849, "low": 0.842, "close": 0.847, "volume": 107859.03, "close_time": 1772006399999, "quote_volume": 91208.50894, "trades": 476, "taker_buy_base": 54175.92, "taker_buy_quote": 45811.92605 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.847, "high": 0.855, "low": 0.845, "close": 0.855, "volume": 137381.84, "close_time": 1772009999999, "quote_volume": 116545.86196, "trades": 656, "taker_buy_base": 73089.37, "taker_buy_quote": 62039.66029 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.855, "high": 0.861, "low": 0.853, "close": 0.86, "volume": 166192.03, "close_time": 1772013599999, "quote_volume": 142440.27441, "trades": 718, "taker_buy_base": 91465.15, "taker_buy_quote": 78380.88014 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.86, "volume": 233203.0, "close_time": 1772017199999, "quote_volume": 200690.69899, "trades": 707, "taker_buy_base": 105375.74, "taker_buy_quote": 90703.79039 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.859, "high": 0.873, "low": 0.856, "close": 0.871, "volume": 246449.22, "close_time": 1772020799999, "quote_volume": 213302.53988, "trades": 1021, "taker_buy_base": 120134.9, "taker_buy_quote": 104013.43287 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.872, "high": 0.896, "low": 0.871, "close": 0.892, "volume": 719741.35, "close_time": 1772024399999, "quote_volume": 637026.42019, "trades": 4087, "taker_buy_base": 391350.02, "taker_buy_quote": 346607.39188 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.892, "high": 0.902, "low": 0.89, "close": 0.891, "volume": 904927.07, "close_time": 1772027999999, "quote_volume": 809988.94435, "trades": 4723, "taker_buy_base": 360997.67, "taker_buy_quote": 323345.39908 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.891, "high": 0.922, "low": 0.891, "close": 0.921, "volume": 811222.42, "close_time": 1772031599999, "quote_volume": 736385.65813, "trades": 6773, "taker_buy_base": 394674.53, "taker_buy_quote": 358492.20834 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.922, "high": 0.96, "low": 0.921, "close": 0.955, "volume": 1497095.98, "close_time": 1772035199999, "quote_volume": 1410901.74888, "trades": 10544, "taker_buy_base": 716257.43, "taker_buy_quote": 675163.96222 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.955, "high": 1.002, "low": 0.955, "close": 0.995, "volume": 2696275.49, "close_time": 1772038799999, "quote_volume": 2657115.98536, "trades": 14263, "taker_buy_base": 1278737.52, "taker_buy_quote": 1259749.19178 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.995, "high": 1.014, "low": 0.987, "close": 0.99, "volume": 1936496.01, "close_time": 1772042399999, "quote_volume": 1932397.20856, "trades": 7226, "taker_buy_base": 894173.52, "taker_buy_quote": 892669.0719 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.99, "high": 1.02, "low": 0.981, "close": 1.009, "volume": 1484248.56, "close_time": 1772045999999, "quote_volume": 1489052.53691, "trades": 5256, "taker_buy_base": 774297.83, "taker_buy_quote": 777594.64522 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.009, "high": 1.057, "low": 1.001, "close": 1.056, "volume": 1217889.23, "close_time": 1772049599999, "quote_volume": 1255349.57976, "trades": 5993, "taker_buy_base": 702002.29, "taker_buy_quote": 724993.43832 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.057, "high": 1.112, "low": 1.043, "close": 1.055, "volume": 9941645.15, "close_time": 1772053199999, "quote_volume": 10785386.93566, "trades": 42056, "taker_buy_base": 4869916.96, "taker_buy_quote": 5285839.46349 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.055, "high": 1.057, "low": 1.034, "close": 1.044, "volume": 3437952.11, "close_time": 1772056799999, "quote_volume": 3586933.75182, "trades": 14403, "taker_buy_base": 1733459.45, "taker_buy_quote": 1808792.899 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.044, "high": 1.046, "low": 1.009, "close": 1.015, "volume": 2264468.85, "close_time": 1772060399999, "quote_volume": 2319657.07648, "trades": 7407, "taker_buy_base": 961643.9, "taker_buy_quote": 984534.00555 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.014, "high": 1.022, "low": 0.992, "close": 1.005, "volume": 920280.22, "close_time": 1772063999999, "quote_volume": 923001.8513, "trades": 4118, "taker_buy_base": 443483.4, "taker_buy_quote": 444885.85784 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.004, "high": 1.011, "low": 0.968, "close": 0.982, "volume": 1394617.66, "close_time": 1772067599999, "quote_volume": 1375250.39724, "trades": 6617, "taker_buy_base": 659258.01, "taker_buy_quote": 650194.25811 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.983, "high": 1.003, "low": 0.97, "close": 0.975, "volume": 1007573.76, "close_time": 1772071199999, "quote_volume": 989442.13798, "trades": 3689, "taker_buy_base": 492092.06, "taker_buy_quote": 483866.87656 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.975, "high": 0.985, "low": 0.969, "close": 0.982, "volume": 383544.06, "close_time": 1772074799999, "quote_volume": 375054.4695, "trades": 1686, "taker_buy_base": 208770.99, "taker_buy_quote": 204150.09358 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.982, "high": 0.983, "low": 0.97, "close": 0.98, "volume": 255489.92, "close_time": 1772078399999, "quote_volume": 249519.73391, "trades": 1073, "taker_buy_base": 161649.92, "taker_buy_quote": 157893.16301 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.979, "high": 0.984, "low": 0.969, "close": 0.973, "volume": 1240011.0, "close_time": 1772081999999, "quote_volume": 1212015.39305, "trades": 5752, "taker_buy_base": 383720.97, "taker_buy_quote": 374874.87737 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.972, "high": 0.972, "low": 0.955, "close": 0.959, "volume": 544320.77, "close_time": 1772085599999, "quote_volume": 522902.77695, "trades": 2524, "taker_buy_base": 202300.84, "taker_buy_quote": 194369.20505 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.959, "high": 0.963, "low": 0.951, "close": 0.962, "volume": 544297.9, "close_time": 1772089199999, "quote_volume": 521557.71478, "trades": 2176, "taker_buy_base": 365375.66, "taker_buy_quote": 350244.23327 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.962, "high": 0.972, "low": 0.959, "close": 0.962, "volume": 470172.06, "close_time": 1772092799999, "quote_volume": 453899.42875, "trades": 1972, "taker_buy_base": 302091.97, "taker_buy_quote": 291801.71655 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.962, "high": 0.965, "low": 0.958, "close": 0.961, "volume": 353726.01, "close_time": 1772096399999, "quote_volume": 340195.3831, "trades": 1470, "taker_buy_base": 192037.25, "taker_buy_quote": 184720.40845 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.961, "high": 0.973, "low": 0.961, "close": 0.966, "volume": 413754.41, "close_time": 1772099999999, "quote_volume": 400327.81455, "trades": 1725, "taker_buy_base": 219958.54, "taker_buy_quote": 212943.39629 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.966, "high": 0.968, "low": 0.951, "close": 0.952, "volume": 377449.27, "close_time": 1772103599999, "quote_volume": 362281.25471, "trades": 1421, "taker_buy_base": 158655.98, "taker_buy_quote": 152327.11496 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.953, "high": 0.957, "low": 0.951, "close": 0.956, "volume": 317500.56, "close_time": 1772107199999, "quote_volume": 302968.96671, "trades": 1212, "taker_buy_base": 145472.21, "taker_buy_quote": 138831.81572 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.955, "high": 0.968, "low": 0.953, "close": 0.968, "volume": 222879.97, "close_time": 1772110799999, "quote_volume": 214330.92268, "trades": 962, "taker_buy_base": 110686.34, "taker_buy_quote": 106429.23892 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.968, "high": 0.968, "low": 0.96, "close": 0.962, "volume": 183902.97, "close_time": 1772114399999, "quote_volume": 177259.00743, "trades": 751, "taker_buy_base": 68670.98, "taker_buy_quote": 66165.41457 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.963, "high": 0.97, "low": 0.956, "close": 0.966, "volume": 467992.04, "close_time": 1772117999999, "quote_volume": 450478.406, "trades": 2224, "taker_buy_base": 234581.24, "taker_buy_quote": 225916.39102 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.967, "high": 0.993, "low": 0.96, "close": 0.973, "volume": 1619999.12, "close_time": 1772121599999, "quote_volume": 1572683.98087, "trades": 5439, "taker_buy_base": 989698.47, "taker_buy_quote": 959337.2251 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.972, "high": 0.975, "low": 0.928, "close": 0.932, "volume": 1132942.46, "close_time": 1772125199999, "quote_volume": 1072964.28549, "trades": 4265, "taker_buy_base": 429584.55, "taker_buy_quote": 408266.11529 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.931, "high": 0.943, "low": 0.931, "close": 0.933, "volume": 563831.69, "close_time": 1772128799999, "quote_volume": 528679.27503, "trades": 2035, "taker_buy_base": 303985.45, "taker_buy_quote": 285048.12483 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.933, "high": 0.957, "low": 0.932, "close": 0.956, "volume": 358812.31, "close_time": 1772132399999, "quote_volume": 339288.63022, "trades": 1790, "taker_buy_base": 195392.54, "taker_buy_quote": 184833.40373 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.956, "high": 0.972, "low": 0.956, "close": 0.968, "volume": 698572.05, "close_time": 1772135999999, "quote_volume": 675393.83569, "trades": 3087, "taker_buy_base": 423979.24, "taker_buy_quote": 409840.82766 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.967, "high": 0.972, "low": 0.952, "close": 0.955, "volume": 284106.21, "close_time": 1772139599999, "quote_volume": 273100.70515, "trades": 954, "taker_buy_base": 112487.64, "taker_buy_quote": 108285.20727 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.955, "high": 0.959, "low": 0.953, "close": 0.958, "volume": 139208.55, "close_time": 1772143199999, "quote_volume": 133061.4958, "trades": 681, "taker_buy_base": 69096.05, "taker_buy_quote": 66053.30577 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.958, "high": 0.965, "low": 0.955, "close": 0.961, "volume": 257768.67, "close_time": 1772146799999, "quote_volume": 247506.78517, "trades": 1705, "taker_buy_base": 132296.2, "taker_buy_quote": 127096.49889 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.962, "high": 0.968, "low": 0.959, "close": 0.965, "volume": 118698.76, "close_time": 1772150399999, "quote_volume": 114408.21589, "trades": 628, "taker_buy_base": 65020.6, "taker_buy_quote": 62687.13173 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 0.972, "low": 0.964, "close": 0.969, "volume": 361244.72, "close_time": 1772153999999, "quote_volume": 349216.38748, "trades": 1200, "taker_buy_base": 198849.83, "taker_buy_quote": 192232.04275 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.968, "high": 0.975, "low": 0.966, "close": 0.972, "volume": 206117.16, "close_time": 1772157599999, "quote_volume": 200014.95449, "trades": 986, "taker_buy_base": 105660.53, "taker_buy_quote": 102544.32468 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.972, "high": 0.977, "low": 0.967, "close": 0.972, "volume": 133279.26, "close_time": 1772161199999, "quote_volume": 129634.61893, "trades": 589, "taker_buy_base": 52613.19, "taker_buy_quote": 51180.23856 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.973, "high": 0.986, "low": 0.973, "close": 0.984, "volume": 196778.11, "close_time": 1772164799999, "quote_volume": 192458.44724, "trades": 769, "taker_buy_base": 136315.44, "taker_buy_quote": 133269.40562 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.984, "high": 1.001, "low": 0.984, "close": 0.988, "volume": 365388.97, "close_time": 1772168399999, "quote_volume": 362931.91993, "trades": 1754, "taker_buy_base": 232056.45, "taker_buy_quote": 230647.16101 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.987, "high": 0.997, "low": 0.987, "close": 0.993, "volume": 235067.88, "close_time": 1772171999999, "quote_volume": 233228.97443, "trades": 929, "taker_buy_base": 134918.92, "taker_buy_quote": 133865.5975 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.993, "high": 1.006, "low": 0.986, "close": 1.0, "volume": 489250.94, "close_time": 1772175599999, "quote_volume": 488855.25569, "trades": 1633, "taker_buy_base": 329081.21, "taker_buy_quote": 329034.77358 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.0, "high": 1.016, "low": 0.995, "close": 1.013, "volume": 412795.72, "close_time": 1772179199999, "quote_volume": 415519.03714, "trades": 1750, "taker_buy_base": 221454.69, "taker_buy_quote": 222956.78763 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.013, "high": 1.022, "low": 0.996, "close": 1.012, "volume": 946171.13, "close_time": 1772182799999, "quote_volume": 953713.5863, "trades": 3977, "taker_buy_base": 570365.12, "taker_buy_quote": 575229.3578 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.012, "high": 1.026, "low": 1.001, "close": 1.005, "volume": 592968.99, "close_time": 1772186399999, "quote_volume": 601028.53504, "trades": 3547, "taker_buy_base": 292422.83, "taker_buy_quote": 296733.78572 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.004, "high": 1.005, "low": 0.98, "close": 0.981, "volume": 779112.97, "close_time": 1772189999999, "quote_volume": 772669.33094, "trades": 3461, "taker_buy_base": 280924.28, "taker_buy_quote": 278581.81588 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.981, "high": 0.983, "low": 0.963, "close": 0.972, "volume": 445830.39, "close_time": 1772193599999, "quote_volume": 434070.87273, "trades": 2158, "taker_buy_base": 164058.15, "taker_buy_quote": 159773.69756 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.972, "high": 0.973, "low": 0.957, "close": 0.964, "volume": 547327.68, "close_time": 1772197199999, "quote_volume": 526684.20472, "trades": 1994, "taker_buy_base": 175832.76, "taker_buy_quote": 169272.73977 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.964, "high": 0.968, "low": 0.95, "close": 0.96, "volume": 404892.01, "close_time": 1772200799999, "quote_volume": 387664.19945, "trades": 1975, "taker_buy_base": 180564.73, "taker_buy_quote": 172914.5141 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.959, "high": 0.962, "low": 0.94, "close": 0.947, "volume": 688392.3, "close_time": 1772204399999, "quote_volume": 651949.40422, "trades": 2451, "taker_buy_base": 229223.23, "taker_buy_quote": 217322.6591 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.947, "high": 0.956, "low": 0.944, "close": 0.955, "volume": 350075.76, "close_time": 1772207999999, "quote_volume": 332756.04518, "trades": 1789, "taker_buy_base": 155823.33, "taker_buy_quote": 148142.51114 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.955, "high": 0.955, "low": 0.936, "close": 0.937, "volume": 328924.34, "close_time": 1772211599999, "quote_volume": 310205.86952, "trades": 1736, "taker_buy_base": 129760.84, "taker_buy_quote": 122435.89642 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.936, "high": 0.945, "low": 0.932, "close": 0.945, "volume": 565256.13, "close_time": 1772215199999, "quote_volume": 530389.02837, "trades": 1958, "taker_buy_base": 362461.47, "taker_buy_quote": 340181.91463 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.944, "high": 0.951, "low": 0.937, "close": 0.938, "volume": 185003.17, "close_time": 1772218799999, "quote_volume": 174479.52327, "trades": 1076, "taker_buy_base": 98006.19, "taker_buy_quote": 92489.2215 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.938, "high": 0.939, "low": 0.929, "close": 0.933, "volume": 439428.11, "close_time": 1772222399999, "quote_volume": 410536.54569, "trades": 1248, "taker_buy_base": 238554.33, "taker_buy_quote": 222913.90595 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.933, "high": 0.942, "low": 0.933, "close": 0.939, "volume": 179372.8, "close_time": 1772225999999, "quote_volume": 168374.44791, "trades": 776, "taker_buy_base": 75521.98, "taker_buy_quote": 70921.42543 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.94, "high": 0.943, "low": 0.931, "close": 0.935, "volume": 239924.44, "close_time": 1772229599999, "quote_volume": 224922.46517, "trades": 1245, "taker_buy_base": 138779.48, "taker_buy_quote": 130149.73615 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.936, "high": 0.938, "low": 0.919, "close": 0.935, "volume": 329964.85, "close_time": 1772233199999, "quote_volume": 306790.62221, "trades": 1449, "taker_buy_base": 128640.18, "taker_buy_quote": 119695.24235 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.935, "high": 0.94, "low": 0.935, "close": 0.936, "volume": 164154.45, "close_time": 1772236799999, "quote_volume": 153955.74437, "trades": 727, "taker_buy_base": 80577.69, "taker_buy_quote": 75563.44008 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.944, "low": 0.929, "close": 0.935, "volume": 2535632.79, "close_time": 1772240399999, "quote_volume": 2379339.98836, "trades": 8501, "taker_buy_base": 1173007.09, "taker_buy_quote": 1101225.34669 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.935, "high": 0.941, "low": 0.929, "close": 0.932, "volume": 2488360.39, "close_time": 1772243999999, "quote_volume": 2320218.72728, "trades": 4134, "taker_buy_base": 1366467.73, "taker_buy_quote": 1274233.23699 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.931, "high": 0.939, "low": 0.931, "close": 0.937, "volume": 117006.31, "close_time": 1772247599999, "quote_volume": 109488.09838, "trades": 407, "taker_buy_base": 51544.93, "taker_buy_quote": 48258.69667 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.937, "high": 0.938, "low": 0.923, "close": 0.925, "volume": 215310.43, "close_time": 1772251199999, "quote_volume": 199842.08379, "trades": 687, "taker_buy_base": 70880.14, "taker_buy_quote": 65818.45186 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.925, "high": 0.926, "low": 0.919, "close": 0.922, "volume": 150301.87, "close_time": 1772254799999, "quote_volume": 138655.25857, "trades": 673, "taker_buy_base": 51135.52, "taker_buy_quote": 47176.3946 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.922, "high": 0.923, "low": 0.915, "close": 0.92, "volume": 134274.73, "close_time": 1772258399999, "quote_volume": 123258.81373, "trades": 498, "taker_buy_base": 50603.86, "taker_buy_quote": 46446.4735 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.92, "high": 0.921, "low": 0.88, "close": 0.882, "volume": 1719707.79, "close_time": 1772261999999, "quote_volume": 1550697.19377, "trades": 6512, "taker_buy_base": 601675.78, "taker_buy_quote": 542442.87436 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.882, "high": 0.908, "low": 0.879, "close": 0.895, "volume": 902563.87, "close_time": 1772265599999, "quote_volume": 807888.80174, "trades": 3685, "taker_buy_base": 552177.94, "taker_buy_quote": 494816.89798 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.895, "high": 0.895, "low": 0.882, "close": 0.885, "volume": 510996.8, "close_time": 1772269199999, "quote_volume": 452846.02065, "trades": 1853, "taker_buy_base": 209927.73, "taker_buy_quote": 186123.44664 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.885, "high": 0.888, "low": 0.872, "close": 0.875, "volume": 507379.33, "close_time": 1772272799999, "quote_volume": 445963.67298, "trades": 1762, "taker_buy_base": 228477.83, "taker_buy_quote": 201015.7477 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.874, "high": 0.885, "low": 0.87, "close": 0.878, "volume": 600614.49, "close_time": 1772276399999, "quote_volume": 526996.92235, "trades": 2209, "taker_buy_base": 353667.94, "taker_buy_quote": 310356.44067 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.878, "high": 0.882, "low": 0.865, "close": 0.866, "volume": 541486.03, "close_time": 1772279999999, "quote_volume": 474234.58124, "trades": 1665, "taker_buy_base": 223553.18, "taker_buy_quote": 195999.18349 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.866, "high": 0.88, "low": 0.866, "close": 0.879, "volume": 266412.43, "close_time": 1772283599999, "quote_volume": 232789.00366, "trades": 1011, "taker_buy_base": 139885.21, "taker_buy_quote": 122273.68273 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.88, "high": 0.897, "low": 0.87, "close": 0.895, "volume": 605323.77, "close_time": 1772287199999, "quote_volume": 535040.29125, "trades": 2739, "taker_buy_base": 357418.81, "taker_buy_quote": 315790.18047 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.896, "high": 0.903, "low": 0.887, "close": 0.888, "volume": 628007.77, "close_time": 1772290799999, "quote_volume": 560857.94921, "trades": 2863, "taker_buy_base": 304271.14, "taker_buy_quote": 271977.91806 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.888, "high": 0.899, "low": 0.882, "close": 0.892, "volume": 400288.26, "close_time": 1772294399999, "quote_volume": 357258.21487, "trades": 1624, "taker_buy_base": 202335.97, "taker_buy_quote": 180643.30777 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.891, "high": 0.893, "low": 0.885, "close": 0.892, "volume": 342213.84, "close_time": 1772297999999, "quote_volume": 304074.39538, "trades": 1263, "taker_buy_base": 156218.5, "taker_buy_quote": 138914.54494 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.892, "high": 0.906, "low": 0.886, "close": 0.903, "volume": 879014.19, "close_time": 1772301599999, "quote_volume": 790594.83143, "trades": 2101, "taker_buy_base": 435202.95, "taker_buy_quote": 391098.78216 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.903, "high": 0.931, "low": 0.898, "close": 0.923, "volume": 1267496.24, "close_time": 1772305199999, "quote_volume": 1152815.3727, "trades": 5417, "taker_buy_base": 716245.48, "taker_buy_quote": 651847.68053 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.923, "high": 0.953, "low": 0.915, "close": 0.943, "volume": 694759.25, "close_time": 1772308799999, "quote_volume": 652115.88709, "trades": 3883, "taker_buy_base": 391022.77, "taker_buy_quote": 367185.80078 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.943, "high": 0.962, "low": 0.938, "close": 0.956, "volume": 1041139.53, "close_time": 1772312399999, "quote_volume": 989556.60152, "trades": 5049, "taker_buy_base": 606470.69, "taker_buy_quote": 575777.08363 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.957, "high": 0.963, "low": 0.944, "close": 0.96, "volume": 411979.1, "close_time": 1772315999999, "quote_volume": 392245.95965, "trades": 2298, "taker_buy_base": 230650.46, "taker_buy_quote": 219669.97366 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.961, "high": 0.973, "low": 0.958, "close": 0.961, "volume": 347752.94, "close_time": 1772319599999, "quote_volume": 335146.80617, "trades": 1843, "taker_buy_base": 197713.38, "taker_buy_quote": 190632.92077 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.96, "high": 0.963, "low": 0.957, "close": 0.962, "volume": 258323.39, "close_time": 1772323199999, "quote_volume": 247722.19242, "trades": 1036, "taker_buy_base": 145469.96, "taker_buy_quote": 139456.00246 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.962, "high": 0.967, "low": 0.943, "close": 0.946, "volume": 430788.64, "close_time": 1772326799999, "quote_volume": 409750.56628, "trades": 1708, "taker_buy_base": 159686.69, "taker_buy_quote": 152055.85821 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.945, "high": 0.973, "low": 0.939, "close": 0.965, "volume": 579107.75, "close_time": 1772330399999, "quote_volume": 553017.7413, "trades": 2810, "taker_buy_base": 262946.81, "taker_buy_quote": 252210.41408 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.966, "high": 0.98, "low": 0.965, "close": 0.966, "volume": 495707.2, "close_time": 1772333999999, "quote_volume": 481719.30728, "trades": 2883, "taker_buy_base": 276868.61, "taker_buy_quote": 269154.77634 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.965, "high": 0.969, "low": 0.958, "close": 0.961, "volume": 217289.33, "close_time": 1772337599999, "quote_volume": 209262.97333, "trades": 1085, "taker_buy_base": 82439.36, "taker_buy_quote": 79426.33997 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.962, "high": 0.964, "low": 0.949, "close": 0.963, "volume": 639459.16, "close_time": 1772341199999, "quote_volume": 612234.03502, "trades": 1851, "taker_buy_base": 286285.11, "taker_buy_quote": 274829.79791 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.963, "high": 0.968, "low": 0.959, "close": 0.966, "volume": 111669.95, "close_time": 1772344799999, "quote_volume": 107621.07353, "trades": 746, "taker_buy_base": 55627.64, "taker_buy_quote": 53606.19517 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.965, "high": 0.968, "low": 0.955, "close": 0.962, "volume": 349909.98, "close_time": 1772348399999, "quote_volume": 336416.63942, "trades": 1397, "taker_buy_base": 142148.08, "taker_buy_quote": 136644.33846 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.962, "high": 0.967, "low": 0.958, "close": 0.966, "volume": 130668.41, "close_time": 1772351999999, "quote_volume": 125722.64602, "trades": 881, "taker_buy_base": 65971.72, "taker_buy_quote": 63478.15087 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.967, "high": 0.967, "low": 0.945, "close": 0.949, "volume": 296439.44, "close_time": 1772355599999, "quote_volume": 282756.23733, "trades": 1496, "taker_buy_base": 94916.72, "taker_buy_quote": 90578.48849 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.948, "high": 0.956, "low": 0.941, "close": 0.944, "volume": 278805.84, "close_time": 1772359199999, "quote_volume": 263890.92109, "trades": 1396, "taker_buy_base": 100638.09, "taker_buy_quote": 95288.46746 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.944, "high": 0.949, "low": 0.938, "close": 0.944, "volume": 262438.15, "close_time": 1772362799999, "quote_volume": 247325.94581, "trades": 1461, "taker_buy_base": 124621.26, "taker_buy_quote": 117445.80603 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.944, "high": 0.949, "low": 0.942, "close": 0.942, "volume": 97254.34, "close_time": 1772366399999, "quote_volume": 91960.25528, "trades": 517, "taker_buy_base": 48250.73, "taker_buy_quote": 45625.9039 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.942, "high": 0.947, "low": 0.936, "close": 0.937, "volume": 256307.43, "close_time": 1772369999999, "quote_volume": 241050.86857, "trades": 1066, "taker_buy_base": 102549.84, "taker_buy_quote": 96495.09654 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.937, "high": 0.952, "low": 0.927, "close": 0.946, "volume": 672824.57, "close_time": 1772373599999, "quote_volume": 630845.06292, "trades": 3109, "taker_buy_base": 339985.98, "taker_buy_quote": 319409.26238 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.947, "high": 0.955, "low": 0.937, "close": 0.941, "volume": 416235.83, "close_time": 1772377199999, "quote_volume": 393721.44473, "trades": 2299, "taker_buy_base": 217643.22, "taker_buy_quote": 206088.40961 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.941, "high": 0.946, "low": 0.938, "close": 0.939, "volume": 291520.37, "close_time": 1772380799999, "quote_volume": 275037.95043, "trades": 1224, "taker_buy_base": 93638.94, "taker_buy_quote": 88306.86754 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.94, "high": 0.947, "low": 0.924, "close": 0.931, "volume": 370327.94, "close_time": 1772384399999, "quote_volume": 346064.12954, "trades": 2149, "taker_buy_base": 140519.69, "taker_buy_quote": 131482.41321 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.931, "high": 0.934, "low": 0.92, "close": 0.927, "volume": 722883.59, "close_time": 1772387999999, "quote_volume": 671732.83029, "trades": 3536, "taker_buy_base": 476471.25, "taker_buy_quote": 442990.83063 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.927, "high": 0.94, "low": 0.926, "close": 0.93, "volume": 242040.99, "close_time": 1772391599999, "quote_volume": 226145.57728, "trades": 1320, "taker_buy_base": 135272.48, "taker_buy_quote": 126377.85177 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.93, "high": 0.93, "low": 0.918, "close": 0.92, "volume": 574253.43, "close_time": 1772395199999, "quote_volume": 529452.89753, "trades": 1639, "taker_buy_base": 287162.36, "taker_buy_quote": 264783.53203 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.92, "high": 0.921, "low": 0.905, "close": 0.908, "volume": 353157.0, "close_time": 1772398799999, "quote_volume": 321844.53265, "trades": 1896, "taker_buy_base": 145791.08, "taker_buy_quote": 132799.13685 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.908, "high": 0.923, "low": 0.908, "close": 0.92, "volume": 209864.67, "close_time": 1772402399999, "quote_volume": 192515.27732, "trades": 979, "taker_buy_base": 119456.19, "taker_buy_quote": 109551.73692 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.923, "volume": 536931.48, "close_time": 1772405999999, "quote_volume": 497795.50023, "trades": 2409, "taker_buy_base": 294598.94, "taker_buy_quote": 273016.06787 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.922, "high": 0.939, "low": 0.922, "close": 0.928, "volume": 322790.44, "close_time": 1772409599999, "quote_volume": 300549.68612, "trades": 1491, "taker_buy_base": 166317.44, "taker_buy_quote": 154844.94682 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.949, "low": 0.929, "close": 0.948, "volume": 528681.08, "close_time": 1772413199999, "quote_volume": 497260.273, "trades": 2234, "taker_buy_base": 299895.05, "taker_buy_quote": 282189.26047 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.949, "high": 0.96, "low": 0.947, "close": 0.955, "volume": 525435.48, "close_time": 1772416799999, "quote_volume": 501426.71044, "trades": 2206, "taker_buy_base": 220179.12, "taker_buy_quote": 210116.6731 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.956, "high": 0.957, "low": 0.943, "close": 0.953, "volume": 323031.78, "close_time": 1772420399999, "quote_volume": 307105.9776, "trades": 1445, "taker_buy_base": 144072.96, "taker_buy_quote": 137102.12752 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.953, "high": 0.956, "low": 0.946, "close": 0.954, "volume": 325946.26, "close_time": 1772423999999, "quote_volume": 310324.56702, "trades": 1506, "taker_buy_base": 179087.5, "taker_buy_quote": 170511.44697 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.955, "high": 0.961, "low": 0.951, "close": 0.954, "volume": 204347.14, "close_time": 1772427599999, "quote_volume": 195180.39183, "trades": 993, "taker_buy_base": 86225.93, "taker_buy_quote": 82338.01993 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.954, "high": 0.954, "low": 0.947, "close": 0.947, "volume": 229028.69, "close_time": 1772431199999, "quote_volume": 217791.48388, "trades": 766, "taker_buy_base": 126764.84, "taker_buy_quote": 120578.29307 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.947, "high": 0.948, "low": 0.931, "close": 0.936, "volume": 449460.9, "close_time": 1772434799999, "quote_volume": 420965.41521, "trades": 1371, "taker_buy_base": 231389.88, "taker_buy_quote": 216762.45135 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.935, "high": 0.936, "low": 0.923, "close": 0.927, "volume": 482566.04, "close_time": 1772438399999, "quote_volume": 447335.40241, "trades": 1564, "taker_buy_base": 214463.79, "taker_buy_quote": 198716.28199 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.927, "high": 0.927, "low": 0.915, "close": 0.926, "volume": 567007.49, "close_time": 1772441999999, "quote_volume": 522167.39726, "trades": 2136, "taker_buy_base": 331214.11, "taker_buy_quote": 305097.99177 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.925, "high": 0.934, "low": 0.924, "close": 0.925, "volume": 319193.31, "close_time": 1772445599999, "quote_volume": 296470.60893, "trades": 1289, "taker_buy_base": 128748.85, "taker_buy_quote": 119637.41501 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.924, "high": 0.929, "low": 0.92, "close": 0.925, "volume": 392481.48, "close_time": 1772449199999, "quote_volume": 362187.61544, "trades": 1311, "taker_buy_base": 159542.11, "taker_buy_quote": 147314.24532 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.925, "high": 0.945, "low": 0.925, "close": 0.931, "volume": 986858.5, "close_time": 1772452799999, "quote_volume": 925217.53385, "trades": 2840, "taker_buy_base": 533723.54, "taker_buy_quote": 500684.74981 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.931, "high": 0.932, "low": 0.923, "close": 0.924, "volume": 191566.33, "close_time": 1772456399999, "quote_volume": 177398.6066, "trades": 897, "taker_buy_base": 97735.2, "taker_buy_quote": 90525.66803 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.924, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 331591.1, "close_time": 1772459999999, "quote_volume": 305981.96565, "trades": 1685, "taker_buy_base": 139640.59, "taker_buy_quote": 128892.22086 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.922, "high": 0.957, "low": 0.919, "close": 0.954, "volume": 888218.03, "close_time": 1772463599999, "quote_volume": 834178.10308, "trades": 4326, "taker_buy_base": 529015.49, "taker_buy_quote": 497434.03576 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.955, "high": 0.988, "low": 0.95, "close": 0.976, "volume": 1763957.87, "close_time": 1772467199999, "quote_volume": 1720659.51224, "trades": 7210, "taker_buy_base": 910467.88, "taker_buy_quote": 887176.41915 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.976, "high": 0.986, "low": 0.963, "close": 0.97, "volume": 997054.49, "close_time": 1772470799999, "quote_volume": 971172.09424, "trades": 4495, "taker_buy_base": 434917.59, "taker_buy_quote": 423739.0186 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.97, "high": 0.97, "low": 0.946, "close": 0.964, "volume": 877673.08, "close_time": 1772474399999, "quote_volume": 841379.27191, "trades": 3556, "taker_buy_base": 408774.68, "taker_buy_quote": 391985.87052 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.964, "high": 0.98, "low": 0.957, "close": 0.971, "volume": 911596.18, "close_time": 1772477999999, "quote_volume": 885803.38564, "trades": 2880, "taker_buy_base": 409037.99, "taker_buy_quote": 397351.55899 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.971, "high": 0.984, "low": 0.96, "close": 0.975, "volume": 981195.27, "close_time": 1772481599999, "quote_volume": 956919.84261, "trades": 3012, "taker_buy_base": 572916.46, "taker_buy_quote": 558831.4414 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.975, "high": 0.986, "low": 0.964, "close": 0.972, "volume": 906945.05, "close_time": 1772485199999, "quote_volume": 884882.3334, "trades": 3747, "taker_buy_base": 456593.34, "taker_buy_quote": 445029.34816 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.973, "high": 0.989, "low": 0.967, "close": 0.978, "volume": 313277.89, "close_time": 1772488799999, "quote_volume": 306804.03814, "trades": 2161, "taker_buy_base": 172848.86, "taker_buy_quote": 169194.50108 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.978, "high": 0.991, "low": 0.976, "close": 0.982, "volume": 341044.69, "close_time": 1772492399999, "quote_volume": 335459.31702, "trades": 1692, "taker_buy_base": 167920.38, "taker_buy_quote": 165227.99736 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.983, "high": 0.983, "low": 0.965, "close": 0.97, "volume": 316801.88, "close_time": 1772495999999, "quote_volume": 307585.87282, "trades": 1494, "taker_buy_base": 145015.99, "taker_buy_quote": 140767.22598 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 0.983, "low": 0.966, "close": 0.982, "volume": 361598.28, "close_time": 1772499599999, "quote_volume": 352018.70463, "trades": 1496, "taker_buy_base": 162388.77, "taker_buy_quote": 158413.32851 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.982, "high": 0.989, "low": 0.973, "close": 0.978, "volume": 267621.06, "close_time": 1772503199999, "quote_volume": 262525.87856, "trades": 1516, "taker_buy_base": 150230.29, "taker_buy_quote": 147425.81921 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.977, "high": 0.981, "low": 0.961, "close": 0.962, "volume": 304516.49, "close_time": 1772506799999, "quote_volume": 295546.32376, "trades": 1529, "taker_buy_base": 103059.68, "taker_buy_quote": 100182.70211 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.962, "high": 0.975, "low": 0.953, "close": 0.972, "volume": 593185.19, "close_time": 1772510399999, "quote_volume": 571114.59727, "trades": 2085, "taker_buy_base": 236465.91, "taker_buy_quote": 227526.99616 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.972, "high": 0.986, "low": 0.968, "close": 0.972, "volume": 1013463.88, "close_time": 1772513999999, "quote_volume": 992005.02392, "trades": 2293, "taker_buy_base": 487035.74, "taker_buy_quote": 476436.97603 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.971, "high": 0.993, "low": 0.965, "close": 0.976, "volume": 966521.73, "close_time": 1772517599999, "quote_volume": 947073.60421, "trades": 2961, "taker_buy_base": 391788.0, "taker_buy_quote": 384059.13685 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.976, "high": 0.986, "low": 0.976, "close": 0.98, "volume": 277998.34, "close_time": 1772521199999, "quote_volume": 272761.59467, "trades": 1580, "taker_buy_base": 139725.5, "taker_buy_quote": 137129.50665 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.981, "high": 0.993, "low": 0.98, "close": 0.991, "volume": 466553.69, "close_time": 1772524799999, "quote_volume": 461051.41809, "trades": 2186, "taker_buy_base": 241692.91, "taker_buy_quote": 238832.1793 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.991, "high": 1.006, "low": 0.968, "close": 0.973, "volume": 1107396.48, "close_time": 1772528399999, "quote_volume": 1095900.95172, "trades": 5301, "taker_buy_base": 545595.94, "taker_buy_quote": 540608.53869 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.973, "high": 0.988, "low": 0.959, "close": 0.96, "volume": 720008.21, "close_time": 1772531999999, "quote_volume": 700680.98308, "trades": 3369, "taker_buy_base": 327309.22, "taker_buy_quote": 319742.84835 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.959, "high": 0.969, "low": 0.953, "close": 0.962, "volume": 553528.71, "close_time": 1772535599999, "quote_volume": 530524.98869, "trades": 2261, "taker_buy_base": 279716.52, "taker_buy_quote": 268235.76453 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.962, "high": 0.97, "low": 0.955, "close": 0.959, "volume": 251822.56, "close_time": 1772539199999, "quote_volume": 242207.27871, "trades": 1451, "taker_buy_base": 124275.59, "taker_buy_quote": 119487.46367 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.959, "high": 0.98, "low": 0.959, "close": 0.962, "volume": 347403.77, "close_time": 1772542799999, "quote_volume": 336016.34537, "trades": 1718, "taker_buy_base": 177847.66, "taker_buy_quote": 172005.75882 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.963, "high": 0.966, "low": 0.952, "close": 0.958, "volume": 244463.0, "close_time": 1772546399999, "quote_volume": 234555.35361, "trades": 1533, "taker_buy_base": 117748.73, "taker_buy_quote": 113056.83604 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.958, "high": 0.972, "low": 0.948, "close": 0.955, "volume": 473876.97, "close_time": 1772549999999, "quote_volume": 454957.73981, "trades": 3239, "taker_buy_base": 253006.72, "taker_buy_quote": 243144.22236 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.955, "high": 0.979, "low": 0.952, "close": 0.965, "volume": 453998.65, "close_time": 1772553599999, "quote_volume": 437035.60908, "trades": 3321, "taker_buy_base": 226297.81, "taker_buy_quote": 218058.48454 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.964, "high": 0.99, "low": 0.959, "close": 0.98, "volume": 1309703.72, "close_time": 1772557199999, "quote_volume": 1281238.20058, "trades": 5421, "taker_buy_base": 503956.62, "taker_buy_quote": 492764.55728 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.981, "high": 1.003, "low": 0.969, "close": 0.99, "volume": 1083799.76, "close_time": 1772560799999, "quote_volume": 1072711.20809, "trades": 4814, "taker_buy_base": 690256.05, "taker_buy_quote": 684183.17831 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.991, "high": 1.037, "low": 0.991, "close": 1.011, "volume": 1018030.93, "close_time": 1772564399999, "quote_volume": 1033273.89618, "trades": 6565, "taker_buy_base": 526795.28, "taker_buy_quote": 535138.81625 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.012, "high": 1.014, "low": 0.997, "close": 1.004, "volume": 441548.15, "close_time": 1772567999999, "quote_volume": 443232.91882, "trades": 3224, "taker_buy_base": 189055.98, "taker_buy_quote": 189872.91622 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.004, "high": 1.007, "low": 0.993, "close": 1.001, "volume": 450593.66, "close_time": 1772571599999, "quote_volume": 450058.86609, "trades": 2326, "taker_buy_base": 202656.97, "taker_buy_quote": 202416.21474 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.001, "high": 1.002, "low": 0.983, "close": 0.996, "volume": 221587.12, "close_time": 1772575199999, "quote_volume": 219726.62853, "trades": 1518, "taker_buy_base": 89174.77, "taker_buy_quote": 88469.36071 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.997, "high": 1.014, "low": 0.994, "close": 1.009, "volume": 714997.83, "close_time": 1772578799999, "quote_volume": 719347.93935, "trades": 2723, "taker_buy_base": 455306.72, "taker_buy_quote": 458061.53358 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.009, "high": 1.02, "low": 1.0, "close": 1.013, "volume": 677063.26, "close_time": 1772582399999, "quote_volume": 684392.26162, "trades": 2972, "taker_buy_base": 326657.5, "taker_buy_quote": 330434.55904 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.013, "high": 1.028, "low": 0.996, "close": 1.005, "volume": 644499.78, "close_time": 1772585999999, "quote_volume": 652878.07348, "trades": 3042, "taker_buy_base": 310433.1, "taker_buy_quote": 314718.16089 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.006, "high": 1.014, "low": 0.999, "close": 1.004, "volume": 367957.27, "close_time": 1772589599999, "quote_volume": 370488.60244, "trades": 2400, "taker_buy_base": 220589.79, "taker_buy_quote": 222144.83783 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.003, "high": 1.018, "low": 0.998, "close": 1.015, "volume": 298214.15, "close_time": 1772593199999, "quote_volume": 300184.50965, "trades": 2032, "taker_buy_base": 152002.41, "taker_buy_quote": 152995.04076 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.015, "high": 1.024, "low": 1.002, "close": 1.012, "volume": 489047.64, "close_time": 1772596799999, "quote_volume": 495784.99942, "trades": 3187, "taker_buy_base": 241130.6, "taker_buy_quote": 244626.67944 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.013, "high": 1.015, "low": 0.989, "close": 1.004, "volume": 981138.87, "close_time": 1772600399999, "quote_volume": 979694.25683, "trades": 3664, "taker_buy_base": 361087.5, "taker_buy_quote": 360770.38309 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.004, "high": 1.008, "low": 0.996, "close": 1.001, "volume": 321189.35, "close_time": 1772603999999, "quote_volume": 322287.12236, "trades": 1798, "taker_buy_base": 123090.39, "taker_buy_quote": 123502.0192 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.001, "high": 1.007, "low": 0.986, "close": 1.006, "volume": 591230.93, "close_time": 1772607599999, "quote_volume": 588686.29439, "trades": 2769, "taker_buy_base": 320493.74, "taker_buy_quote": 318956.23655 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.005, "high": 1.006, "low": 0.991, "close": 0.998, "volume": 370558.79, "close_time": 1772611199999, "quote_volume": 370119.97557, "trades": 2436, "taker_buy_base": 186240.37, "taker_buy_quote": 186015.87887 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.999, "high": 1.024, "low": 0.994, "close": 1.02, "volume": 682574.3, "close_time": 1772614799999, "quote_volume": 687742.52877, "trades": 3926, "taker_buy_base": 392295.93, "taker_buy_quote": 395554.55194 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.02, "high": 1.03, "low": 1.01, "close": 1.021, "volume": 863075.97, "close_time": 1772618399999, "quote_volume": 882769.28068, "trades": 5200, "taker_buy_base": 448870.26, "taker_buy_quote": 459483.55565 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.021, "high": 1.023, "low": 0.995, "close": 1.0, "volume": 735067.66, "close_time": 1772621999999, "quote_volume": 740762.41372, "trades": 3578, "taker_buy_base": 271937.03, "taker_buy_quote": 274243.51946 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.0, "high": 1.005, "low": 0.992, "close": 1.001, "volume": 498438.13, "close_time": 1772625599999, "quote_volume": 498164.42088, "trades": 2437, "taker_buy_base": 303651.2, "taker_buy_quote": 303648.24386 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.0, "high": 1.001, "low": 0.987, "close": 0.994, "volume": 458893.06, "close_time": 1772629199999, "quote_volume": 456681.1977, "trades": 2218, "taker_buy_base": 254706.69, "taker_buy_quote": 253611.19062 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.994, "high": 1.005, "low": 0.993, "close": 0.999, "volume": 305492.29, "close_time": 1772632799999, "quote_volume": 305194.37795, "trades": 1425, "taker_buy_base": 152048.09, "taker_buy_quote": 151889.0155 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.999, "high": 1.024, "low": 0.995, "close": 1.001, "volume": 916864.15, "close_time": 1772636399999, "quote_volume": 923877.72723, "trades": 4740, "taker_buy_base": 420774.26, "taker_buy_quote": 424128.19126 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.001, "high": 1.026, "low": 0.996, "close": 1.026, "volume": 697918.64, "close_time": 1772639999999, "quote_volume": 705014.14196, "trades": 4332, "taker_buy_base": 332351.48, "taker_buy_quote": 335884.62661 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.025, "high": 1.027, "low": 1.005, "close": 1.01, "volume": 850615.01, "close_time": 1772643599999, "quote_volume": 861277.68335, "trades": 4298, "taker_buy_base": 378172.58, "taker_buy_quote": 382893.70846 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.01, "high": 1.013, "low": 0.996, "close": 1.006, "volume": 510047.58, "close_time": 1772647199999, "quote_volume": 513157.70968, "trades": 3069, "taker_buy_base": 245760.96, "taker_buy_quote": 247310.99987 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.005, "high": 1.011, "low": 0.999, "close": 1.01, "volume": 412241.55, "close_time": 1772650799999, "quote_volume": 415055.15025, "trades": 1985, "taker_buy_base": 242585.52, "taker_buy_quote": 244415.12614 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.01, "high": 1.024, "low": 1.008, "close": 1.021, "volume": 727368.49, "close_time": 1772654399999, "quote_volume": 739551.16624, "trades": 3287, "taker_buy_base": 318730.33, "taker_buy_quote": 324198.64587 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.02, "high": 1.023, "low": 1.011, "close": 1.015, "volume": 332891.14, "close_time": 1772657999999, "quote_volume": 338495.34654, "trades": 1762, "taker_buy_base": 129140.13, "taker_buy_quote": 131446.6446 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.015, "high": 1.021, "low": 1.01, "close": 1.017, "volume": 169503.18, "close_time": 1772661599999, "quote_volume": 172097.80417, "trades": 1012, "taker_buy_base": 90681.03, "taker_buy_quote": 92149.02361 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.017, "high": 1.026, "low": 1.004, "close": 1.005, "volume": 270987.52, "close_time": 1772665199999, "quote_volume": 275111.43119, "trades": 1668, "taker_buy_base": 143303.75, "taker_buy_quote": 145534.40911 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.005, "high": 1.012, "low": 0.995, "close": 1.009, "volume": 515766.94, "close_time": 1772668799999, "quote_volume": 516220.6512, "trades": 2457, "taker_buy_base": 237631.28, "taker_buy_quote": 237897.37295 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.01, "low": 1.003, "close": 1.005, "volume": 227011.8, "close_time": 1772672399999, "quote_volume": 228474.69531, "trades": 1465, "taker_buy_base": 93406.29, "taker_buy_quote": 94025.08189 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.005, "high": 1.013, "low": 1.002, "close": 1.005, "volume": 266888.98, "close_time": 1772675999999, "quote_volume": 268827.30242, "trades": 1471, "taker_buy_base": 95445.31, "taker_buy_quote": 96160.4784 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.006, "high": 1.019, "low": 1.004, "close": 1.01, "volume": 333687.17, "close_time": 1772679599999, "quote_volume": 337923.83784, "trades": 1734, "taker_buy_base": 139232.2, "taker_buy_quote": 141020.90414 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.011, "high": 1.015, "low": 1.004, "close": 1.005, "volume": 206016.32, "close_time": 1772683199999, "quote_volume": 207894.15375, "trades": 1165, "taker_buy_base": 84629.7, "taker_buy_quote": 85450.12132 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.004, "high": 1.006, "low": 0.999, "close": 1.001, "volume": 263431.94, "close_time": 1772686799999, "quote_volume": 264078.20732, "trades": 1366, "taker_buy_base": 158773.01, "taker_buy_quote": 159188.41397 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.001, "high": 1.005, "low": 0.99, "close": 0.996, "volume": 437445.71, "close_time": 1772690399999, "quote_volume": 435494.09415, "trades": 1765, "taker_buy_base": 234665.15, "taker_buy_quote": 233701.02752 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.996, "high": 1.003, "low": 0.989, "close": 1.0, "volume": 292113.92, "close_time": 1772693999999, "quote_volume": 290546.63273, "trades": 1666, "taker_buy_base": 151869.35, "taker_buy_quote": 151068.38002 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.0, "high": 1.012, "low": 0.993, "close": 0.997, "volume": 513262.0, "close_time": 1772697599999, "quote_volume": 515500.31007, "trades": 2293, "taker_buy_base": 278553.54, "taker_buy_quote": 279800.62681 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.997, "high": 1.007, "low": 0.996, "close": 1.006, "volume": 229815.84, "close_time": 1772701199999, "quote_volume": 230055.43879, "trades": 1458, "taker_buy_base": 127786.56, "taker_buy_quote": 127958.16834 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.005, "high": 1.011, "low": 0.996, "close": 1.0, "volume": 279169.76, "close_time": 1772704799999, "quote_volume": 280093.49861, "trades": 1475, "taker_buy_base": 146143.26, "taker_buy_quote": 146712.34204 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.999, "high": 1.017, "low": 0.997, "close": 1.012, "volume": 493496.5, "close_time": 1772708399999, "quote_volume": 498102.38863, "trades": 2419, "taker_buy_base": 284491.09, "taker_buy_quote": 287065.31351 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.013, "high": 1.021, "low": 1.0, "close": 1.001, "volume": 842676.15, "close_time": 1772711999999, "quote_volume": 852333.83251, "trades": 3946, "taker_buy_base": 398719.04, "taker_buy_quote": 404018.91579 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.0, "high": 1.006, "low": 0.999, "close": 1.004, "volume": 202242.99, "close_time": 1772715599999, "quote_volume": 202767.0386, "trades": 1499, "taker_buy_base": 107002.95, "taker_buy_quote": 107308.45973 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.004, "high": 1.009, "low": 0.999, "close": 1.004, "volume": 256863.4, "close_time": 1772719199999, "quote_volume": 257926.86139, "trades": 1850, "taker_buy_base": 117052.71, "taker_buy_quote": 117560.75277 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.004, "high": 1.02, "low": 1.002, "close": 1.014, "volume": 474428.4, "close_time": 1772722799999, "quote_volume": 479860.10709, "trades": 3075, "taker_buy_base": 221627.52, "taker_buy_quote": 224227.51315 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.014, "high": 1.016, "low": 0.992, "close": 0.998, "volume": 721858.51, "close_time": 1772726399999, "quote_volume": 722852.3171, "trades": 3668, "taker_buy_base": 272926.33, "taker_buy_quote": 273520.10132 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.998, "high": 0.998, "low": 0.966, "close": 0.981, "volume": 1294092.81, "close_time": 1772729999999, "quote_volume": 1265026.34112, "trades": 5777, "taker_buy_base": 547956.91, "taker_buy_quote": 535555.84381 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.982, "high": 0.989, "low": 0.97, "close": 0.973, "volume": 197984.09, "close_time": 1772733599999, "quote_volume": 193632.84422, "trades": 1685, "taker_buy_base": 75997.29, "taker_buy_quote": 74403.47696 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.973, "high": 0.989, "low": 0.972, "close": 0.987, "volume": 142096.57, "close_time": 1772737199999, "quote_volume": 139417.55818, "trades": 1194, "taker_buy_base": 85549.77, "taker_buy_quote": 83910.23941 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.986, "high": 1.001, "low": 0.986, "close": 0.988, "volume": 296611.87, "close_time": 1772740799999, "quote_volume": 294647.66877, "trades": 1723, "taker_buy_base": 126551.5, "taker_buy_quote": 125765.29769 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.988, "high": 1.0, "low": 0.986, "close": 0.998, "volume": 134031.0, "close_time": 1772744399999, "quote_volume": 133409.17428, "trades": 1285, "taker_buy_base": 68453.05, "taker_buy_quote": 68124.76054 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.998, "high": 1.009, "low": 0.994, "close": 0.999, "volume": 326127.15, "close_time": 1772747999999, "quote_volume": 326409.57774, "trades": 1732, "taker_buy_base": 105344.91, "taker_buy_quote": 105458.62157 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.999, "high": 1.003, "low": 0.994, "close": 0.999, "volume": 174981.72, "close_time": 1772751599999, "quote_volume": 174765.52518, "trades": 1005, "taker_buy_base": 68447.21, "taker_buy_quote": 68414.19288 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.999, "high": 1.004, "low": 0.995, "close": 0.997, "volume": 107349.47, "close_time": 1772755199999, "quote_volume": 107236.61469, "trades": 754, "taker_buy_base": 49254.32, "taker_buy_quote": 49223.07925 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.002, "low": 0.991, "close": 0.996, "volume": 218353.52, "close_time": 1772758799999, "quote_volume": 217472.55371, "trades": 1060, "taker_buy_base": 103759.13, "taker_buy_quote": 103403.16859 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.997, "high": 1.014, "low": 0.994, "close": 1.011, "volume": 251144.6, "close_time": 1772762399999, "quote_volume": 252357.53739, "trades": 1513, "taker_buy_base": 120416.02, "taker_buy_quote": 121096.55292 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.01, "high": 1.012, "low": 1.005, "close": 1.008, "volume": 126783.8, "close_time": 1772765999999, "quote_volume": 127893.51197, "trades": 1049, "taker_buy_base": 69575.58, "taker_buy_quote": 70214.51167 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.008, "high": 1.009, "low": 1.002, "close": 1.008, "volume": 116150.61, "close_time": 1772769599999, "quote_volume": 116796.71118, "trades": 881, "taker_buy_base": 56441.83, "taker_buy_quote": 56776.04656 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.009, "high": 1.01, "low": 1.001, "close": 1.005, "volume": 110395.13, "close_time": 1772773199999, "quote_volume": 110963.13886, "trades": 938, "taker_buy_base": 54952.32, "taker_buy_quote": 55241.94545 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.006, "high": 1.007, "low": 0.995, "close": 1.004, "volume": 160811.88, "close_time": 1772776799999, "quote_volume": 160849.84059, "trades": 1137, "taker_buy_base": 76754.2, "taker_buy_quote": 76819.24434 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.004, "high": 1.011, "low": 1.003, "close": 1.008, "volume": 180320.06, "close_time": 1772780399999, "quote_volume": 181737.81732, "trades": 1183, "taker_buy_base": 99292.93, "taker_buy_quote": 100090.15692 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.009, "high": 1.025, "low": 1.009, "close": 1.023, "volume": 245544.77, "close_time": 1772783999999, "quote_volume": 249672.43639, "trades": 1467, "taker_buy_base": 133720.67, "taker_buy_quote": 136040.83086 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.023, "high": 1.024, "low": 1.007, "close": 1.012, "volume": 231705.74, "close_time": 1772787599999, "quote_volume": 235000.91663, "trades": 1219, "taker_buy_base": 105666.54, "taker_buy_quote": 107087.75719 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.012, "high": 1.014, "low": 0.992, "close": 1.001, "volume": 400277.7, "close_time": 1772791199999, "quote_volume": 400279.2605, "trades": 2048, "taker_buy_base": 143726.85, "taker_buy_quote": 143729.93536 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.0, "high": 1.013, "low": 1.0, "close": 1.004, "volume": 271938.17, "close_time": 1772794799999, "quote_volume": 274086.34548, "trades": 1352, "taker_buy_base": 109741.61, "taker_buy_quote": 110663.78901 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.004, "high": 1.004, "low": 0.99, "close": 0.994, "volume": 258368.42, "close_time": 1772798399999, "quote_volume": 257495.12937, "trades": 1366, "taker_buy_base": 107538.02, "taker_buy_quote": 107274.56451 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.994, "high": 0.998, "low": 0.984, "close": 0.99, "volume": 230635.56, "close_time": 1772801999999, "quote_volume": 228492.8304, "trades": 1652, "taker_buy_base": 86232.72, "taker_buy_quote": 85527.60123 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.99, "high": 1.005, "low": 0.979, "close": 0.981, "volume": 802445.3, "close_time": 1772805599999, "quote_volume": 796224.07617, "trades": 4133, "taker_buy_base": 314805.75, "taker_buy_quote": 312694.85934 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.981, "high": 0.987, "low": 0.953, "close": 0.959, "volume": 864350.63, "close_time": 1772809199999, "quote_volume": 837513.94379, "trades": 4636, "taker_buy_base": 346874.28, "taker_buy_quote": 336237.35701 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.959, "high": 0.967, "low": 0.95, "close": 0.955, "volume": 487173.98, "close_time": 1772812799999, "quote_volume": 467461.26897, "trades": 2364, "taker_buy_base": 237593.61, "taker_buy_quote": 228166.05317 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.954, "high": 0.96, "low": 0.948, "close": 0.956, "volume": 334595.18, "close_time": 1772816399999, "quote_volume": 319587.21207, "trades": 1926, "taker_buy_base": 156483.19, "taker_buy_quote": 149490.09984 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.957, "high": 0.962, "low": 0.939, "close": 0.945, "volume": 651855.57, "close_time": 1772819999999, "quote_volume": 615963.85735, "trades": 2931, "taker_buy_base": 211732.58, "taker_buy_quote": 200411.60715 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.944, "high": 0.96, "low": 0.943, "close": 0.956, "volume": 245884.12, "close_time": 1772823599999, "quote_volume": 234719.81137, "trades": 1558, "taker_buy_base": 122082.0, "taker_buy_quote": 116502.2097 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.957, "high": 0.963, "low": 0.952, "close": 0.955, "volume": 113234.72, "close_time": 1772827199999, "quote_volume": 108455.99971, "trades": 1140, "taker_buy_base": 55509.99, "taker_buy_quote": 53171.38582 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.955, "high": 0.956, "low": 0.949, "close": 0.953, "volume": 130438.71, "close_time": 1772830799999, "quote_volume": 124332.25059, "trades": 975, "taker_buy_base": 56344.14, "taker_buy_quote": 53701.7449 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.953, "high": 0.958, "low": 0.949, "close": 0.958, "volume": 111918.41, "close_time": 1772834399999, "quote_volume": 106750.34942, "trades": 824, "taker_buy_base": 59703.73, "taker_buy_quote": 56941.24132 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.957, "high": 0.964, "low": 0.956, "close": 0.963, "volume": 161137.55, "close_time": 1772837999999, "quote_volume": 154588.52356, "trades": 888, "taker_buy_base": 108618.32, "taker_buy_quote": 104204.42165 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.962, "high": 0.963, "low": 0.955, "close": 0.957, "volume": 72682.86, "close_time": 1772841599999, "quote_volume": 69598.10914, "trades": 602, "taker_buy_base": 40006.96, "taker_buy_quote": 38301.29989 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.963, "low": 0.954, "close": 0.958, "volume": 161019.63, "close_time": 1772845199999, "quote_volume": 154470.80774, "trades": 1291, "taker_buy_base": 114387.62, "taker_buy_quote": 109732.10139 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.958, "high": 0.958, "low": 0.952, "close": 0.953, "volume": 138128.22, "close_time": 1772848799999, "quote_volume": 131736.72634, "trades": 1057, "taker_buy_base": 67634.13, "taker_buy_quote": 64516.85006 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.954, "high": 0.959, "low": 0.952, "close": 0.958, "volume": 94348.11, "close_time": 1772852399999, "quote_volume": 90133.47086, "trades": 765, "taker_buy_base": 58707.01, "taker_buy_quote": 56091.77886 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.958, "high": 0.964, "low": 0.956, "close": 0.957, "volume": 119204.58, "close_time": 1772855999999, "quote_volume": 114361.57574, "trades": 888, "taker_buy_base": 64190.05, "taker_buy_quote": 61611.24123 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.957, "high": 0.962, "low": 0.95, "close": 0.958, "volume": 170622.34, "close_time": 1772859599999, "quote_volume": 162924.63199, "trades": 1209, "taker_buy_base": 86362.09, "taker_buy_quote": 82541.15132 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.958, "high": 0.96, "low": 0.956, "close": 0.96, "volume": 76322.46, "close_time": 1772863199999, "quote_volume": 73151.98678, "trades": 703, "taker_buy_base": 38515.7, "taker_buy_quote": 36919.75322 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.96, "high": 0.961, "low": 0.95, "close": 0.952, "volume": 113363.87, "close_time": 1772866799999, "quote_volume": 108190.07406, "trades": 773, "taker_buy_base": 39650.41, "taker_buy_quote": 37879.18726 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.951, "high": 0.954, "low": 0.947, "close": 0.954, "volume": 123136.35, "close_time": 1772870399999, "quote_volume": 116984.42235, "trades": 850, "taker_buy_base": 69773.5, "taker_buy_quote": 66296.96422 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.953, "high": 0.959, "low": 0.95, "close": 0.951, "volume": 103422.48, "close_time": 1772873999999, "quote_volume": 98802.34744, "trades": 853, "taker_buy_base": 51019.47, "taker_buy_quote": 48764.17051 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.95, "high": 0.955, "low": 0.946, "close": 0.953, "volume": 105117.49, "close_time": 1772877599999, "quote_volume": 99881.72016, "trades": 1047, "taker_buy_base": 54345.85, "taker_buy_quote": 51650.32678 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.953, "high": 0.955, "low": 0.951, "close": 0.952, "volume": 57666.77, "close_time": 1772881199999, "quote_volume": 54929.06869, "trades": 740, "taker_buy_base": 33000.3, "taker_buy_quote": 31447.55517 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.951, "high": 0.957, "low": 0.948, "close": 0.952, "volume": 127862.54, "close_time": 1772884799999, "quote_volume": 121706.79691, "trades": 837, "taker_buy_base": 70509.67, "taker_buy_quote": 67140.16742 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.952, "high": 0.953, "low": 0.946, "close": 0.947, "volume": 112996.19, "close_time": 1772888399999, "quote_volume": 107227.13453, "trades": 806, "taker_buy_base": 29854.74, "taker_buy_quote": 28350.21733 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.947, "high": 0.952, "low": 0.947, "close": 0.95, "volume": 119655.39, "close_time": 1772891999999, "quote_volume": 113623.07474, "trades": 1012, "taker_buy_base": 54934.51, "taker_buy_quote": 52180.47819 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.95, "high": 0.95, "low": 0.94, "close": 0.945, "volume": 248695.33, "close_time": 1772895599999, "quote_volume": 234561.8008, "trades": 1429, "taker_buy_base": 102755.85, "taker_buy_quote": 96961.20049 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.944, "high": 0.945, "low": 0.937, "close": 0.941, "volume": 121094.6, "close_time": 1772899199999, "quote_volume": 113904.60929, "trades": 1179, "taker_buy_base": 38336.51, "taker_buy_quote": 36081.65318 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.94, "high": 0.944, "low": 0.939, "close": 0.943, "volume": 102296.75, "close_time": 1772902799999, "quote_volume": 96258.64936, "trades": 846, "taker_buy_base": 80433.55, "taker_buy_quote": 75686.26071 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.943, "high": 0.952, "low": 0.943, "close": 0.951, "volume": 120834.31, "close_time": 1772906399999, "quote_volume": 114709.93752, "trades": 757, "taker_buy_base": 82098.2, "taker_buy_quote": 77935.33638 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.951, "high": 0.951, "low": 0.938, "close": 0.941, "volume": 240787.4, "close_time": 1772909999999, "quote_volume": 226957.70713, "trades": 1306, "taker_buy_base": 88412.65, "taker_buy_quote": 83310.03171 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.94, "high": 0.942, "low": 0.932, "close": 0.937, "volume": 181687.69, "close_time": 1772913599999, "quote_volume": 170262.52015, "trades": 1394, "taker_buy_base": 62372.21, "taker_buy_quote": 58516.0853 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.937, "high": 0.942, "low": 0.937, "close": 0.94, "volume": 101434.31, "close_time": 1772917199999, "quote_volume": 95362.95737, "trades": 809, "taker_buy_base": 38345.86, "taker_buy_quote": 36061.00558 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.94, "high": 0.943, "low": 0.938, "close": 0.941, "volume": 68760.71, "close_time": 1772920799999, "quote_volume": 64647.7202, "trades": 861, "taker_buy_base": 37435.14, "taker_buy_quote": 35206.77838 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.941, "high": 0.942, "low": 0.932, "close": 0.934, "volume": 124456.39, "close_time": 1772924399999, "quote_volume": 116377.24343, "trades": 991, "taker_buy_base": 57619.17, "taker_buy_quote": 53890.69575 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.935, "high": 0.939, "low": 0.934, "close": 0.939, "volume": 94872.49, "close_time": 1772927999999, "quote_volume": 88821.23077, "trades": 394, "taker_buy_base": 53416.51, "taker_buy_quote": 50017.16343 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.94, "low": 0.932, "close": 0.934, "volume": 108932.83, "close_time": 1772931599999, "quote_volume": 102065.96802, "trades": 664, "taker_buy_base": 48991.65, "taker_buy_quote": 45899.70046 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.933, "high": 0.939, "low": 0.932, "close": 0.937, "volume": 89562.98, "close_time": 1772935199999, "quote_volume": 83806.78587, "trades": 596, "taker_buy_base": 46918.38, "taker_buy_quote": 43918.9534 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.936, "high": 0.936, "low": 0.923, "close": 0.925, "volume": 196270.94, "close_time": 1772938799999, "quote_volume": 182302.33859, "trades": 1117, "taker_buy_base": 90099.62, "taker_buy_quote": 83719.7213 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.925, "high": 0.931, "low": 0.925, "close": 0.929, "volume": 78456.84, "close_time": 1772942399999, "quote_volume": 72767.78193, "trades": 661, "taker_buy_base": 37632.68, "taker_buy_quote": 34913.18894 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.929, "high": 0.932, "low": 0.921, "close": 0.923, "volume": 101882.83, "close_time": 1772945999999, "quote_volume": 94429.32819, "trades": 808, "taker_buy_base": 42043.87, "taker_buy_quote": 39007.21952 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.923, "high": 0.934, "low": 0.923, "close": 0.932, "volume": 134233.88, "close_time": 1772949599999, "quote_volume": 124918.98321, "trades": 777, "taker_buy_base": 72933.37, "taker_buy_quote": 67888.91749 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.932, "high": 0.933, "low": 0.924, "close": 0.931, "volume": 61787.24, "close_time": 1772953199999, "quote_volume": 57334.1024, "trades": 576, "taker_buy_base": 28614.39, "taker_buy_quote": 26564.75395 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.93, "high": 0.937, "low": 0.929, "close": 0.934, "volume": 105941.37, "close_time": 1772956799999, "quote_volume": 98972.37086, "trades": 718, "taker_buy_base": 69213.06, "taker_buy_quote": 64683.72628 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.934, "high": 0.935, "low": 0.926, "close": 0.935, "volume": 167175.83, "close_time": 1772960399999, "quote_volume": 155567.72714, "trades": 1054, "taker_buy_base": 75017.77, "taker_buy_quote": 69896.5759 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.934, "high": 0.945, "low": 0.933, "close": 0.944, "volume": 192388.26, "close_time": 1772963999999, "quote_volume": 180935.801, "trades": 1084, "taker_buy_base": 107066.46, "taker_buy_quote": 100620.94357 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.945, "high": 0.953, "low": 0.943, "close": 0.948, "volume": 211681.51, "close_time": 1772967599999, "quote_volume": 200686.13107, "trades": 1072, "taker_buy_base": 89643.28, "taker_buy_quote": 85041.12126 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.949, "high": 0.952, "low": 0.941, "close": 0.95, "volume": 160438.09, "close_time": 1772971199999, "quote_volume": 151877.6666, "trades": 1337, "taker_buy_base": 72945.14, "taker_buy_quote": 69086.29575 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.95, "high": 0.962, "low": 0.937, "close": 0.952, "volume": 317587.45, "close_time": 1772974799999, "quote_volume": 302145.09086, "trades": 1860, "taker_buy_base": 145024.27, "taker_buy_quote": 138036.67682 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.953, "high": 0.954, "low": 0.933, "close": 0.941, "volume": 349637.71, "close_time": 1772978399999, "quote_volume": 328698.15767, "trades": 2526, "taker_buy_base": 149617.27, "taker_buy_quote": 140782.94418 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.942, "high": 0.945, "low": 0.932, "close": 0.937, "volume": 198995.94, "close_time": 1772981999999, "quote_volume": 186614.75759, "trades": 1438, "taker_buy_base": 84016.01, "taker_buy_quote": 78839.49488 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.937, "high": 0.938, "low": 0.928, "close": 0.932, "volume": 110509.58, "close_time": 1772985599999, "quote_volume": 102941.88706, "trades": 1010, "taker_buy_base": 47974.42, "taker_buy_quote": 44693.57951 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.932, "high": 0.932, "low": 0.926, "close": 0.928, "volume": 108714.96, "close_time": 1772989199999, "quote_volume": 101076.50887, "trades": 701, "taker_buy_base": 33802.0, "taker_buy_quote": 31428.9182 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.929, "high": 0.937, "low": 0.928, "close": 0.931, "volume": 94892.66, "close_time": 1772992799999, "quote_volume": 88356.92759, "trades": 851, "taker_buy_base": 37923.48, "taker_buy_quote": 35353.08874 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.932, "high": 0.932, "low": 0.925, "close": 0.929, "volume": 56900.01, "close_time": 1772996399999, "quote_volume": 52806.02969, "trades": 672, "taker_buy_base": 29835.8, "taker_buy_quote": 27690.26359 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.929, "high": 0.946, "low": 0.929, "close": 0.941, "volume": 128965.99, "close_time": 1772999999999, "quote_volume": 121183.05537, "trades": 1201, "taker_buy_base": 77093.94, "taker_buy_quote": 72472.54531 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.941, "high": 0.947, "low": 0.936, "close": 0.937, "volume": 120282.81, "close_time": 1773003599999, "quote_volume": 113079.66706, "trades": 969, "taker_buy_base": 62129.41, "taker_buy_quote": 58438.65716 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.937, "high": 0.939, "low": 0.93, "close": 0.935, "volume": 115824.9, "close_time": 1773007199999, "quote_volume": 108096.4727, "trades": 822, "taker_buy_base": 33655.67, "taker_buy_quote": 31454.98108 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.935, "high": 0.935, "low": 0.911, "close": 0.932, "volume": 712588.25, "close_time": 1773010799999, "quote_volume": 657337.4705, "trades": 3362, "taker_buy_base": 275229.04, "taker_buy_quote": 254133.75119 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.932, "high": 0.938, "low": 0.925, "close": 0.929, "volume": 151737.62, "close_time": 1773014399999, "quote_volume": 141418.24053, "trades": 1091, "taker_buy_base": 65135.22, "taker_buy_quote": 60700.35778 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.929, "high": 0.948, "low": 0.928, "close": 0.939, "volume": 130169.7, "close_time": 1773017999999, "quote_volume": 122219.68721, "trades": 1276, "taker_buy_base": 76747.27, "taker_buy_quote": 72059.66893 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.938, "high": 0.945, "low": 0.932, "close": 0.936, "volume": 196337.52, "close_time": 1773021599999, "quote_volume": 184528.38673, "trades": 1336, "taker_buy_base": 112986.05, "taker_buy_quote": 106221.07629 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.935, "high": 0.944, "low": 0.931, "close": 0.941, "volume": 170842.13, "close_time": 1773025199999, "quote_volume": 160332.33396, "trades": 1125, "taker_buy_base": 72261.98, "taker_buy_quote": 67796.32396 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.94, "high": 0.957, "low": 0.94, "close": 0.943, "volume": 331704.18, "close_time": 1773028799999, "quote_volume": 314698.29348, "trades": 1953, "taker_buy_base": 186062.05, "taker_buy_quote": 176373.27306 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.943, "high": 0.951, "low": 0.941, "close": 0.944, "volume": 99756.25, "close_time": 1773032399999, "quote_volume": 94310.63599, "trades": 802, "taker_buy_base": 55406.0, "taker_buy_quote": 52405.80509 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.944, "high": 0.966, "low": 0.941, "close": 0.963, "volume": 309541.16, "close_time": 1773035999999, "quote_volume": 295733.50667, "trades": 1817, "taker_buy_base": 159682.54, "taker_buy_quote": 152545.47487 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.964, "high": 0.964, "low": 0.948, "close": 0.949, "volume": 243798.09, "close_time": 1773039599999, "quote_volume": 232657.21909, "trades": 1274, "taker_buy_base": 93590.5, "taker_buy_quote": 89333.55279 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.95, "high": 0.951, "low": 0.939, "close": 0.945, "volume": 207228.02, "close_time": 1773043199999, "quote_volume": 195800.75424, "trades": 1273, "taker_buy_base": 108478.8, "taker_buy_quote": 102490.69399 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.946, "high": 0.953, "low": 0.945, "close": 0.947, "volume": 171834.98, "close_time": 1773046799999, "quote_volume": 163043.74066, "trades": 1341, "taker_buy_base": 101777.45, "taker_buy_quote": 96582.74149 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.946, "high": 0.955, "low": 0.941, "close": 0.944, "volume": 270924.44, "close_time": 1773050399999, "quote_volume": 256600.54564, "trades": 2239, "taker_buy_base": 111592.85, "taker_buy_quote": 105822.35452 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.944, "high": 0.948, "low": 0.942, "close": 0.944, "volume": 88344.6, "close_time": 1773053999999, "quote_volume": 83432.11773, "trades": 924, "taker_buy_base": 36859.85, "taker_buy_quote": 34822.35326 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.943, "high": 0.948, "low": 0.938, "close": 0.945, "volume": 165770.69, "close_time": 1773057599999, "quote_volume": 156340.09074, "trades": 911, "taker_buy_base": 62302.57, "taker_buy_quote": 58815.02322 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.945, "high": 0.956, "low": 0.945, "close": 0.953, "volume": 265668.91, "close_time": 1773061199999, "quote_volume": 252854.03422, "trades": 1157, "taker_buy_base": 159483.08, "taker_buy_quote": 151877.01234 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.953, "high": 0.968, "low": 0.95, "close": 0.966, "volume": 336743.2, "close_time": 1773064799999, "quote_volume": 323061.88604, "trades": 2060, "taker_buy_base": 177108.96, "taker_buy_quote": 170061.27244 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.965, "high": 0.97, "low": 0.956, "close": 0.964, "volume": 427863.87, "close_time": 1773068399999, "quote_volume": 413234.39168, "trades": 2777, "taker_buy_base": 205077.88, "taker_buy_quote": 198135.23984 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.965, "high": 0.969, "low": 0.958, "close": 0.966, "volume": 182977.1, "close_time": 1773071999999, "quote_volume": 176286.57128, "trades": 1390, "taker_buy_base": 86623.97, "taker_buy_quote": 83511.47416 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.967, "high": 0.973, "low": 0.961, "close": 0.963, "volume": 158521.55, "close_time": 1773075599999, "quote_volume": 153187.34257, "trades": 1152, "taker_buy_base": 74372.57, "taker_buy_quote": 71938.00385 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.964, "high": 0.969, "low": 0.963, "close": 0.965, "volume": 166507.15, "close_time": 1773079199999, "quote_volume": 160860.21162, "trades": 1065, "taker_buy_base": 79963.19, "taker_buy_quote": 77278.48583 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.964, "high": 0.968, "low": 0.958, "close": 0.962, "volume": 150528.98, "close_time": 1773082799999, "quote_volume": 144984.31219, "trades": 939, "taker_buy_base": 82755.13, "taker_buy_quote": 79740.01055 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.962, "high": 0.985, "low": 0.957, "close": 0.971, "volume": 293769.83, "close_time": 1773086399999, "quote_volume": 285240.0116, "trades": 2130, "taker_buy_base": 158253.81, "taker_buy_quote": 153765.0006 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.97, "high": 0.972, "low": 0.962, "close": 0.969, "volume": 206626.71, "close_time": 1773089999999, "quote_volume": 199925.53522, "trades": 1031, "taker_buy_base": 122998.27, "taker_buy_quote": 119022.02362 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.968, "high": 0.973, "low": 0.965, "close": 0.97, "volume": 146216.46, "close_time": 1773093599999, "quote_volume": 141584.14991, "trades": 815, "taker_buy_base": 64190.57, "taker_buy_quote": 62200.7113 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.97, "high": 0.97, "low": 0.951, "close": 0.956, "volume": 198486.85, "close_time": 1773097199999, "quote_volume": 190290.40396, "trades": 1124, "taker_buy_base": 69825.53, "taker_buy_quote": 66990.1184 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.956, "high": 0.962, "low": 0.954, "close": 0.957, "volume": 147577.57, "close_time": 1773100799999, "quote_volume": 141469.38535, "trades": 741, "taker_buy_base": 80872.05, "taker_buy_quote": 77562.29885 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.956, "high": 0.969, "low": 0.954, "close": 0.965, "volume": 101344.84, "close_time": 1773104399999, "quote_volume": 97614.67649, "trades": 858, "taker_buy_base": 61063.56, "taker_buy_quote": 58794.0244 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.964, "high": 0.968, "low": 0.958, "close": 0.963, "volume": 163764.83, "close_time": 1773107999999, "quote_volume": 157837.3125, "trades": 911, "taker_buy_base": 63883.69, "taker_buy_quote": 61589.68246 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.963, "high": 0.979, "low": 0.96, "close": 0.972, "volume": 351297.2, "close_time": 1773111599999, "quote_volume": 341242.16181, "trades": 1975, "taker_buy_base": 228349.42, "taker_buy_quote": 221910.91922 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.972, "high": 0.973, "low": 0.957, "close": 0.959, "volume": 244992.11, "close_time": 1773115199999, "quote_volume": 236892.68573, "trades": 1286, "taker_buy_base": 116568.83, "taker_buy_quote": 112853.46194 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.958, "high": 0.973, "low": 0.958, "close": 0.97, "volume": 176733.18, "close_time": 1773118799999, "quote_volume": 170974.62222, "trades": 1104, "taker_buy_base": 115745.52, "taker_buy_quote": 111913.95901 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.97, "high": 0.972, "low": 0.959, "close": 0.963, "volume": 221481.58, "close_time": 1773122399999, "quote_volume": 213353.5542, "trades": 1156, "taker_buy_base": 81672.76, "taker_buy_quote": 78734.76141 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.963, "high": 0.965, "low": 0.958, "close": 0.962, "volume": 86202.88, "close_time": 1773125999999, "quote_volume": 82891.70232, "trades": 592, "taker_buy_base": 43735.26, "taker_buy_quote": 42071.6306 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.962, "high": 0.975, "low": 0.962, "close": 0.971, "volume": 145070.81, "close_time": 1773129599999, "quote_volume": 140614.37693, "trades": 896, "taker_buy_base": 94817.19, "taker_buy_quote": 91892.06284 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.972, "high": 0.977, "low": 0.965, "close": 0.97, "volume": 204690.44, "close_time": 1773133199999, "quote_volume": 198728.27414, "trades": 1266, "taker_buy_base": 91749.32, "taker_buy_quote": 89125.78495 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.971, "high": 0.985, "low": 0.971, "close": 0.982, "volume": 120778.95, "close_time": 1773136799999, "quote_volume": 118191.74658, "trades": 755, "taker_buy_base": 67800.16, "taker_buy_quote": 66376.82581 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.982, "high": 0.985, "low": 0.979, "close": 0.984, "volume": 169307.5, "close_time": 1773140399999, "quote_volume": 166133.91443, "trades": 944, "taker_buy_base": 82027.56, "taker_buy_quote": 80505.18216 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.983, "high": 0.983, "low": 0.977, "close": 0.978, "volume": 73878.68, "close_time": 1773143999999, "quote_volume": 72403.57732, "trades": 597, "taker_buy_base": 35024.8, "taker_buy_quote": 34338.14481 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.978, "high": 0.989, "low": 0.974, "close": 0.978, "volume": 238158.07, "close_time": 1773147599999, "quote_volume": 233549.20918, "trades": 1195, "taker_buy_base": 137719.44, "taker_buy_quote": 135084.25078 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.979, "high": 0.984, "low": 0.971, "close": 0.975, "volume": 162157.84, "close_time": 1773151199999, "quote_volume": 158371.39466, "trades": 1127, "taker_buy_base": 85049.17, "taker_buy_quote": 83101.43571 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.975, "high": 0.997, "low": 0.965, "close": 0.997, "volume": 369460.81, "close_time": 1773154799999, "quote_volume": 361523.01214, "trades": 2303, "taker_buy_base": 186132.64, "taker_buy_quote": 182609.62642 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.997, "high": 0.999, "low": 0.984, "close": 0.991, "volume": 320618.25, "close_time": 1773158399999, "quote_volume": 317371.02843, "trades": 1845, "taker_buy_base": 137621.21, "taker_buy_quote": 136309.39845 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.991, "high": 0.999, "low": 0.984, "close": 0.993, "volume": 186673.32, "close_time": 1773161999999, "quote_volume": 185432.16037, "trades": 1119, "taker_buy_base": 109862.29, "taker_buy_quote": 109183.19174 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.994, "high": 0.994, "low": 0.977, "close": 0.982, "volume": 203341.59, "close_time": 1773165599999, "quote_volume": 200463.40187, "trades": 1303, "taker_buy_base": 98409.47, "taker_buy_quote": 97044.13039 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.981, "high": 0.982, "low": 0.957, "close": 0.962, "volume": 356554.81, "close_time": 1773169199999, "quote_volume": 344774.45732, "trades": 1968, "taker_buy_base": 138605.01, "taker_buy_quote": 134063.35457 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.962, "high": 0.966, "low": 0.956, "close": 0.96, "volume": 190681.15, "close_time": 1773172799999, "quote_volume": 183015.34149, "trades": 1118, "taker_buy_base": 97392.29, "taker_buy_quote": 93478.22731 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.96, "high": 0.963, "low": 0.957, "close": 0.96, "volume": 116429.53, "close_time": 1773176399999, "quote_volume": 111783.5837, "trades": 578, "taker_buy_base": 58125.71, "taker_buy_quote": 55817.65157 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.96, "high": 0.963, "low": 0.946, "close": 0.951, "volume": 294701.79, "close_time": 1773179999999, "quote_volume": 280637.08885, "trades": 1299, "taker_buy_base": 122322.92, "taker_buy_quote": 116560.7113 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.951, "high": 0.955, "low": 0.948, "close": 0.952, "volume": 92432.95, "close_time": 1773183599999, "quote_volume": 87972.48597, "trades": 780, "taker_buy_base": 51124.98, "taker_buy_quote": 48667.06918 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.952, "high": 0.955, "low": 0.952, "close": 0.952, "volume": 85538.89, "close_time": 1773187199999, "quote_volume": 81543.88974, "trades": 702, "taker_buy_base": 29326.05, "taker_buy_quote": 27963.08676 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.953, "high": 0.954, "low": 0.948, "close": 0.953, "volume": 194664.8, "close_time": 1773190799999, "quote_volume": 185107.8876, "trades": 726, "taker_buy_base": 94265.33, "taker_buy_quote": 89656.75733 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.953, "high": 0.954, "low": 0.949, "close": 0.949, "volume": 130730.68, "close_time": 1773194399999, "quote_volume": 124374.0, "trades": 532, "taker_buy_base": 62032.73, "taker_buy_quote": 59016.46525 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.949, "high": 0.949, "low": 0.942, "close": 0.948, "volume": 190976.48, "close_time": 1773197999999, "quote_volume": 180582.32085, "trades": 855, "taker_buy_base": 96068.7, "taker_buy_quote": 90883.20093 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.949, "high": 0.951, "low": 0.945, "close": 0.947, "volume": 69135.68, "close_time": 1773201599999, "quote_volume": 65514.96368, "trades": 441, "taker_buy_base": 37274.33, "taker_buy_quote": 35338.20144 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.946, "high": 0.949, "low": 0.943, "close": 0.948, "volume": 127938.79, "close_time": 1773205199999, "quote_volume": 121075.36603, "trades": 645, "taker_buy_base": 74961.14, "taker_buy_quote": 70972.16364 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.948, "high": 0.949, "low": 0.935, "close": 0.938, "volume": 143589.58, "close_time": 1773208799999, "quote_volume": 135243.07389, "trades": 791, "taker_buy_base": 58246.22, "taker_buy_quote": 54944.69367 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.938, "high": 0.947, "low": 0.936, "close": 0.945, "volume": 169904.47, "close_time": 1773212399999, "quote_volume": 159878.76618, "trades": 760, "taker_buy_base": 99304.42, "taker_buy_quote": 93470.41612 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.944, "high": 0.948, "low": 0.94, "close": 0.941, "volume": 76425.85, "close_time": 1773215999999, "quote_volume": 72142.4893, "trades": 436, "taker_buy_base": 31363.14, "taker_buy_quote": 29617.40104 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.94, "high": 0.944, "low": 0.939, "close": 0.941, "volume": 131008.54, "close_time": 1773219599999, "quote_volume": 123340.92724, "trades": 490, "taker_buy_base": 64380.44, "taker_buy_quote": 60646.08237 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.941, "high": 0.945, "low": 0.94, "close": 0.941, "volume": 76629.14, "close_time": 1773223199999, "quote_volume": 72177.05196, "trades": 431, "taker_buy_base": 35038.14, "taker_buy_quote": 33027.14376 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.941, "high": 0.945, "low": 0.939, "close": 0.943, "volume": 112864.2, "close_time": 1773226799999, "quote_volume": 106274.6173, "trades": 531, "taker_buy_base": 52656.45, "taker_buy_quote": 49601.45237 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.942, "high": 0.947, "low": 0.939, "close": 0.943, "volume": 116364.66, "close_time": 1773230399999, "quote_volume": 109744.76679, "trades": 628, "taker_buy_base": 66265.18, "taker_buy_quote": 62525.03258 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.944, "high": 0.962, "low": 0.941, "close": 0.952, "volume": 391119.93, "close_time": 1773233999999, "quote_volume": 372586.08578, "trades": 1633, "taker_buy_base": 209495.1, "taker_buy_quote": 199556.03161 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.952, "high": 0.976, "low": 0.951, "close": 0.96, "volume": 427155.38, "close_time": 1773237599999, "quote_volume": 410852.78704, "trades": 2226, "taker_buy_base": 222605.52, "taker_buy_quote": 214025.64134 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.961, "high": 0.969, "low": 0.958, "close": 0.959, "volume": 525770.34, "close_time": 1773241199999, "quote_volume": 506329.51646, "trades": 2460, "taker_buy_base": 259066.29, "taker_buy_quote": 249771.54924 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.959, "high": 0.96, "low": 0.934, "close": 0.94, "volume": 403670.7, "close_time": 1773244799999, "quote_volume": 381413.11018, "trades": 2877, "taker_buy_base": 167528.91, "taker_buy_quote": 158237.65395 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.941, "high": 0.945, "low": 0.936, "close": 0.945, "volume": 315615.7, "close_time": 1773248399999, "quote_volume": 296914.6048, "trades": 1663, "taker_buy_base": 146955.93, "taker_buy_quote": 138367.25302 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.945, "high": 0.954, "low": 0.932, "close": 0.941, "volume": 342248.6, "close_time": 1773251999999, "quote_volume": 322951.37522, "trades": 2020, "taker_buy_base": 146440.97, "taker_buy_quote": 138403.87224 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.941, "high": 0.946, "low": 0.941, "close": 0.946, "volume": 174773.9, "close_time": 1773255599999, "quote_volume": 164789.14324, "trades": 832, "taker_buy_base": 98391.43, "taker_buy_quote": 92801.59015 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.945, "high": 0.948, "low": 0.941, "close": 0.943, "volume": 172739.53, "close_time": 1773259199999, "quote_volume": 163072.94914, "trades": 710, "taker_buy_base": 96850.32, "taker_buy_quote": 91457.89426 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.943, "high": 0.944, "low": 0.937, "close": 0.943, "volume": 161297.26, "close_time": 1773262799999, "quote_volume": 151612.57207, "trades": 813, "taker_buy_base": 64417.64, "taker_buy_quote": 60558.11565 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.942, "high": 0.948, "low": 0.941, "close": 0.948, "volume": 93963.82, "close_time": 1773266399999, "quote_volume": 88801.83491, "trades": 610, "taker_buy_base": 57103.67, "taker_buy_quote": 53971.46285 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.947, "high": 0.951, "low": 0.943, "close": 0.949, "volume": 113387.64, "close_time": 1773269999999, "quote_volume": 107402.29287, "trades": 619, "taker_buy_base": 63538.0, "taker_buy_quote": 60227.54 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.949, "high": 0.95, "low": 0.942, "close": 0.944, "volume": 111258.18, "close_time": 1773273599999, "quote_volume": 105218.88895, "trades": 471, "taker_buy_base": 44175.99, "taker_buy_quote": 41824.40345 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.945, "high": 0.946, "low": 0.939, "close": 0.945, "volume": 120464.11, "close_time": 1773277199999, "quote_volume": 113515.46803, "trades": 725, "taker_buy_base": 47659.95, "taker_buy_quote": 44943.18786 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.946, "high": 0.946, "low": 0.938, "close": 0.941, "volume": 137793.19, "close_time": 1773280799999, "quote_volume": 129610.97998, "trades": 681, "taker_buy_base": 46816.23, "taker_buy_quote": 44048.25532 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.941, "high": 0.944, "low": 0.934, "close": 0.935, "volume": 319727.37, "close_time": 1773284399999, "quote_volume": 300322.36319, "trades": 985, "taker_buy_base": 144485.58, "taker_buy_quote": 135744.99881 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.935, "high": 0.938, "low": 0.926, "close": 0.929, "volume": 272909.58, "close_time": 1773287999999, "quote_volume": 254632.56137, "trades": 1192, "taker_buy_base": 96046.4, "taker_buy_quote": 89651.47505 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.929, "high": 0.933, "low": 0.927, "close": 0.929, "volume": 146928.03, "close_time": 1773291599999, "quote_volume": 136475.43456, "trades": 625, "taker_buy_base": 60835.7, "taker_buy_quote": 56529.08612 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.928, "high": 0.93, "low": 0.923, "close": 0.927, "volume": 128300.72, "close_time": 1773295199999, "quote_volume": 118848.6255, "trades": 698, "taker_buy_base": 73707.14, "taker_buy_quote": 68306.7571 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.927, "high": 0.928, "low": 0.924, "close": 0.925, "volume": 84517.68, "close_time": 1773298799999, "quote_volume": 78246.64514, "trades": 506, "taker_buy_base": 39389.62, "taker_buy_quote": 36479.11436 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.925, "high": 0.93, "low": 0.919, "close": 0.927, "volume": 307244.7, "close_time": 1773302399999, "quote_volume": 284349.98735, "trades": 1060, "taker_buy_base": 179216.34, "taker_buy_quote": 166013.09865 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.927, "high": 0.931, "low": 0.923, "close": 0.929, "volume": 264585.23, "close_time": 1773305999999, "quote_volume": 245088.57417, "trades": 1219, "taker_buy_base": 150897.57, "taker_buy_quote": 139818.44513 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.928, "high": 0.935, "low": 0.924, "close": 0.93, "volume": 242046.7, "close_time": 1773309599999, "quote_volume": 224783.07879, "trades": 1045, "taker_buy_base": 109916.05, "taker_buy_quote": 102102.01561 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.93, "high": 0.935, "low": 0.927, "close": 0.93, "volume": 307438.93, "close_time": 1773313199999, "quote_volume": 286246.3459, "trades": 1116, "taker_buy_base": 158577.96, "taker_buy_quote": 147708.08258 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.929, "high": 0.93, "low": 0.92, "close": 0.922, "volume": 409917.57, "close_time": 1773316799999, "quote_volume": 379419.94697, "trades": 1581, "taker_buy_base": 222871.2, "taker_buy_quote": 206357.17681 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.923, "high": 0.926, "low": 0.917, "close": 0.923, "volume": 248222.45, "close_time": 1773320399999, "quote_volume": 228914.45822, "trades": 1039, "taker_buy_base": 129258.28, "taker_buy_quote": 119147.69934 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.924, "high": 0.926, "low": 0.911, "close": 0.918, "volume": 609097.8, "close_time": 1773323999999, "quote_volume": 559739.80784, "trades": 2404, "taker_buy_base": 336817.3, "taker_buy_quote": 309873.31691 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.918, "high": 0.924, "low": 0.904, "close": 0.91, "volume": 515406.35, "close_time": 1773327599999, "quote_volume": 469868.13313, "trades": 2601, "taker_buy_base": 236556.91, "taker_buy_quote": 215812.18834 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.911, "high": 0.915, "low": 0.903, "close": 0.912, "volume": 386454.02, "close_time": 1773331199999, "quote_volume": 351698.16294, "trades": 1620, "taker_buy_base": 202088.66, "taker_buy_quote": 183901.22625 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.912, "high": 0.92, "low": 0.906, "close": 0.918, "volume": 325547.05, "close_time": 1773334799999, "quote_volume": 297279.684, "trades": 1342, "taker_buy_base": 142109.91, "taker_buy_quote": 129841.59814 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.917, "high": 0.918, "low": 0.908, "close": 0.91, "volume": 244287.76, "close_time": 1773338399999, "quote_volume": 223032.13796, "trades": 1144, "taker_buy_base": 110815.1, "taker_buy_quote": 101185.37264 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.911, "high": 0.911, "low": 0.904, "close": 0.906, "volume": 193236.84, "close_time": 1773341999999, "quote_volume": 175421.73317, "trades": 936, "taker_buy_base": 88086.02, "taker_buy_quote": 79991.15229 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.907, "high": 0.916, "low": 0.906, "close": 0.913, "volume": 366413.36, "close_time": 1773345599999, "quote_volume": 334148.58276, "trades": 1308, "taker_buy_base": 242629.96, "taker_buy_quote": 221222.46252 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.912, "high": 0.913, "low": 0.904, "close": 0.906, "volume": 197829.03, "close_time": 1773349199999, "quote_volume": 179600.67478, "trades": 1180, "taker_buy_base": 96012.42, "taker_buy_quote": 87138.73435 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.906, "high": 0.917, "low": 0.905, "close": 0.915, "volume": 212038.93, "close_time": 1773352799999, "quote_volume": 193327.77845, "trades": 989, "taker_buy_base": 126174.9, "taker_buy_quote": 115070.77413 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.915, "high": 0.918, "low": 0.912, "close": 0.916, "volume": 271286.06, "close_time": 1773356399999, "quote_volume": 248300.81008, "trades": 982, "taker_buy_base": 148917.39, "taker_buy_quote": 136284.55837 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.915, "high": 0.922, "low": 0.914, "close": 0.917, "volume": 519176.01, "close_time": 1773359999999, "quote_volume": 476791.57041, "trades": 1496, "taker_buy_base": 236151.01, "taker_buy_quote": 216857.67093 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.933, "low": 0.91, "close": 0.922, "volume": 992220.38, "close_time": 1773363599999, "quote_volume": 916033.66058, "trades": 3729, "taker_buy_base": 486443.07, "taker_buy_quote": 449163.30274 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.922, "high": 0.938, "low": 0.922, "close": 0.937, "volume": 331942.42, "close_time": 1773367199999, "quote_volume": 308655.95376, "trades": 1426, "taker_buy_base": 161358.59, "taker_buy_quote": 150014.34595 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.938, "high": 0.943, "low": 0.935, "close": 0.941, "volume": 755093.03, "close_time": 1773370799999, "quote_volume": 708780.32335, "trades": 2936, "taker_buy_base": 444926.33, "taker_buy_quote": 417703.60095 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.942, "high": 0.95, "low": 0.938, "close": 0.948, "volume": 460782.49, "close_time": 1773374399999, "quote_volume": 434248.17532, "trades": 2797, "taker_buy_base": 232253.4, "taker_buy_quote": 219008.5469 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.948, "high": 0.95, "low": 0.942, "close": 0.943, "volume": 380168.21, "close_time": 1773377999999, "quote_volume": 359772.40333, "trades": 1592, "taker_buy_base": 161758.47, "taker_buy_quote": 153148.37221 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.942, "high": 0.943, "low": 0.934, "close": 0.936, "volume": 377659.99, "close_time": 1773381599999, "quote_volume": 354406.6606, "trades": 1793, "taker_buy_base": 179319.4, "taker_buy_quote": 168340.13556 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.935, "high": 0.938, "low": 0.928, "close": 0.935, "volume": 327668.1, "close_time": 1773385199999, "quote_volume": 305517.02687, "trades": 1480, "taker_buy_base": 148450.91, "taker_buy_quote": 138472.60374 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.934, "high": 0.937, "low": 0.926, "close": 0.926, "volume": 314372.48, "close_time": 1773388799999, "quote_volume": 292414.06164, "trades": 1534, "taker_buy_base": 157287.61, "taker_buy_quote": 146356.18125 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.926, "high": 0.927, "low": 0.916, "close": 0.919, "volume": 513643.56, "close_time": 1773392399999, "quote_volume": 473299.22576, "trades": 2687, "taker_buy_base": 253481.15, "taker_buy_quote": 233550.15275 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.92, "high": 0.924, "low": 0.916, "close": 0.921, "volume": 656316.38, "close_time": 1773395999999, "quote_volume": 604341.24299, "trades": 2243, "taker_buy_base": 349309.68, "taker_buy_quote": 321738.04147 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.921, "high": 0.933, "low": 0.92, "close": 0.933, "volume": 478216.74, "close_time": 1773399599999, "quote_volume": 443645.64598, "trades": 1962, "taker_buy_base": 230701.44, "taker_buy_quote": 214165.45637 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.933, "high": 0.937, "low": 0.926, "close": 0.934, "volume": 344731.09, "close_time": 1773403199999, "quote_volume": 321334.8755, "trades": 1356, "taker_buy_base": 172529.99, "taker_buy_quote": 160916.07533 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.935, "high": 0.955, "low": 0.934, "close": 0.944, "volume": 862456.14, "close_time": 1773406799999, "quote_volume": 813880.03482, "trades": 2729, "taker_buy_base": 480060.81, "taker_buy_quote": 453188.05118 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.944, "high": 0.97, "low": 0.944, "close": 0.958, "volume": 799933.4, "close_time": 1773410399999, "quote_volume": 765299.02085, "trades": 4074, "taker_buy_base": 475788.33, "taker_buy_quote": 454979.27619 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.957, "high": 0.98, "low": 0.953, "close": 0.959, "volume": 1936506.09, "close_time": 1773413999999, "quote_volume": 1868557.1823, "trades": 6801, "taker_buy_base": 1129538.89, "taker_buy_quote": 1090898.93937 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.959, "high": 0.968, "low": 0.948, "close": 0.963, "volume": 832657.24, "close_time": 1773417599999, "quote_volume": 799016.66417, "trades": 3629, "taker_buy_base": 349472.66, "taker_buy_quote": 335426.28474 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.964, "high": 0.972, "low": 0.945, "close": 0.955, "volume": 1126294.03, "close_time": 1773421199999, "quote_volume": 1079813.73902, "trades": 3804, "taker_buy_base": 468634.18, "taker_buy_quote": 449363.3474 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.955, "high": 0.961, "low": 0.933, "close": 0.937, "volume": 634077.41, "close_time": 1773424799999, "quote_volume": 599055.75007, "trades": 3581, "taker_buy_base": 189894.86, "taker_buy_quote": 179175.63103 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.937, "high": 0.947, "low": 0.933, "close": 0.939, "volume": 271479.16, "close_time": 1773428399999, "quote_volume": 255311.43746, "trades": 1877, "taker_buy_base": 132848.94, "taker_buy_quote": 124980.83254 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.939, "high": 0.942, "low": 0.935, "close": 0.939, "volume": 358064.17, "close_time": 1773431999999, "quote_volume": 336138.67987, "trades": 1748, "taker_buy_base": 188067.97, "taker_buy_quote": 176594.9054 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.939, "high": 0.941, "low": 0.937, "close": 0.941, "volume": 89309.64, "close_time": 1773435599999, "quote_volume": 83873.35476, "trades": 586, "taker_buy_base": 40549.36, "taker_buy_quote": 38084.95299 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.941, "high": 0.948, "low": 0.934, "close": 0.938, "volume": 287029.02, "close_time": 1773439199999, "quote_volume": 270227.53146, "trades": 1389, "taker_buy_base": 110570.58, "taker_buy_quote": 104123.77672 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.938, "high": 0.939, "low": 0.92, "close": 0.933, "volume": 711990.53, "close_time": 1773442799999, "quote_volume": 660823.06647, "trades": 2820, "taker_buy_base": 305110.27, "taker_buy_quote": 282949.05506 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.933, "high": 0.946, "low": 0.93, "close": 0.935, "volume": 546073.14, "close_time": 1773446399999, "quote_volume": 510943.69312, "trades": 1856, "taker_buy_base": 191421.99, "taker_buy_quote": 179645.60944 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.934, "low": 0.923, "close": 0.924, "volume": 149012.16, "close_time": 1773449999999, "quote_volume": 138439.51195, "trades": 714, "taker_buy_base": 47459.08, "taker_buy_quote": 44112.09827 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.924, "high": 0.93, "low": 0.922, "close": 0.929, "volume": 173451.09, "close_time": 1773453599999, "quote_volume": 160708.72329, "trades": 980, "taker_buy_base": 83967.4, "taker_buy_quote": 77819.91729 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.928, "high": 0.928, "low": 0.923, "close": 0.927, "volume": 140098.24, "close_time": 1773457199999, "quote_volume": 129670.94787, "trades": 602, "taker_buy_base": 63691.0, "taker_buy_quote": 58956.37461 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.927, "high": 0.932, "low": 0.924, "close": 0.928, "volume": 165259.06, "close_time": 1773460799999, "quote_volume": 153652.40848, "trades": 701, "taker_buy_base": 76602.71, "taker_buy_quote": 71224.19394 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.929, "high": 0.935, "low": 0.922, "close": 0.923, "volume": 231672.33, "close_time": 1773464399999, "quote_volume": 214740.72423, "trades": 942, "taker_buy_base": 73906.92, "taker_buy_quote": 68552.68298 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.923, "high": 0.924, "low": 0.914, "close": 0.92, "volume": 347217.18, "close_time": 1773467999999, "quote_volume": 318930.75545, "trades": 1627, "taker_buy_base": 128575.32, "taker_buy_quote": 118096.71331 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.92, "high": 0.92, "low": 0.907, "close": 0.912, "volume": 469019.82, "close_time": 1773471599999, "quote_volume": 428298.22232, "trades": 2308, "taker_buy_base": 143932.38, "taker_buy_quote": 131507.53988 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.913, "high": 0.914, "low": 0.908, "close": 0.912, "volume": 132057.82, "close_time": 1773475199999, "quote_volume": 120305.67251, "trades": 795, "taker_buy_base": 54080.55, "taker_buy_quote": 49271.19346 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.912, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 126760.42, "close_time": 1773478799999, "quote_volume": 115419.65639, "trades": 579, "taker_buy_base": 38798.1, "taker_buy_quote": 35339.56202 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.912, "volume": 84580.49, "close_time": 1773482399999, "quote_volume": 77155.96076, "trades": 577, "taker_buy_base": 41794.46, "taker_buy_quote": 38126.198 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.911, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 99048.22, "close_time": 1773485999999, "quote_volume": 90137.99213, "trades": 708, "taker_buy_base": 39152.09, "taker_buy_quote": 35636.72658 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.91, "high": 0.916, "low": 0.909, "close": 0.916, "volume": 218421.05, "close_time": 1773489599999, "quote_volume": 199427.95768, "trades": 922, "taker_buy_base": 101256.84, "taker_buy_quote": 92500.46745 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.915, "high": 0.917, "low": 0.911, "close": 0.913, "volume": 121406.43, "close_time": 1773493199999, "quote_volume": 110956.68581, "trades": 559, "taker_buy_base": 41617.29, "taker_buy_quote": 38047.42026 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.912, "high": 0.919, "low": 0.91, "close": 0.917, "volume": 120160.87, "close_time": 1773496799999, "quote_volume": 109744.4329, "trades": 555, "taker_buy_base": 46204.88, "taker_buy_quote": 42245.0882 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.917, "high": 0.917, "low": 0.909, "close": 0.91, "volume": 244074.79, "close_time": 1773500399999, "quote_volume": 222824.49188, "trades": 956, "taker_buy_base": 91893.15, "taker_buy_quote": 83881.61984 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.91, "high": 0.912, "low": 0.906, "close": 0.911, "volume": 181224.14, "close_time": 1773503999999, "quote_volume": 164716.38462, "trades": 873, "taker_buy_base": 74961.27, "taker_buy_quote": 68136.60741 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.91, "high": 0.918, "low": 0.908, "close": 0.916, "volume": 163771.48, "close_time": 1773507599999, "quote_volume": 149719.78603, "trades": 737, "taker_buy_base": 102194.72, "taker_buy_quote": 93384.42997 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.917, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 146608.89, "close_time": 1773511199999, "quote_volume": 134163.90692, "trades": 495, "taker_buy_base": 92232.82, "taker_buy_quote": 84427.04689 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.913, "high": 0.916, "low": 0.911, "close": 0.914, "volume": 84616.08, "close_time": 1773514799999, "quote_volume": 77254.41868, "trades": 386, "taker_buy_base": 34391.54, "taker_buy_quote": 31409.59009 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.913, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 49837.78, "close_time": 1773518399999, "quote_volume": 45586.76757, "trades": 264, "taker_buy_base": 27560.26, "taker_buy_quote": 25217.47998 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.912, "high": 0.914, "low": 0.91, "close": 0.913, "volume": 59051.23, "close_time": 1773521999999, "quote_volume": 53857.60201, "trades": 349, "taker_buy_base": 29704.05, "taker_buy_quote": 27095.96153 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.913, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 66459.09, "close_time": 1773525599999, "quote_volume": 60629.1477, "trades": 315, "taker_buy_base": 33922.48, "taker_buy_quote": 30951.79311 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.913, "high": 0.915, "low": 0.912, "close": 0.913, "volume": 88817.32, "close_time": 1773529199999, "quote_volume": 81187.87879, "trades": 409, "taker_buy_base": 41332.84, "taker_buy_quote": 37785.31979 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.913, "high": 0.923, "low": 0.913, "close": 0.921, "volume": 223376.18, "close_time": 1773532799999, "quote_volume": 205254.54346, "trades": 905, "taker_buy_base": 96680.92, "taker_buy_quote": 88869.09794 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.921, "low": 0.912, "close": 0.912, "volume": 107829.8, "close_time": 1773536399999, "quote_volume": 98583.45683, "trades": 592, "taker_buy_base": 48368.15, "taker_buy_quote": 44231.45394 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.912, "high": 0.926, "low": 0.911, "close": 0.924, "volume": 202158.44, "close_time": 1773539999999, "quote_volume": 185719.24955, "trades": 855, "taker_buy_base": 111400.61, "taker_buy_quote": 102362.42288 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.924, "high": 0.934, "low": 0.923, "close": 0.932, "volume": 300299.9, "close_time": 1773543599999, "quote_volume": 278862.5364, "trades": 1519, "taker_buy_base": 126857.88, "taker_buy_quote": 117813.00054 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.933, "high": 0.938, "low": 0.922, "close": 0.928, "volume": 188813.28, "close_time": 1773547199999, "quote_volume": 175751.54297, "trades": 1232, "taker_buy_base": 70647.02, "taker_buy_quote": 65787.44452 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.928, "high": 0.932, "low": 0.921, "close": 0.924, "volume": 110000.88, "close_time": 1773550799999, "quote_volume": 101877.05839, "trades": 735, "taker_buy_base": 54062.89, "taker_buy_quote": 50108.41621 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.925, "high": 0.929, "low": 0.922, "close": 0.924, "volume": 91176.84, "close_time": 1773554399999, "quote_volume": 84338.62407, "trades": 531, "taker_buy_base": 51315.1, "taker_buy_quote": 47476.0366 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.924, "high": 0.924, "low": 0.916, "close": 0.921, "volume": 195771.88, "close_time": 1773557999999, "quote_volume": 180005.24195, "trades": 689, "taker_buy_base": 53986.18, "taker_buy_quote": 49666.64738 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.92, "high": 0.927, "low": 0.92, "close": 0.926, "volume": 110663.7, "close_time": 1773561599999, "quote_volume": 102233.93064, "trades": 461, "taker_buy_base": 59182.86, "taker_buy_quote": 54691.13371 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.927, "high": 0.929, "low": 0.924, "close": 0.926, "volume": 61965.83, "close_time": 1773565199999, "quote_volume": 57395.47132, "trades": 350, "taker_buy_base": 35811.94, "taker_buy_quote": 33172.45151 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.926, "high": 0.929, "low": 0.922, "close": 0.923, "volume": 107058.73, "close_time": 1773568799999, "quote_volume": 99116.16614, "trades": 525, "taker_buy_base": 32488.94, "taker_buy_quote": 30093.98037 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.922, "high": 0.929, "low": 0.922, "close": 0.928, "volume": 103979.29, "close_time": 1773572399999, "quote_volume": 96347.46668, "trades": 516, "taker_buy_base": 68812.91, "taker_buy_quote": 63776.12007 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.927, "high": 0.932, "low": 0.926, "close": 0.928, "volume": 99716.39, "close_time": 1773575999999, "quote_volume": 92621.4651, "trades": 523, "taker_buy_base": 59565.29, "taker_buy_quote": 55355.36411 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.928, "high": 0.935, "low": 0.928, "close": 0.93, "volume": 148543.72, "close_time": 1773579599999, "quote_volume": 138197.15438, "trades": 660, "taker_buy_base": 66317.07, "taker_buy_quote": 61727.52137 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.93, "high": 0.93, "low": 0.916, "close": 0.921, "volume": 229964.89, "close_time": 1773583199999, "quote_volume": 211871.56034, "trades": 1182, "taker_buy_base": 97331.61, "taker_buy_quote": 89657.98964 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.922, "high": 0.926, "low": 0.918, "close": 0.922, "volume": 167783.6, "close_time": 1773586799999, "quote_volume": 154623.51062, "trades": 703, "taker_buy_base": 80680.05, "taker_buy_quote": 74364.31064 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.923, "high": 0.923, "low": 0.918, "close": 0.92, "volume": 110195.28, "close_time": 1773590399999, "quote_volume": 101432.02521, "trades": 497, "taker_buy_base": 36580.8, "taker_buy_quote": 33675.87313 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.919, "high": 0.925, "low": 0.919, "close": 0.92, "volume": 102201.74, "close_time": 1773593999999, "quote_volume": 94195.00293, "trades": 596, "taker_buy_base": 46155.75, "taker_buy_quote": 42535.48039 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.921, "high": 0.931, "low": 0.921, "close": 0.927, "volume": 95629.32, "close_time": 1773597599999, "quote_volume": 88544.53885, "trades": 604, "taker_buy_base": 48142.45, "taker_buy_quote": 44585.8854 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.927, "high": 0.93, "low": 0.92, "close": 0.921, "volume": 168576.69, "close_time": 1773601199999, "quote_volume": 156174.88728, "trades": 753, "taker_buy_base": 90548.29, "taker_buy_quote": 83946.6325 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.921, "high": 0.927, "low": 0.92, "close": 0.926, "volume": 203970.98, "close_time": 1773604799999, "quote_volume": 188478.78439, "trades": 891, "taker_buy_base": 75347.91, "taker_buy_quote": 69615.72157 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.925, "high": 0.931, "low": 0.922, "close": 0.927, "volume": 126682.89, "close_time": 1773608399999, "quote_volume": 117326.46771, "trades": 664, "taker_buy_base": 66957.96, "taker_buy_quote": 62007.15678 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.927, "high": 0.933, "low": 0.923, "close": 0.932, "volume": 145333.87, "close_time": 1773611999999, "quote_volume": 135097.8855, "trades": 732, "taker_buy_base": 65764.07, "taker_buy_quote": 61134.09102 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.932, "high": 0.94, "low": 0.924, "close": 0.936, "volume": 521658.76, "close_time": 1773615599999, "quote_volume": 486697.47043, "trades": 2626, "taker_buy_base": 255291.83, "taker_buy_quote": 238292.32699 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.936, "high": 0.938, "low": 0.926, "close": 0.935, "volume": 448711.41, "close_time": 1773619199999, "quote_volume": 418445.89406, "trades": 2987, "taker_buy_base": 236811.21, "taker_buy_quote": 221029.30956 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 0.939, "low": 0.929, "close": 0.934, "volume": 310958.11, "close_time": 1773622799999, "quote_volume": 290432.57899, "trades": 1446, "taker_buy_base": 150207.93, "taker_buy_quote": 140370.73764 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.934, "high": 0.94, "low": 0.929, "close": 0.937, "volume": 391002.42, "close_time": 1773626399999, "quote_volume": 365167.85739, "trades": 1846, "taker_buy_base": 169433.81, "taker_buy_quote": 158299.71334 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.937, "high": 0.939, "low": 0.93, "close": 0.935, "volume": 251598.64, "close_time": 1773629999999, "quote_volume": 235144.90836, "trades": 1548, "taker_buy_base": 92147.38, "taker_buy_quote": 86035.72775 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.935, "high": 0.961, "low": 0.933, "close": 0.952, "volume": 792631.73, "close_time": 1773633599999, "quote_volume": 753699.71135, "trades": 7445, "taker_buy_base": 387035.25, "taker_buy_quote": 367559.38218 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.952, "high": 0.971, "low": 0.952, "close": 0.967, "volume": 693035.95, "close_time": 1773637199999, "quote_volume": 665526.15321, "trades": 5779, "taker_buy_base": 401078.36, "taker_buy_quote": 385073.79289 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.968, "high": 0.989, "low": 0.964, "close": 0.984, "volume": 684047.13, "close_time": 1773640799999, "quote_volume": 668456.33943, "trades": 6244, "taker_buy_base": 296605.18, "taker_buy_quote": 289670.83376 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.985, "high": 0.99, "low": 0.964, "close": 0.988, "volume": 1804576.05, "close_time": 1773644399999, "quote_volume": 1760160.58899, "trades": 10677, "taker_buy_base": 565656.49, "taker_buy_quote": 552691.95613 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.989, "high": 1.007, "low": 0.989, "close": 0.991, "volume": 1402613.52, "close_time": 1773647999999, "quote_volume": 1397780.82749, "trades": 5455, "taker_buy_base": 649290.94, "taker_buy_quote": 646853.27317 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.991, "high": 1.002, "low": 0.982, "close": 0.985, "volume": 883254.35, "close_time": 1773651599999, "quote_volume": 875091.8892, "trades": 3956, "taker_buy_base": 486947.73, "taker_buy_quote": 482480.33263 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.985, "high": 0.995, "low": 0.985, "close": 0.986, "volume": 376881.77, "close_time": 1773655199999, "quote_volume": 372673.26466, "trades": 1990, "taker_buy_base": 171161.37, "taker_buy_quote": 169349.8028 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.986, "high": 0.986, "low": 0.975, "close": 0.982, "volume": 487219.68, "close_time": 1773658799999, "quote_volume": 477726.37966, "trades": 2129, "taker_buy_base": 189514.2, "taker_buy_quote": 185848.50864 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.981, "high": 0.987, "low": 0.978, "close": 0.981, "volume": 283054.33, "close_time": 1773662399999, "quote_volume": 278076.3068, "trades": 1281, "taker_buy_base": 146345.61, "taker_buy_quote": 143794.89073 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.982, "high": 0.99, "low": 0.98, "close": 0.986, "volume": 538462.16, "close_time": 1773665999999, "quote_volume": 530498.22516, "trades": 2650, "taker_buy_base": 268591.56, "taker_buy_quote": 264703.41752 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.986, "high": 1.013, "low": 0.984, "close": 1.012, "volume": 1821248.5, "close_time": 1773669599999, "quote_volume": 1826612.02726, "trades": 6042, "taker_buy_base": 905371.19, "taker_buy_quote": 908433.43202 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.012, "high": 1.019, "low": 0.986, "close": 0.995, "volume": 4142450.29, "close_time": 1773673199999, "quote_volume": 4170644.25327, "trades": 17359, "taker_buy_base": 1867187.64, "taker_buy_quote": 1879900.69504 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.995, "high": 1.0, "low": 0.983, "close": 0.99, "volume": 787723.29, "close_time": 1773676799999, "quote_volume": 780467.99147, "trades": 3343, "taker_buy_base": 365106.26, "taker_buy_quote": 361586.52466 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.99, "high": 1.015, "low": 0.986, "close": 1.005, "volume": 1245846.03, "close_time": 1773680399999, "quote_volume": 1247160.09005, "trades": 6251, "taker_buy_base": 600637.75, "taker_buy_quote": 601711.65254 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.006, "high": 1.01, "low": 0.999, "close": 1.002, "volume": 411742.78, "close_time": 1773683999999, "quote_volume": 413407.69402, "trades": 2475, "taker_buy_base": 174365.1, "taker_buy_quote": 175141.07364 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.002, "high": 1.014, "low": 1.001, "close": 1.001, "volume": 387488.92, "close_time": 1773687599999, "quote_volume": 390192.613, "trades": 2028, "taker_buy_base": 183899.39, "taker_buy_quote": 185223.05998 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.001, "high": 1.014, "low": 1.0, "close": 1.006, "volume": 464192.09, "close_time": 1773691199999, "quote_volume": 467079.07739, "trades": 2268, "taker_buy_base": 182184.04, "taker_buy_quote": 183341.34088 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.006, "high": 1.018, "low": 1.003, "close": 1.017, "volume": 433277.96, "close_time": 1773694799999, "quote_volume": 438329.8282, "trades": 2023, "taker_buy_base": 231658.36, "taker_buy_quote": 234397.91365 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.017, "high": 1.029, "low": 1.017, "close": 1.018, "volume": 532014.89, "close_time": 1773698399999, "quote_volume": 543409.89539, "trades": 2626, "taker_buy_base": 249664.78, "taker_buy_quote": 255090.55732 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.018, "high": 1.029, "low": 1.013, "close": 1.019, "volume": 957386.75, "close_time": 1773701999999, "quote_volume": 976178.70497, "trades": 3854, "taker_buy_base": 379223.22, "taker_buy_quote": 386814.59247 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.019, "high": 1.028, "low": 1.01, "close": 1.019, "volume": 405381.67, "close_time": 1773705599999, "quote_volume": 412644.08287, "trades": 2130, "taker_buy_base": 187207.34, "taker_buy_quote": 190870.75741 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 1.009, "close": 1.015, "volume": 387334.89, "close_time": 1773709199999, "quote_volume": 393046.2595, "trades": 2790, "taker_buy_base": 210980.34, "taker_buy_quote": 214171.35109 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.015, "high": 1.017, "low": 1.004, "close": 1.01, "volume": 497252.13, "close_time": 1773712799999, "quote_volume": 502163.94407, "trades": 3410, "taker_buy_base": 247728.61, "taker_buy_quote": 250253.38376 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.01, "high": 1.012, "low": 1.004, "close": 1.004, "volume": 208995.34, "close_time": 1773716399999, "quote_volume": 210446.97076, "trades": 1644, "taker_buy_base": 86214.55, "taker_buy_quote": 86814.8916 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.004, "high": 1.006, "low": 0.989, "close": 0.996, "volume": 690243.72, "close_time": 1773719999999, "quote_volume": 687863.25829, "trades": 3374, "taker_buy_base": 279524.49, "taker_buy_quote": 278598.40965 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.997, "high": 1.0, "low": 0.981, "close": 0.987, "volume": 495098.43, "close_time": 1773723599999, "quote_volume": 490051.78554, "trades": 2378, "taker_buy_base": 174433.6, "taker_buy_quote": 172641.66047 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.988, "high": 0.991, "low": 0.982, "close": 0.989, "volume": 460025.36, "close_time": 1773727199999, "quote_volume": 453917.01122, "trades": 2280, "taker_buy_base": 291823.55, "taker_buy_quote": 288028.59981 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.99, "high": 0.998, "low": 0.985, "close": 0.991, "volume": 311491.69, "close_time": 1773730799999, "quote_volume": 308914.53812, "trades": 2153, "taker_buy_base": 155398.93, "taker_buy_quote": 154166.73411 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.991, "high": 1.002, "low": 0.991, "close": 0.999, "volume": 258823.26, "close_time": 1773734399999, "quote_volume": 258464.47091, "trades": 1514, "taker_buy_base": 181628.81, "taker_buy_quote": 181393.59326 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.999, "high": 1.005, "low": 0.997, "close": 0.998, "volume": 233214.75, "close_time": 1773737999999, "quote_volume": 233483.74761, "trades": 1319, "taker_buy_base": 94694.85, "taker_buy_quote": 94823.19055 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.998, "high": 1.003, "low": 0.993, "close": 0.999, "volume": 333615.46, "close_time": 1773741599999, "quote_volume": 333009.60582, "trades": 1645, "taker_buy_base": 164811.44, "taker_buy_quote": 164556.19094 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.999, "high": 1.002, "low": 0.993, "close": 0.997, "volume": 240520.02, "close_time": 1773745199999, "quote_volume": 240092.24639, "trades": 1020, "taker_buy_base": 115812.65, "taker_buy_quote": 115633.76412 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.998, "high": 1.002, "low": 0.993, "close": 0.993, "volume": 181525.37, "close_time": 1773748799999, "quote_volume": 181243.54685, "trades": 1003, "taker_buy_base": 92391.31, "taker_buy_quote": 92323.59624 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.993, "high": 0.995, "low": 0.984, "close": 0.987, "volume": 239651.04, "close_time": 1773752399999, "quote_volume": 237021.98589, "trades": 1394, "taker_buy_base": 115588.19, "taker_buy_quote": 114394.80843 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.987, "high": 0.995, "low": 0.983, "close": 0.988, "volume": 356200.03, "close_time": 1773755999999, "quote_volume": 351930.06971, "trades": 1560, "taker_buy_base": 160578.52, "taker_buy_quote": 158813.73413 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.988, "high": 0.997, "low": 0.985, "close": 0.994, "volume": 252028.65, "close_time": 1773759599999, "quote_volume": 249758.83491, "trades": 1494, "taker_buy_base": 140673.2, "taker_buy_quote": 139464.80586 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.994, "high": 1.0, "low": 0.984, "close": 0.991, "volume": 214501.12, "close_time": 1773763199999, "quote_volume": 212599.17585, "trades": 1400, "taker_buy_base": 108415.08, "taker_buy_quote": 107512.70141 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.992, "high": 0.999, "low": 0.991, "close": 0.994, "volume": 194720.0, "close_time": 1773766799999, "quote_volume": 193658.84991, "trades": 1205, "taker_buy_base": 90808.55, "taker_buy_quote": 90339.71467 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.993, "high": 1.0, "low": 0.992, "close": 1.0, "volume": 136755.09, "close_time": 1773770399999, "quote_volume": 136063.53279, "trades": 787, "taker_buy_base": 71061.43, "taker_buy_quote": 70730.6082 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.999, "high": 1.001, "low": 0.997, "close": 0.999, "volume": 151617.12, "close_time": 1773773999999, "quote_volume": 151486.97503, "trades": 1129, "taker_buy_base": 79729.26, "taker_buy_quote": 79671.78673 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.999, "high": 1.0, "low": 0.992, "close": 0.993, "volume": 123670.28, "close_time": 1773777599999, "quote_volume": 123202.85904, "trades": 832, "taker_buy_base": 56605.01, "taker_buy_quote": 56391.57762 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.993, "high": 1.006, "low": 0.992, "close": 1.004, "volume": 182466.91, "close_time": 1773781199999, "quote_volume": 182706.86573, "trades": 801, "taker_buy_base": 111053.52, "taker_buy_quote": 111206.16251 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.005, "high": 1.013, "low": 1.003, "close": 1.008, "volume": 250388.43, "close_time": 1773784799999, "quote_volume": 252345.2717, "trades": 1171, "taker_buy_base": 143637.23, "taker_buy_quote": 144704.46665 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.009, "high": 1.014, "low": 1.003, "close": 1.013, "volume": 230484.13, "close_time": 1773788399999, "quote_volume": 232519.05656, "trades": 1291, "taker_buy_base": 121816.52, "taker_buy_quote": 122923.42034 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.012, "high": 1.014, "low": 1.004, "close": 1.006, "volume": 220006.99, "close_time": 1773791999999, "quote_volume": 222085.07682, "trades": 1158, "taker_buy_base": 97373.03, "taker_buy_quote": 98303.70009 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.006, "high": 1.009, "low": 0.998, "close": 1.002, "volume": 270662.17, "close_time": 1773795599999, "quote_volume": 271799.42478, "trades": 1577, "taker_buy_base": 160339.25, "taker_buy_quote": 161004.20266 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.003, "high": 1.013, "low": 1.0, "close": 1.003, "volume": 324631.47, "close_time": 1773799199999, "quote_volume": 326332.00594, "trades": 1449, "taker_buy_base": 135298.76, "taker_buy_quote": 136158.69682 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.002, "high": 1.014, "low": 1.002, "close": 1.011, "volume": 320609.04, "close_time": 1773802799999, "quote_volume": 323445.98735, "trades": 1203, "taker_buy_base": 223675.46, "taker_buy_quote": 225657.30231 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.01, "high": 1.017, "low": 1.008, "close": 1.011, "volume": 250168.35, "close_time": 1773806399999, "quote_volume": 253531.53069, "trades": 1677, "taker_buy_base": 150659.37, "taker_buy_quote": 152730.45829 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.012, "high": 1.012, "low": 1.003, "close": 1.006, "volume": 111162.1, "close_time": 1773809999999, "quote_volume": 111828.4483, "trades": 774, "taker_buy_base": 43327.4, "taker_buy_quote": 43593.58102 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.006, "high": 1.018, "low": 1.004, "close": 1.005, "volume": 171687.9, "close_time": 1773813599999, "quote_volume": 173640.10258, "trades": 1210, "taker_buy_base": 91758.41, "taker_buy_quote": 92808.58321 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.005, "high": 1.01, "low": 1.003, "close": 1.003, "volume": 163918.56, "close_time": 1773817199999, "quote_volume": 165116.01649, "trades": 749, "taker_buy_base": 70119.32, "taker_buy_quote": 70647.74883 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.003, "high": 1.006, "low": 1.0, "close": 1.004, "volume": 114500.78, "close_time": 1773820799999, "quote_volume": 114894.79472, "trades": 823, "taker_buy_base": 58604.54, "taker_buy_quote": 58822.10785 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.005, "high": 1.009, "low": 1.002, "close": 1.003, "volume": 118288.51, "close_time": 1773824399999, "quote_volume": 119032.37505, "trades": 712, "taker_buy_base": 60869.62, "taker_buy_quote": 61259.29632 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.003, "high": 1.016, "low": 1.002, "close": 1.013, "volume": 127486.73, "close_time": 1773827999999, "quote_volume": 128713.38353, "trades": 787, "taker_buy_base": 73669.32, "taker_buy_quote": 74392.04388 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.013, "high": 1.015, "low": 1.008, "close": 1.011, "volume": 203511.82, "close_time": 1773831599999, "quote_volume": 205845.81384, "trades": 1043, "taker_buy_base": 89522.39, "taker_buy_quote": 90561.83988 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.01, "high": 1.013, "low": 0.982, "close": 0.984, "volume": 604208.05, "close_time": 1773835199999, "quote_volume": 601060.91995, "trades": 3237, "taker_buy_base": 257436.85, "taker_buy_quote": 255906.01315 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.983, "high": 0.984, "low": 0.965, "close": 0.971, "volume": 579714.71, "close_time": 1773838799999, "quote_volume": 565464.03501, "trades": 3279, "taker_buy_base": 249559.25, "taker_buy_quote": 243458.39025 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.971, "high": 0.976, "low": 0.962, "close": 0.964, "volume": 543937.91, "close_time": 1773842399999, "quote_volume": 526219.94382, "trades": 3132, "taker_buy_base": 250025.2, "taker_buy_quote": 241941.38239 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.965, "high": 0.966, "low": 0.945, "close": 0.946, "volume": 795203.51, "close_time": 1773845999999, "quote_volume": 760176.03139, "trades": 3875, "taker_buy_base": 341299.12, "taker_buy_quote": 326417.83895 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.947, "high": 0.954, "low": 0.939, "close": 0.952, "volume": 510705.09, "close_time": 1773849599999, "quote_volume": 483915.28467, "trades": 4099, "taker_buy_base": 263303.16, "taker_buy_quote": 249756.92344 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.951, "high": 0.956, "low": 0.944, "close": 0.95, "volume": 569078.54, "close_time": 1773853199999, "quote_volume": 540697.23219, "trades": 3459, "taker_buy_base": 246428.13, "taker_buy_quote": 234148.33224 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.951, "high": 0.964, "low": 0.947, "close": 0.958, "volume": 279369.77, "close_time": 1773856799999, "quote_volume": 266425.78789, "trades": 1712, "taker_buy_base": 132509.59, "taker_buy_quote": 126524.07457 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.959, "high": 0.965, "low": 0.947, "close": 0.951, "volume": 470039.11, "close_time": 1773860399999, "quote_volume": 450122.30165, "trades": 2487, "taker_buy_base": 203222.17, "taker_buy_quote": 194629.46538 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.951, "high": 0.961, "low": 0.949, "close": 0.953, "volume": 248927.15, "close_time": 1773863999999, "quote_volume": 238149.12524, "trades": 1187, "taker_buy_base": 90918.4, "taker_buy_quote": 86966.43192 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.953, "high": 0.978, "low": 0.945, "close": 0.974, "volume": 1459004.57, "close_time": 1773867599999, "quote_volume": 1408225.20288, "trades": 8617, "taker_buy_base": 926845.26, "taker_buy_quote": 894179.80561 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.973, "high": 0.986, "low": 0.972, "close": 0.983, "volume": 393282.12, "close_time": 1773871199999, "quote_volume": 385337.87371, "trades": 1823, "taker_buy_base": 207607.55, "taker_buy_quote": 203391.31057 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.983, "high": 0.988, "low": 0.978, "close": 0.985, "volume": 241219.32, "close_time": 1773874799999, "quote_volume": 237357.7994, "trades": 1038, "taker_buy_base": 104194.27, "taker_buy_quote": 102559.97964 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.985, "high": 0.991, "low": 0.983, "close": 0.99, "volume": 328539.79, "close_time": 1773878399999, "quote_volume": 324221.31214, "trades": 1080, "taker_buy_base": 187647.34, "taker_buy_quote": 185245.72105 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.998, "low": 0.976, "close": 0.979, "volume": 780854.52, "close_time": 1773881999999, "quote_volume": 770742.80315, "trades": 2485, "taker_buy_base": 354427.89, "taker_buy_quote": 350680.93247 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.98, "high": 0.982, "low": 0.974, "close": 0.979, "volume": 163449.36, "close_time": 1773885599999, "quote_volume": 159814.42946, "trades": 807, "taker_buy_base": 79077.66, "taker_buy_quote": 77314.08652 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.979, "high": 0.98, "low": 0.973, "close": 0.975, "volume": 140100.99, "close_time": 1773889199999, "quote_volume": 136728.20674, "trades": 652, "taker_buy_base": 63874.87, "taker_buy_quote": 62330.17609 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.976, "high": 0.99, "low": 0.974, "close": 0.981, "volume": 264052.81, "close_time": 1773892799999, "quote_volume": 259533.30155, "trades": 1411, "taker_buy_base": 156277.58, "taker_buy_quote": 153592.28767 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.98, "high": 0.988, "low": 0.977, "close": 0.982, "volume": 184113.53, "close_time": 1773896399999, "quote_volume": 180746.39642, "trades": 1037, "taker_buy_base": 103448.43, "taker_buy_quote": 101558.90831 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.981, "high": 0.986, "low": 0.974, "close": 0.977, "volume": 158251.22, "close_time": 1773899999999, "quote_volume": 154876.73353, "trades": 824, "taker_buy_base": 67634.09, "taker_buy_quote": 66202.66253 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.977, "high": 0.98, "low": 0.969, "close": 0.976, "volume": 315967.62, "close_time": 1773903599999, "quote_volume": 308226.30462, "trades": 1317, "taker_buy_base": 135214.44, "taker_buy_quote": 131970.68624 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.976, "high": 0.977, "low": 0.958, "close": 0.966, "volume": 561961.18, "close_time": 1773907199999, "quote_volume": 543081.75408, "trades": 2524, "taker_buy_base": 217382.53, "taker_buy_quote": 210044.71441 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.966, "high": 0.972, "low": 0.961, "close": 0.967, "volume": 234544.43, "close_time": 1773910799999, "quote_volume": 226322.86579, "trades": 1304, "taker_buy_base": 101512.63, "taker_buy_quote": 97958.81004 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.967, "high": 0.973, "low": 0.965, "close": 0.969, "volume": 209109.83, "close_time": 1773914399999, "quote_volume": 202610.4407, "trades": 1081, "taker_buy_base": 116375.33, "taker_buy_quote": 112767.79341 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.969, "high": 0.973, "low": 0.96, "close": 0.961, "volume": 271460.69, "close_time": 1773917999999, "quote_volume": 262048.3943, "trades": 1156, "taker_buy_base": 99713.59, "taker_buy_quote": 96360.69528 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.962, "high": 0.967, "low": 0.962, "close": 0.965, "volume": 171610.84, "close_time": 1773921599999, "quote_volume": 165438.28688, "trades": 702, "taker_buy_base": 107875.82, "taker_buy_quote": 103981.01397 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.965, "high": 0.967, "low": 0.953, "close": 0.958, "volume": 426843.09, "close_time": 1773925199999, "quote_volume": 409757.64904, "trades": 1893, "taker_buy_base": 178993.01, "taker_buy_quote": 171828.81441 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.957, "high": 0.959, "low": 0.946, "close": 0.952, "volume": 621750.38, "close_time": 1773928799999, "quote_volume": 592179.0807, "trades": 2744, "taker_buy_base": 270721.93, "taker_buy_quote": 258000.07808 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.952, "high": 0.954, "low": 0.932, "close": 0.939, "volume": 854358.81, "close_time": 1773932399999, "quote_volume": 802244.33709, "trades": 3495, "taker_buy_base": 368936.98, "taker_buy_quote": 346575.69633 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.939, "high": 0.94, "low": 0.923, "close": 0.939, "volume": 542751.76, "close_time": 1773935999999, "quote_volume": 505531.77334, "trades": 3066, "taker_buy_base": 264766.92, "taker_buy_quote": 246788.90839 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.939, "high": 0.94, "low": 0.933, "close": 0.939, "volume": 246606.47, "close_time": 1773939599999, "quote_volume": 231247.6007, "trades": 1927, "taker_buy_base": 128792.46, "taker_buy_quote": 120778.99425 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.939, "high": 0.946, "low": 0.935, "close": 0.945, "volume": 350825.39, "close_time": 1773943199999, "quote_volume": 329841.9991, "trades": 2317, "taker_buy_base": 180965.36, "taker_buy_quote": 170278.28249 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.945, "high": 0.945, "low": 0.934, "close": 0.938, "volume": 134750.29, "close_time": 1773946799999, "quote_volume": 126748.02562, "trades": 1265, "taker_buy_base": 67538.04, "taker_buy_quote": 63544.5053 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.938, "high": 0.947, "low": 0.937, "close": 0.946, "volume": 253457.05, "close_time": 1773950399999, "quote_volume": 239173.00812, "trades": 1730, "taker_buy_base": 133454.21, "taker_buy_quote": 125977.44203 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.946, "high": 0.95, "low": 0.944, "close": 0.945, "volume": 357919.61, "close_time": 1773953999999, "quote_volume": 339035.2459, "trades": 1768, "taker_buy_base": 212571.22, "taker_buy_quote": 201394.19996 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.945, "high": 0.948, "low": 0.943, "close": 0.946, "volume": 118245.83, "close_time": 1773957599999, "quote_volume": 111716.8666, "trades": 968, "taker_buy_base": 58478.9, "taker_buy_quote": 55251.50933 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.946, "high": 0.946, "low": 0.937, "close": 0.944, "volume": 119571.03, "close_time": 1773961199999, "quote_volume": 112556.18515, "trades": 872, "taker_buy_base": 59177.4, "taker_buy_quote": 55714.30618 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.945, "high": 0.951, "low": 0.943, "close": 0.949, "volume": 272706.84, "close_time": 1773964799999, "quote_volume": 258154.68169, "trades": 2019, "taker_buy_base": 94375.92, "taker_buy_quote": 89367.521 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 0.956, "low": 0.948, "close": 0.954, "volume": 112473.13, "close_time": 1773968399999, "quote_volume": 106932.03498, "trades": 785, "taker_buy_base": 60962.92, "taker_buy_quote": 57951.39997 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.954, "high": 0.969, "low": 0.954, "close": 0.963, "volume": 242943.76, "close_time": 1773971999999, "quote_volume": 234008.24064, "trades": 981, "taker_buy_base": 110251.01, "taker_buy_quote": 106280.24229 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.963, "high": 0.967, "low": 0.956, "close": 0.964, "volume": 364549.17, "close_time": 1773975599999, "quote_volume": 350578.06424, "trades": 1034, "taker_buy_base": 193215.09, "taker_buy_quote": 185730.0386 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.964, "high": 0.965, "low": 0.959, "close": 0.962, "volume": 183548.24, "close_time": 1773979199999, "quote_volume": 176669.49981, "trades": 838, "taker_buy_base": 90815.5, "taker_buy_quote": 87394.33638 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.961, "high": 0.977, "low": 0.96, "close": 0.976, "volume": 344264.56, "close_time": 1773982799999, "quote_volume": 333107.66809, "trades": 1123, "taker_buy_base": 170275.83, "taker_buy_quote": 164642.24122 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.977, "high": 0.998, "low": 0.975, "close": 0.993, "volume": 640471.69, "close_time": 1773986399999, "quote_volume": 633365.89899, "trades": 2973, "taker_buy_base": 284295.99, "taker_buy_quote": 281155.64773 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.993, "high": 1.021, "low": 0.99, "close": 1.019, "volume": 995101.7, "close_time": 1773989999999, "quote_volume": 1003898.1821, "trades": 8048, "taker_buy_base": 497794.63, "taker_buy_quote": 502154.12519 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.018, "high": 1.026, "low": 0.985, "close": 0.988, "volume": 1796847.84, "close_time": 1773993599999, "quote_volume": 1803315.36197, "trades": 9096, "taker_buy_base": 773533.78, "taker_buy_quote": 777522.18613 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.988, "high": 1.006, "low": 0.983, "close": 0.993, "volume": 875828.47, "close_time": 1773997199999, "quote_volume": 872323.50702, "trades": 5452, "taker_buy_base": 389231.81, "taker_buy_quote": 387771.17249 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.993, "high": 1.003, "low": 0.986, "close": 0.995, "volume": 899865.64, "close_time": 1774000799999, "quote_volume": 895309.70465, "trades": 5159, "taker_buy_base": 364973.35, "taker_buy_quote": 363158.66341 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.995, "high": 1.005, "low": 0.991, "close": 1.0, "volume": 618547.91, "close_time": 1774004399999, "quote_volume": 617452.87605, "trades": 3334, "taker_buy_base": 285324.03, "taker_buy_quote": 284810.36877 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.999, "high": 1.013, "low": 0.988, "close": 0.995, "volume": 780561.51, "close_time": 1774007999999, "quote_volume": 779892.38948, "trades": 3305, "taker_buy_base": 331788.76, "taker_buy_quote": 331754.48371 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.995, "high": 1.012, "low": 0.995, "close": 0.999, "volume": 589383.12, "close_time": 1774011599999, "quote_volume": 589999.95826, "trades": 2971, "taker_buy_base": 282683.78, "taker_buy_quote": 283176.07368 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.999, "high": 1.015, "low": 0.994, "close": 1.004, "volume": 653632.01, "close_time": 1774015199999, "quote_volume": 656859.86615, "trades": 3282, "taker_buy_base": 314340.56, "taker_buy_quote": 316056.68927 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.005, "high": 1.025, "low": 0.988, "close": 0.988, "volume": 1405400.29, "close_time": 1774018799999, "quote_volume": 1418502.12369, "trades": 5335, "taker_buy_base": 788026.13, "taker_buy_quote": 796685.45963 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.989, "high": 1.007, "low": 0.977, "close": 1.007, "volume": 675556.99, "close_time": 1774022399999, "quote_volume": 667652.22037, "trades": 3296, "taker_buy_base": 332289.55, "taker_buy_quote": 328765.60555 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.006, "high": 1.011, "low": 0.994, "close": 0.996, "volume": 564564.4, "close_time": 1774025999999, "quote_volume": 566438.12071, "trades": 3738, "taker_buy_base": 278780.31, "taker_buy_quote": 279720.37819 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.995, "high": 1.005, "low": 0.992, "close": 1.002, "volume": 301140.09, "close_time": 1774029599999, "quote_volume": 300325.64552, "trades": 1943, "taker_buy_base": 172002.4, "taker_buy_quote": 171576.67841 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.003, "high": 1.006, "low": 0.989, "close": 0.993, "volume": 756010.21, "close_time": 1774033199999, "quote_volume": 754267.50104, "trades": 3185, "taker_buy_base": 367104.35, "taker_buy_quote": 366353.19056 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.993, "high": 0.999, "low": 0.986, "close": 0.999, "volume": 338088.85, "close_time": 1774036799999, "quote_volume": 335348.94607, "trades": 2087, "taker_buy_base": 150114.56, "taker_buy_quote": 148940.3321 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.998, "high": 1.002, "low": 0.988, "close": 0.989, "volume": 185345.84, "close_time": 1774040399999, "quote_volume": 184467.40823, "trades": 1360, "taker_buy_base": 92100.84, "taker_buy_quote": 91681.55698 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.989, "high": 0.996, "low": 0.985, "close": 0.993, "volume": 223088.55, "close_time": 1774043999999, "quote_volume": 221131.60463, "trades": 1476, "taker_buy_base": 137031.64, "taker_buy_quote": 135828.27535 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.993, "high": 1.005, "low": 0.992, "close": 0.996, "volume": 295184.04, "close_time": 1774047599999, "quote_volume": 294913.08569, "trades": 1329, "taker_buy_base": 176810.96, "taker_buy_quote": 176695.32324 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.995, "high": 0.997, "low": 0.99, "close": 0.991, "volume": 135589.71, "close_time": 1774051199999, "quote_volume": 134654.14759, "trades": 844, "taker_buy_base": 77749.87, "taker_buy_quote": 77212.56757 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.992, "high": 0.998, "low": 0.986, "close": 0.988, "volume": 282316.17, "close_time": 1774054799999, "quote_volume": 279897.60793, "trades": 1321, "taker_buy_base": 115208.52, "taker_buy_quote": 114256.77839 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.988, "high": 0.994, "low": 0.984, "close": 0.986, "volume": 202356.99, "close_time": 1774058399999, "quote_volume": 200096.03527, "trades": 996, "taker_buy_base": 100385.95, "taker_buy_quote": 99304.44244 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.986, "high": 0.994, "low": 0.985, "close": 0.989, "volume": 225794.45, "close_time": 1774061999999, "quote_volume": 223675.53293, "trades": 1272, "taker_buy_base": 113193.41, "taker_buy_quote": 112208.50416 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.99, "high": 0.99, "low": 0.984, "close": 0.986, "volume": 90059.86, "close_time": 1774065599999, "quote_volume": 88888.59558, "trades": 797, "taker_buy_base": 47444.88, "taker_buy_quote": 46847.27 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.986, "high": 0.989, "low": 0.981, "close": 0.983, "volume": 166604.72, "close_time": 1774069199999, "quote_volume": 164019.88524, "trades": 737, "taker_buy_base": 51222.98, "taker_buy_quote": 50436.87273 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.982, "high": 1.001, "low": 0.982, "close": 1.0, "volume": 600505.22, "close_time": 1774072799999, "quote_volume": 598684.4389, "trades": 1423, "taker_buy_base": 264479.97, "taker_buy_quote": 263120.86334 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.001, "high": 1.015, "low": 0.999, "close": 1.005, "volume": 680215.98, "close_time": 1774076399999, "quote_volume": 685895.05634, "trades": 4159, "taker_buy_base": 325369.06, "taker_buy_quote": 327996.67323 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.006, "high": 1.012, "low": 1.002, "close": 1.006, "volume": 581290.9, "close_time": 1774079999999, "quote_volume": 585716.82063, "trades": 2035, "taker_buy_base": 247836.03, "taker_buy_quote": 249747.07273 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.007, "high": 1.023, "low": 1.003, "close": 1.019, "volume": 616563.53, "close_time": 1774083599999, "quote_volume": 625780.99507, "trades": 2530, "taker_buy_base": 372991.09, "taker_buy_quote": 378784.35011 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.019, "high": 1.026, "low": 1.018, "close": 1.018, "volume": 745440.13, "close_time": 1774087199999, "quote_volume": 761390.50913, "trades": 2342, "taker_buy_base": 404766.7, "taker_buy_quote": 413443.39412 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.018, "high": 1.02, "low": 0.994, "close": 1.007, "volume": 828567.69, "close_time": 1774090799999, "quote_volume": 832545.47065, "trades": 3643, "taker_buy_base": 306974.42, "taker_buy_quote": 307870.02175 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.006, "high": 1.013, "low": 0.993, "close": 0.998, "volume": 607698.54, "close_time": 1774094399999, "quote_volume": 608253.65366, "trades": 2520, "taker_buy_base": 209976.12, "taker_buy_quote": 210418.19853 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.998, "high": 1.005, "low": 0.997, "close": 1.002, "volume": 416825.72, "close_time": 1774097999999, "quote_volume": 416920.82485, "trades": 1501, "taker_buy_base": 276706.59, "taker_buy_quote": 276684.1244 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.003, "high": 1.004, "low": 0.995, "close": 1.001, "volume": 189182.15, "close_time": 1774101599999, "quote_volume": 189232.5301, "trades": 926, "taker_buy_base": 107721.73, "taker_buy_quote": 107753.91869 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.0, "high": 1.01, "low": 1.0, "close": 1.005, "volume": 179135.78, "close_time": 1774105199999, "quote_volume": 180167.67966, "trades": 861, "taker_buy_base": 101756.24, "taker_buy_quote": 102374.83753 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.005, "high": 1.011, "low": 1.001, "close": 1.01, "volume": 228008.79, "close_time": 1774108799999, "quote_volume": 229462.9155, "trades": 1204, "taker_buy_base": 103406.65, "taker_buy_quote": 104101.93986 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.01, "high": 1.018, "low": 1.001, "close": 1.003, "volume": 311364.89, "close_time": 1774112399999, "quote_volume": 314686.76253, "trades": 1533, "taker_buy_base": 164060.27, "taker_buy_quote": 165861.35778 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.003, "high": 1.005, "low": 0.995, "close": 1.003, "volume": 492538.32, "close_time": 1774115999999, "quote_volume": 492044.17155, "trades": 1690, "taker_buy_base": 191997.13, "taker_buy_quote": 191841.23494 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.003, "high": 1.005, "low": 1.0, "close": 1.001, "volume": 90072.47, "close_time": 1774119599999, "quote_volume": 90332.89426, "trades": 487, "taker_buy_base": 48999.01, "taker_buy_quote": 49147.87483 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.002, "high": 1.002, "low": 0.998, "close": 1.001, "volume": 73388.79, "close_time": 1774123199999, "quote_volume": 73378.36998, "trades": 448, "taker_buy_base": 41039.18, "taker_buy_quote": 41031.32887 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.0, "high": 1.003, "low": 0.997, "close": 1.002, "volume": 184535.49, "close_time": 1774126799999, "quote_volume": 184659.31856, "trades": 783, "taker_buy_base": 87823.61, "taker_buy_quote": 87868.65469 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.001, "high": 1.002, "low": 0.998, "close": 0.999, "volume": 95043.51, "close_time": 1774130399999, "quote_volume": 95122.76533, "trades": 639, "taker_buy_base": 45852.34, "taker_buy_quote": 45897.39853 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.999, "high": 1.002, "low": 0.997, "close": 0.998, "volume": 100165.69, "close_time": 1774133999999, "quote_volume": 100068.31523, "trades": 479, "taker_buy_base": 45018.77, "taker_buy_quote": 44984.33429 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.999, "high": 1.003, "low": 0.966, "close": 0.973, "volume": 560579.39, "close_time": 1774137599999, "quote_volume": 552623.90109, "trades": 3624, "taker_buy_base": 199128.71, "taker_buy_quote": 196250.57089 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.973, "high": 0.982, "low": 0.957, "close": 0.975, "volume": 658089.14, "close_time": 1774141199999, "quote_volume": 638565.57183, "trades": 4094, "taker_buy_base": 319072.2, "taker_buy_quote": 309929.65827 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.976, "high": 0.981, "low": 0.963, "close": 0.968, "volume": 411419.42, "close_time": 1774144799999, "quote_volume": 399899.95657, "trades": 1627, "taker_buy_base": 168844.63, "taker_buy_quote": 164055.84273 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.969, "high": 0.979, "low": 0.967, "close": 0.976, "volume": 372258.48, "close_time": 1774148399999, "quote_volume": 361300.94204, "trades": 1559, "taker_buy_base": 259701.72, "taker_buy_quote": 251933.53354 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.975, "high": 0.983, "low": 0.97, "close": 0.976, "volume": 181721.24, "close_time": 1774151999999, "quote_volume": 177442.29581, "trades": 1059, "taker_buy_base": 94317.18, "taker_buy_quote": 92074.01866 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.975, "high": 0.986, "low": 0.975, "close": 0.977, "volume": 163535.86, "close_time": 1774155599999, "quote_volume": 160049.11697, "trades": 826, "taker_buy_base": 86631.27, "taker_buy_quote": 84801.45495 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.978, "high": 0.978, "low": 0.97, "close": 0.97, "volume": 137046.78, "close_time": 1774159199999, "quote_volume": 133388.02462, "trades": 713, "taker_buy_base": 60579.52, "taker_buy_quote": 58947.03849 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.97, "high": 0.971, "low": 0.965, "close": 0.968, "volume": 122858.26, "close_time": 1774162799999, "quote_volume": 118859.32433, "trades": 782, "taker_buy_base": 69113.92, "taker_buy_quote": 66867.06641 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.967, "high": 0.972, "low": 0.962, "close": 0.963, "volume": 186233.29, "close_time": 1774166399999, "quote_volume": 180252.33372, "trades": 832, "taker_buy_base": 73989.17, "taker_buy_quote": 71644.63416 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.963, "high": 0.963, "low": 0.95, "close": 0.958, "volume": 344602.57, "close_time": 1774169999999, "quote_volume": 329433.01063, "trades": 1626, "taker_buy_base": 157492.69, "taker_buy_quote": 150624.38044 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.957, "high": 0.963, "low": 0.953, "close": 0.955, "volume": 218813.56, "close_time": 1774173599999, "quote_volume": 209487.85017, "trades": 1137, "taker_buy_base": 112800.63, "taker_buy_quote": 108024.3487 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.955, "high": 0.955, "low": 0.942, "close": 0.943, "volume": 358767.13, "close_time": 1774177199999, "quote_volume": 340180.8129, "trades": 1843, "taker_buy_base": 180806.32, "taker_buy_quote": 171478.16874 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.943, "high": 0.943, "low": 0.932, "close": 0.935, "volume": 297644.9, "close_time": 1774180799999, "quote_volume": 278886.29603, "trades": 2137, "taker_buy_base": 126877.02, "taker_buy_quote": 118865.29925 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.935, "high": 0.94, "low": 0.927, "close": 0.933, "volume": 393730.46, "close_time": 1774184399999, "quote_volume": 367966.23487, "trades": 2909, "taker_buy_base": 189997.3, "taker_buy_quote": 177699.32396 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.933, "high": 0.938, "low": 0.93, "close": 0.936, "volume": 295673.61, "close_time": 1774187999999, "quote_volume": 276084.98415, "trades": 1545, "taker_buy_base": 160174.05, "taker_buy_quote": 149602.23549 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.936, "high": 0.937, "low": 0.929, "close": 0.93, "volume": 235080.41, "close_time": 1774191599999, "quote_volume": 219251.41374, "trades": 1046, "taker_buy_base": 122513.67, "taker_buy_quote": 114268.26964 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.93, "high": 0.937, "low": 0.925, "close": 0.93, "volume": 237546.68, "close_time": 1774195199999, "quote_volume": 221323.39451, "trades": 1114, "taker_buy_base": 113047.17, "taker_buy_quote": 105364.61924 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.931, "high": 0.934, "low": 0.929, "close": 0.929, "volume": 128145.5, "close_time": 1774198799999, "quote_volume": 119304.3064, "trades": 900, "taker_buy_base": 64315.33, "taker_buy_quote": 59891.70664 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.928, "high": 0.93, "low": 0.921, "close": 0.921, "volume": 290230.17, "close_time": 1774202399999, "quote_volume": 268661.15611, "trades": 1466, "taker_buy_base": 133242.82, "taker_buy_quote": 123354.33098 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.921, "high": 0.926, "low": 0.915, "close": 0.92, "volume": 258230.87, "close_time": 1774205999999, "quote_volume": 237874.22098, "trades": 1727, "taker_buy_base": 109236.17, "taker_buy_quote": 100679.27067 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.921, "high": 0.922, "low": 0.912, "close": 0.917, "volume": 313060.16, "close_time": 1774209599999, "quote_volume": 287323.32075, "trades": 1822, "taker_buy_base": 159901.07, "taker_buy_quote": 146797.50908 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.917, "high": 0.923, "low": 0.917, "close": 0.923, "volume": 258374.22, "close_time": 1774213199999, "quote_volume": 237664.74266, "trades": 1222, "taker_buy_base": 125762.68, "taker_buy_quote": 115681.07361 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.923, "high": 0.927, "low": 0.917, "close": 0.924, "volume": 1050313.33, "close_time": 1774216799999, "quote_volume": 969372.10308, "trades": 6059, "taker_buy_base": 547217.33, "taker_buy_quote": 505111.65044 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.924, "high": 0.93, "low": 0.917, "close": 0.929, "volume": 237042.94, "close_time": 1774220399999, "quote_volume": 219099.837, "trades": 2101, "taker_buy_base": 130622.35, "taker_buy_quote": 120775.89797 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.93, "high": 0.933, "low": 0.927, "close": 0.929, "volume": 390801.26, "close_time": 1774223999999, "quote_volume": 363982.52171, "trades": 1344, "taker_buy_base": 188243.17, "taker_buy_quote": 175460.18103 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 0.946, "low": 0.927, "close": 0.944, "volume": 670659.94, "close_time": 1774227599999, "quote_volume": 626468.45169, "trades": 1595, "taker_buy_base": 504623.05, "taker_buy_quote": 471205.97651 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.944, "high": 0.949, "low": 0.935, "close": 0.947, "volume": 232143.56, "close_time": 1774231199999, "quote_volume": 219039.61136, "trades": 1221, "taker_buy_base": 118247.6, "taker_buy_quote": 111552.16629 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.947, "high": 0.954, "low": 0.939, "close": 0.948, "volume": 681810.63, "close_time": 1774234799999, "quote_volume": 646346.24003, "trades": 2188, "taker_buy_base": 281993.11, "taker_buy_quote": 267255.75206 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.949, "high": 0.953, "low": 0.946, "close": 0.949, "volume": 218508.97, "close_time": 1774238399999, "quote_volume": 207419.42119, "trades": 1288, "taker_buy_base": 114937.36, "taker_buy_quote": 109100.54128 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.949, "high": 0.951, "low": 0.941, "close": 0.948, "volume": 166877.88, "close_time": 1774241999999, "quote_volume": 157877.56246, "trades": 765, "taker_buy_base": 67781.39, "taker_buy_quote": 64117.81479 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.947, "high": 0.948, "low": 0.939, "close": 0.942, "volume": 217716.15, "close_time": 1774245599999, "quote_volume": 205238.91588, "trades": 1454, "taker_buy_base": 102180.16, "taker_buy_quote": 96326.43446 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.941, "high": 0.941, "low": 0.92, "close": 0.921, "volume": 352344.76, "close_time": 1774249199999, "quote_volume": 326596.18086, "trades": 2500, "taker_buy_base": 128672.74, "taker_buy_quote": 119354.08808 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.922, "high": 0.922, "low": 0.908, "close": 0.916, "volume": 317811.79, "close_time": 1774252799999, "quote_volume": 290749.02923, "trades": 1672, "taker_buy_base": 137657.24, "taker_buy_quote": 126010.29862 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.917, "high": 0.923, "low": 0.909, "close": 0.912, "volume": 234743.43, "close_time": 1774256399999, "quote_volume": 215258.22057, "trades": 1202, "taker_buy_base": 94788.99, "taker_buy_quote": 86943.67672 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.912, "high": 0.916, "low": 0.906, "close": 0.916, "volume": 279576.12, "close_time": 1774259999999, "quote_volume": 254346.04046, "trades": 1278, "taker_buy_base": 128339.46, "taker_buy_quote": 116836.05809 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.916, "high": 0.917, "low": 0.912, "close": 0.915, "volume": 291851.86, "close_time": 1774263599999, "quote_volume": 267124.75881, "trades": 919, "taker_buy_base": 179571.95, "taker_buy_quote": 164348.50417 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.915, "high": 0.968, "low": 0.913, "close": 0.941, "volume": 2192947.79, "close_time": 1774267199999, "quote_volume": 2083005.15166, "trades": 10849, "taker_buy_base": 1082022.2, "taker_buy_quote": 1026927.7394 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.942, "high": 0.948, "low": 0.936, "close": 0.943, "volume": 417080.69, "close_time": 1774270799999, "quote_volume": 392929.16747, "trades": 2477, "taker_buy_base": 203617.28, "taker_buy_quote": 192006.58703 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.943, "high": 0.954, "low": 0.936, "close": 0.954, "volume": 273982.94, "close_time": 1774274399999, "quote_volume": 258817.05311, "trades": 1868, "taker_buy_base": 155830.3, "taker_buy_quote": 147313.10299 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.953, "high": 0.961, "low": 0.947, "close": 0.959, "volume": 614300.05, "close_time": 1774277999999, "quote_volume": 586102.18084, "trades": 2406, "taker_buy_base": 287858.79, "taker_buy_quote": 274666.70819 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.958, "high": 0.983, "low": 0.958, "close": 0.975, "volume": 933464.46, "close_time": 1774281599999, "quote_volume": 904748.26208, "trades": 4849, "taker_buy_base": 463747.15, "taker_buy_quote": 449555.96674 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.976, "high": 0.996, "low": 0.973, "close": 0.995, "volume": 1381126.21, "close_time": 1774285199999, "quote_volume": 1357351.97142, "trades": 7684, "taker_buy_base": 768190.25, "taker_buy_quote": 755113.9151 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.996, "high": 1.002, "low": 0.975, "close": 0.983, "volume": 1729745.45, "close_time": 1774288799999, "quote_volume": 1712970.41656, "trades": 7835, "taker_buy_base": 753458.55, "taker_buy_quote": 746194.66168 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.983, "high": 1.018, "low": 0.982, "close": 1.013, "volume": 2121333.68, "close_time": 1774292399999, "quote_volume": 2127575.75197, "trades": 11197, "taker_buy_base": 1315181.77, "taker_buy_quote": 1319900.3407 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.012, "high": 1.016, "low": 1.003, "close": 1.006, "volume": 755319.75, "close_time": 1774295999999, "quote_volume": 762054.54926, "trades": 4475, "taker_buy_base": 303705.84, "taker_buy_quote": 306307.54484 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.005, "high": 1.069, "low": 1.004, "close": 1.062, "volume": 2666577.46, "close_time": 1774299599999, "quote_volume": 2797424.78479, "trades": 13917, "taker_buy_base": 1339219.72, "taker_buy_quote": 1402472.78306 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.062, "high": 1.078, "low": 1.038, "close": 1.07, "volume": 2054992.14, "close_time": 1774303199999, "quote_volume": 2169188.15521, "trades": 10743, "taker_buy_base": 961885.15, "taker_buy_quote": 1016772.41645 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.071, "high": 1.076, "low": 1.05, "close": 1.054, "volume": 2130267.59, "close_time": 1774306799999, "quote_volume": 2264266.98862, "trades": 10253, "taker_buy_base": 756631.83, "taker_buy_quote": 804454.82396 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.053, "high": 1.072, "low": 1.03, "close": 1.069, "volume": 2397060.66, "close_time": 1774310399999, "quote_volume": 2500092.16633, "trades": 10436, "taker_buy_base": 1045451.4, "taker_buy_quote": 1093020.58834 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.07, "high": 1.074, "low": 1.042, "close": 1.055, "volume": 1638126.84, "close_time": 1774313999999, "quote_volume": 1730050.0735, "trades": 7935, "taker_buy_base": 898541.86, "taker_buy_quote": 948469.57338 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.055, "high": 1.057, "low": 1.037, "close": 1.049, "volume": 557621.8, "close_time": 1774317599999, "quote_volume": 583119.02768, "trades": 4465, "taker_buy_base": 253732.88, "taker_buy_quote": 265266.35063 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.049, "high": 1.062, "low": 1.046, "close": 1.047, "volume": 815849.64, "close_time": 1774321199999, "quote_volume": 860392.00032, "trades": 3382, "taker_buy_base": 302776.25, "taker_buy_quote": 318986.37187 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.047, "high": 1.061, "low": 1.039, "close": 1.056, "volume": 468905.44, "close_time": 1774324799999, "quote_volume": 492855.46891, "trades": 2145, "taker_buy_base": 218854.91, "taker_buy_quote": 230116.48705 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.056, "high": 1.06, "low": 1.041, "close": 1.053, "volume": 394865.6, "close_time": 1774328399999, "quote_volume": 414296.23379, "trades": 2402, "taker_buy_base": 198615.66, "taker_buy_quote": 208459.49897 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.052, "high": 1.073, "low": 1.046, "close": 1.071, "volume": 448692.05, "close_time": 1774331999999, "quote_volume": 476388.28419, "trades": 3270, "taker_buy_base": 269728.08, "taker_buy_quote": 286330.97132 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.071, "high": 1.087, "low": 1.039, "close": 1.061, "volume": 1652985.83, "close_time": 1774335599999, "quote_volume": 1756018.49052, "trades": 10358, "taker_buy_base": 825876.7, "taker_buy_quote": 877206.25521 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.062, "high": 1.075, "low": 1.043, "close": 1.057, "volume": 1121676.06, "close_time": 1774339199999, "quote_volume": 1183885.05747, "trades": 6049, "taker_buy_base": 627235.81, "taker_buy_quote": 661770.43674 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.057, "high": 1.085, "low": 1.052, "close": 1.074, "volume": 906689.47, "close_time": 1774342799999, "quote_volume": 968356.0664, "trades": 5748, "taker_buy_base": 506980.76, "taker_buy_quote": 542250.95064 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.074, "high": 1.079, "low": 1.06, "close": 1.075, "volume": 878345.91, "close_time": 1774346399999, "quote_volume": 939865.55579, "trades": 4591, "taker_buy_base": 442963.86, "taker_buy_quote": 473904.18683 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.075, "high": 1.076, "low": 1.051, "close": 1.061, "volume": 676333.76, "close_time": 1774349999999, "quote_volume": 719417.69025, "trades": 4205, "taker_buy_base": 341805.18, "taker_buy_quote": 363776.81077 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.061, "high": 1.065, "low": 1.05, "close": 1.055, "volume": 525857.97, "close_time": 1774353599999, "quote_volume": 555795.86597, "trades": 3182, "taker_buy_base": 243276.48, "taker_buy_quote": 257244.96196 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.055, "high": 1.059, "low": 1.046, "close": 1.048, "volume": 456908.06, "close_time": 1774357199999, "quote_volume": 481281.52413, "trades": 2706, "taker_buy_base": 265840.54, "taker_buy_quote": 280000.8119 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.047, "high": 1.05, "low": 1.037, "close": 1.041, "volume": 646975.97, "close_time": 1774360799999, "quote_volume": 675202.06938, "trades": 3167, "taker_buy_base": 281537.55, "taker_buy_quote": 294136.43372 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.041, "high": 1.047, "low": 1.027, "close": 1.039, "volume": 1019105.63, "close_time": 1774364399999, "quote_volume": 1056216.08575, "trades": 5531, "taker_buy_base": 612616.61, "taker_buy_quote": 635055.5968 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.04, "high": 1.041, "low": 1.024, "close": 1.033, "volume": 435730.01, "close_time": 1774367999999, "quote_volume": 449193.10423, "trades": 2964, "taker_buy_base": 219971.43, "taker_buy_quote": 226832.34219 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.034, "high": 1.053, "low": 1.032, "close": 1.047, "volume": 463300.41, "close_time": 1774371599999, "quote_volume": 483909.60759, "trades": 3229, "taker_buy_base": 281854.62, "taker_buy_quote": 294419.70659 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.048, "high": 1.053, "low": 1.04, "close": 1.044, "volume": 536620.16, "close_time": 1774375199999, "quote_volume": 561914.84466, "trades": 3111, "taker_buy_base": 270185.87, "taker_buy_quote": 283094.13479 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.044, "high": 1.05, "low": 1.03, "close": 1.043, "volume": 610028.99, "close_time": 1774378799999, "quote_volume": 633654.48784, "trades": 2763, "taker_buy_base": 300345.0, "taker_buy_quote": 311939.93629 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.044, "high": 1.062, "low": 1.044, "close": 1.054, "volume": 314707.78, "close_time": 1774382399999, "quote_volume": 331613.29064, "trades": 2583, "taker_buy_base": 198647.49, "taker_buy_quote": 209280.81513 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.053, "high": 1.089, "low": 1.05, "close": 1.081, "volume": 846564.21, "close_time": 1774385999999, "quote_volume": 911325.51327, "trades": 5148, "taker_buy_base": 423532.97, "taker_buy_quote": 455551.69578 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.081, "high": 1.089, "low": 1.079, "close": 1.083, "volume": 380846.48, "close_time": 1774389599999, "quote_volume": 412874.5765, "trades": 3007, "taker_buy_base": 188408.68, "taker_buy_quote": 204251.47333 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.084, "high": 1.095, "low": 1.081, "close": 1.09, "volume": 448807.83, "close_time": 1774393199999, "quote_volume": 487853.8408, "trades": 2513, "taker_buy_base": 232459.66, "taker_buy_quote": 252799.52439 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.091, "high": 1.125, "low": 1.091, "close": 1.115, "volume": 1564413.64, "close_time": 1774396799999, "quote_volume": 1738651.32426, "trades": 9244, "taker_buy_base": 757327.93, "taker_buy_quote": 841345.5534 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.119, "low": 1.078, "close": 1.084, "volume": 1381324.4, "close_time": 1774400399999, "quote_volume": 1511690.00768, "trades": 5783, "taker_buy_base": 504061.77, "taker_buy_quote": 552273.63884 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.084, "high": 1.09, "low": 1.077, "close": 1.078, "volume": 476034.23, "close_time": 1774403999999, "quote_volume": 515331.19623, "trades": 2362, "taker_buy_base": 273491.68, "taker_buy_quote": 296066.11218 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.078, "high": 1.083, "low": 1.061, "close": 1.064, "volume": 375632.11, "close_time": 1774407599999, "quote_volume": 402893.23352, "trades": 2326, "taker_buy_base": 186071.68, "taker_buy_quote": 199626.49777 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.064, "high": 1.066, "low": 1.058, "close": 1.062, "volume": 394457.1, "close_time": 1774411199999, "quote_volume": 419227.10294, "trades": 1671, "taker_buy_base": 215033.87, "taker_buy_quote": 228599.21001 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.063, "high": 1.064, "low": 1.051, "close": 1.057, "volume": 313050.3, "close_time": 1774414799999, "quote_volume": 331264.2036, "trades": 1563, "taker_buy_base": 172513.02, "taker_buy_quote": 182491.69302 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.057, "high": 1.064, "low": 1.049, "close": 1.06, "volume": 631262.17, "close_time": 1774418399999, "quote_volume": 667751.84201, "trades": 2368, "taker_buy_base": 366670.96, "taker_buy_quote": 387882.23125 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.059, "high": 1.065, "low": 1.055, "close": 1.062, "volume": 208701.77, "close_time": 1774421999999, "quote_volume": 221534.34227, "trades": 1217, "taker_buy_base": 105422.61, "taker_buy_quote": 111917.8973 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.062, "high": 1.077, "low": 1.062, "close": 1.065, "volume": 387833.47, "close_time": 1774425599999, "quote_volume": 415057.26198, "trades": 2197, "taker_buy_base": 225726.92, "taker_buy_quote": 241717.42419 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.065, "high": 1.078, "low": 1.065, "close": 1.075, "volume": 314748.85, "close_time": 1774429199999, "quote_volume": 337297.39045, "trades": 1713, "taker_buy_base": 174483.3, "taker_buy_quote": 187089.66512 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.075, "high": 1.075, "low": 1.062, "close": 1.066, "volume": 342793.47, "close_time": 1774432799999, "quote_volume": 366249.61481, "trades": 1880, "taker_buy_base": 162314.09, "taker_buy_quote": 173519.04217 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.066, "high": 1.084, "low": 1.065, "close": 1.08, "volume": 342573.68, "close_time": 1774436399999, "quote_volume": 368742.95797, "trades": 1704, "taker_buy_base": 196276.71, "taker_buy_quote": 211144.87584 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.08, "high": 1.086, "low": 1.074, "close": 1.08, "volume": 457551.77, "close_time": 1774439999999, "quote_volume": 494029.12754, "trades": 1904, "taker_buy_base": 241920.59, "taker_buy_quote": 261281.15164 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.08, "high": 1.085, "low": 1.071, "close": 1.079, "volume": 530539.26, "close_time": 1774443599999, "quote_volume": 572572.9112, "trades": 2212, "taker_buy_base": 259206.79, "taker_buy_quote": 279704.35311 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.08, "high": 1.081, "low": 1.066, "close": 1.068, "volume": 509068.46, "close_time": 1774447199999, "quote_volume": 545491.98884, "trades": 4706, "taker_buy_base": 274118.38, "taker_buy_quote": 293675.21051 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.069, "high": 1.079, "low": 1.065, "close": 1.073, "volume": 450538.37, "close_time": 1774450799999, "quote_volume": 482833.66854, "trades": 3726, "taker_buy_base": 274665.09, "taker_buy_quote": 294313.84999 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.073, "high": 1.078, "low": 1.065, "close": 1.069, "volume": 398885.04, "close_time": 1774454399999, "quote_volume": 427639.37371, "trades": 2694, "taker_buy_base": 193329.01, "taker_buy_quote": 207305.07571 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.069, "high": 1.088, "low": 1.067, "close": 1.075, "volume": 543579.14, "close_time": 1774457999999, "quote_volume": 586238.09529, "trades": 3030, "taker_buy_base": 289559.99, "taker_buy_quote": 312251.73269 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.076, "high": 1.08, "low": 1.07, "close": 1.075, "volume": 190121.9, "close_time": 1774461599999, "quote_volume": 204549.6708, "trades": 1151, "taker_buy_base": 115719.87, "taker_buy_quote": 124540.35393 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.076, "high": 1.077, "low": 1.071, "close": 1.072, "volume": 160409.04, "close_time": 1774465199999, "quote_volume": 172306.41095, "trades": 962, "taker_buy_base": 103421.95, "taker_buy_quote": 111087.25621 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.072, "high": 1.08, "low": 1.071, "close": 1.076, "volume": 127122.26, "close_time": 1774468799999, "quote_volume": 136723.15707, "trades": 1008, "taker_buy_base": 66473.81, "taker_buy_quote": 71482.78228 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.077, "high": 1.077, "low": 1.06, "close": 1.063, "volume": 341818.65, "close_time": 1774472399999, "quote_volume": 364532.34135, "trades": 1602, "taker_buy_base": 136313.09, "taker_buy_quote": 145391.91993 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.064, "high": 1.066, "low": 1.055, "close": 1.057, "volume": 310869.21, "close_time": 1774475999999, "quote_volume": 329577.61316, "trades": 1491, "taker_buy_base": 121293.06, "taker_buy_quote": 128655.4495 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.058, "high": 1.065, "low": 1.056, "close": 1.062, "volume": 202403.42, "close_time": 1774479599999, "quote_volume": 214576.47019, "trades": 1229, "taker_buy_base": 106960.68, "taker_buy_quote": 113414.82938 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.062, "high": 1.063, "low": 1.054, "close": 1.059, "volume": 192681.11, "close_time": 1774483199999, "quote_volume": 204201.34944, "trades": 1036, "taker_buy_base": 76871.97, "taker_buy_quote": 81455.24613 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.066, "low": 1.058, "close": 1.062, "volume": 210722.74, "close_time": 1774486799999, "quote_volume": 223792.81722, "trades": 986, "taker_buy_base": 88327.91, "taker_buy_quote": 93845.87085 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.063, "high": 1.068, "low": 1.054, "close": 1.054, "volume": 246767.37, "close_time": 1774490399999, "quote_volume": 261950.11306, "trades": 1068, "taker_buy_base": 103932.57, "taker_buy_quote": 110445.89616 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.054, "high": 1.055, "low": 1.042, "close": 1.045, "volume": 462007.59, "close_time": 1774493999999, "quote_volume": 484004.08429, "trades": 1788, "taker_buy_base": 170228.79, "taker_buy_quote": 178277.51369 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.045, "high": 1.045, "low": 1.036, "close": 1.039, "volume": 287455.09, "close_time": 1774497599999, "quote_volume": 298913.48752, "trades": 1369, "taker_buy_base": 143222.91, "taker_buy_quote": 148920.30576 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.04, "high": 1.042, "low": 1.036, "close": 1.039, "volume": 154536.4, "close_time": 1774501199999, "quote_volume": 160685.93117, "trades": 878, "taker_buy_base": 83655.51, "taker_buy_quote": 87026.48672 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.039, "high": 1.045, "low": 1.03, "close": 1.032, "volume": 163470.84, "close_time": 1774504799999, "quote_volume": 169590.15642, "trades": 972, "taker_buy_base": 80379.04, "taker_buy_quote": 83413.3839 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.032, "high": 1.036, "low": 1.025, "close": 1.029, "volume": 219521.73, "close_time": 1774508399999, "quote_volume": 226076.74902, "trades": 1551, "taker_buy_base": 88655.35, "taker_buy_quote": 91378.72139 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.028, "high": 1.034, "low": 1.027, "close": 1.032, "volume": 133317.84, "close_time": 1774511999999, "quote_volume": 137357.68129, "trades": 1302, "taker_buy_base": 69413.32, "taker_buy_quote": 71532.25456 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.032, "high": 1.036, "low": 1.026, "close": 1.031, "volume": 227346.26, "close_time": 1774515599999, "quote_volume": 234529.05789, "trades": 1284, "taker_buy_base": 123006.94, "taker_buy_quote": 126909.6607 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.03, "high": 1.036, "low": 1.026, "close": 1.032, "volume": 200604.8, "close_time": 1774519199999, "quote_volume": 206625.67447, "trades": 1269, "taker_buy_base": 93946.31, "taker_buy_quote": 96762.46455 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.032, "high": 1.034, "low": 1.025, "close": 1.027, "volume": 126127.7, "close_time": 1774522799999, "quote_volume": 129761.62557, "trades": 886, "taker_buy_base": 61290.54, "taker_buy_quote": 63064.74794 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.028, "high": 1.034, "low": 1.026, "close": 1.03, "volume": 142158.53, "close_time": 1774526399999, "quote_volume": 146469.84475, "trades": 899, "taker_buy_base": 76218.62, "taker_buy_quote": 78534.77448 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.029, "high": 1.036, "low": 1.025, "close": 1.033, "volume": 163803.61, "close_time": 1774529999999, "quote_volume": 168988.36208, "trades": 859, "taker_buy_base": 80192.02, "taker_buy_quote": 82715.22018 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.033, "high": 1.058, "low": 1.033, "close": 1.053, "volume": 458320.63, "close_time": 1774533599999, "quote_volume": 478158.14873, "trades": 2257, "taker_buy_base": 274410.16, "taker_buy_quote": 286261.68808 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.054, "high": 1.058, "low": 1.038, "close": 1.045, "volume": 348567.68, "close_time": 1774537199999, "quote_volume": 364404.81556, "trades": 2042, "taker_buy_base": 194913.65, "taker_buy_quote": 203951.72031 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.045, "high": 1.045, "low": 1.029, "close": 1.035, "volume": 261114.34, "close_time": 1774540799999, "quote_volume": 269899.86269, "trades": 1471, "taker_buy_base": 113174.06, "taker_buy_quote": 116953.21646 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.036, "high": 1.039, "low": 1.03, "close": 1.034, "volume": 176854.43, "close_time": 1774544399999, "quote_volume": 182922.36239, "trades": 1123, "taker_buy_base": 77594.43, "taker_buy_quote": 80264.82469 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.034, "high": 1.039, "low": 1.028, "close": 1.031, "volume": 167209.8, "close_time": 1774547999999, "quote_volume": 172882.76458, "trades": 1164, "taker_buy_base": 85086.24, "taker_buy_quote": 87980.18433 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.032, "high": 1.033, "low": 1.028, "close": 1.029, "volume": 158856.55, "close_time": 1774551599999, "quote_volume": 163776.68459, "trades": 858, "taker_buy_base": 89848.99, "taker_buy_quote": 92643.20214 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.03, "high": 1.033, "low": 1.028, "close": 1.03, "volume": 90775.26, "close_time": 1774555199999, "quote_volume": 93491.91845, "trades": 555, "taker_buy_base": 47034.97, "taker_buy_quote": 48442.59647 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.03, "high": 1.042, "low": 1.016, "close": 1.031, "volume": 571654.07, "close_time": 1774558799999, "quote_volume": 589058.42747, "trades": 3204, "taker_buy_base": 272494.99, "taker_buy_quote": 280930.9353 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.031, "high": 1.044, "low": 1.03, "close": 1.038, "volume": 183815.71, "close_time": 1774562399999, "quote_volume": 190884.41282, "trades": 1033, "taker_buy_base": 112796.89, "taker_buy_quote": 117129.31123 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.038, "high": 1.04, "low": 1.033, "close": 1.038, "volume": 151432.23, "close_time": 1774565999999, "quote_volume": 157001.64323, "trades": 722, "taker_buy_base": 77988.89, "taker_buy_quote": 80881.71991 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.039, "high": 1.039, "low": 1.033, "close": 1.034, "volume": 93591.8, "close_time": 1774569599999, "quote_volume": 96947.50943, "trades": 471, "taker_buy_base": 49627.62, "taker_buy_quote": 51407.57551 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.039, "low": 1.027, "close": 1.029, "volume": 158763.45, "close_time": 1774573199999, "quote_volume": 163785.69389, "trades": 784, "taker_buy_base": 77268.49, "taker_buy_quote": 79735.55211 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.029, "high": 1.034, "low": 1.026, "close": 1.031, "volume": 80163.01, "close_time": 1774576799999, "quote_volume": 82591.00487, "trades": 490, "taker_buy_base": 48308.63, "taker_buy_quote": 49766.45042 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.031, "high": 1.034, "low": 1.028, "close": 1.028, "volume": 59327.96, "close_time": 1774580399999, "quote_volume": 61130.46797, "trades": 399, "taker_buy_base": 30885.25, "taker_buy_quote": 31822.991 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.028, "high": 1.028, "low": 1.017, "close": 1.022, "volume": 212144.67, "close_time": 1774583999999, "quote_volume": 216657.72892, "trades": 976, "taker_buy_base": 98162.46, "taker_buy_quote": 100229.25736 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.022, "high": 1.024, "low": 1.014, "close": 1.016, "volume": 205341.64, "close_time": 1774587599999, "quote_volume": 209327.10313, "trades": 1260, "taker_buy_base": 99705.03, "taker_buy_quote": 101685.44245 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.015, "high": 1.021, "low": 1.009, "close": 1.021, "volume": 260877.14, "close_time": 1774591199999, "quote_volume": 264920.89593, "trades": 1447, "taker_buy_base": 133829.67, "taker_buy_quote": 136050.32845 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.021, "high": 1.023, "low": 1.017, "close": 1.018, "volume": 170779.14, "close_time": 1774594799999, "quote_volume": 174154.05098, "trades": 608, "taker_buy_base": 76308.25, "taker_buy_quote": 77832.73315 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.018, "high": 1.024, "low": 1.015, "close": 1.023, "volume": 180285.49, "close_time": 1774598399999, "quote_volume": 183681.98894, "trades": 1113, "taker_buy_base": 106131.29, "taker_buy_quote": 108203.5904 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.024, "high": 1.025, "low": 1.007, "close": 1.017, "volume": 231341.53, "close_time": 1774601999999, "quote_volume": 235003.26437, "trades": 1309, "taker_buy_base": 108101.9, "taker_buy_quote": 109884.79745 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.016, "high": 1.016, "low": 1.003, "close": 1.004, "volume": 165841.27, "close_time": 1774605599999, "quote_volume": 167078.78071, "trades": 902, "taker_buy_base": 82087.4, "taker_buy_quote": 82739.03031 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.005, "high": 1.007, "low": 0.984, "close": 0.985, "volume": 652441.1, "close_time": 1774609199999, "quote_volume": 650242.35495, "trades": 3344, "taker_buy_base": 287287.77, "taker_buy_quote": 286263.54029 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.986, "high": 0.99, "low": 0.981, "close": 0.989, "volume": 236890.43, "close_time": 1774612799999, "quote_volume": 233300.76446, "trades": 1454, "taker_buy_base": 116492.1, "taker_buy_quote": 114774.44014 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.988, "high": 0.989, "low": 0.978, "close": 0.984, "volume": 220036.89, "close_time": 1774616399999, "quote_volume": 216107.54637, "trades": 1007, "taker_buy_base": 81156.7, "taker_buy_quote": 79756.94755 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.985, "high": 0.992, "low": 0.981, "close": 0.99, "volume": 262698.76, "close_time": 1774619999999, "quote_volume": 259639.89565, "trades": 1231, "taker_buy_base": 162145.13, "taker_buy_quote": 160304.83485 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.99, "high": 0.999, "low": 0.987, "close": 0.994, "volume": 309511.17, "close_time": 1774623599999, "quote_volume": 307383.45921, "trades": 1714, "taker_buy_base": 180514.1, "taker_buy_quote": 179282.08654 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.994, "high": 1.004, "low": 0.989, "close": 0.994, "volume": 287849.82, "close_time": 1774627199999, "quote_volume": 286755.83164, "trades": 1345, "taker_buy_base": 154881.05, "taker_buy_quote": 154405.99264 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.994, "high": 0.994, "low": 0.989, "close": 0.99, "volume": 115946.25, "close_time": 1774630799999, "quote_volume": 115010.31261, "trades": 775, "taker_buy_base": 57092.84, "taker_buy_quote": 56637.62963 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.989, "high": 0.994, "low": 0.982, "close": 0.983, "volume": 170530.31, "close_time": 1774634399999, "quote_volume": 168173.08446, "trades": 1046, "taker_buy_base": 77998.57, "taker_buy_quote": 76944.27453 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.982, "high": 0.984, "low": 0.973, "close": 0.975, "volume": 178161.74, "close_time": 1774637999999, "quote_volume": 174126.83404, "trades": 1091, "taker_buy_base": 58291.52, "taker_buy_quote": 57021.32613 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.975, "high": 0.979, "low": 0.971, "close": 0.976, "volume": 142153.98, "close_time": 1774641599999, "quote_volume": 138620.42312, "trades": 839, "taker_buy_base": 76216.36, "taker_buy_quote": 74344.18499 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.976, "high": 0.981, "low": 0.973, "close": 0.981, "volume": 200742.25, "close_time": 1774645199999, "quote_volume": 195996.70686, "trades": 858, "taker_buy_base": 107292.43, "taker_buy_quote": 104827.44151 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.981, "high": 0.986, "low": 0.98, "close": 0.982, "volume": 171194.55, "close_time": 1774648799999, "quote_volume": 168327.30929, "trades": 745, "taker_buy_base": 129566.58, "taker_buy_quote": 127426.70589 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.982, "volume": 134941.96, "close_time": 1774652399999, "quote_volume": 132457.16936, "trades": 617, "taker_buy_base": 74338.32, "taker_buy_quote": 72985.29745 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.981, "high": 0.982, "low": 0.975, "close": 0.976, "volume": 159226.25, "close_time": 1774655999999, "quote_volume": 155807.14361, "trades": 871, "taker_buy_base": 90956.03, "taker_buy_quote": 89036.35875 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.979, "low": 0.971, "close": 0.972, "volume": 163571.04, "close_time": 1774659599999, "quote_volume": 159471.68096, "trades": 1193, "taker_buy_base": 79775.97, "taker_buy_quote": 77812.39825 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.972, "high": 0.972, "low": 0.956, "close": 0.962, "volume": 158680.53, "close_time": 1774663199999, "quote_volume": 153031.82363, "trades": 869, "taker_buy_base": 65048.07, "taker_buy_quote": 62691.93217 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.962, "high": 0.965, "low": 0.95, "close": 0.953, "volume": 284215.42, "close_time": 1774666799999, "quote_volume": 271489.06771, "trades": 1101, "taker_buy_base": 127922.56, "taker_buy_quote": 122242.91356 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.952, "high": 0.954, "low": 0.944, "close": 0.947, "volume": 153656.09, "close_time": 1774670399999, "quote_volume": 145744.86632, "trades": 794, "taker_buy_base": 67934.43, "taker_buy_quote": 64434.7648 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.947, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 130112.28, "close_time": 1774673999999, "quote_volume": 123415.37373, "trades": 762, "taker_buy_base": 75055.78, "taker_buy_quote": 71197.04464 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.95, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 100456.55, "close_time": 1774677599999, "quote_volume": 95449.13283, "trades": 602, "taker_buy_base": 53207.64, "taker_buy_quote": 50566.16419 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.95, "high": 0.955, "low": 0.947, "close": 0.947, "volume": 107157.0, "close_time": 1774681199999, "quote_volume": 101888.2596, "trades": 605, "taker_buy_base": 63176.85, "taker_buy_quote": 60090.17374 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.947, "high": 0.954, "low": 0.945, "close": 0.954, "volume": 115460.65, "close_time": 1774684799999, "quote_volume": 109595.04, "trades": 506, "taker_buy_base": 57179.17, "taker_buy_quote": 54285.66647 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.954, "high": 0.956, "low": 0.949, "close": 0.951, "volume": 298079.51, "close_time": 1774688399999, "quote_volume": 283879.85653, "trades": 1413, "taker_buy_base": 168560.91, "taker_buy_quote": 160567.90605 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.951, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 95074.54, "close_time": 1774691999999, "quote_volume": 90206.23894, "trades": 515, "taker_buy_base": 49763.51, "taker_buy_quote": 47222.1126 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.949, "high": 0.956, "low": 0.948, "close": 0.952, "volume": 210322.07, "close_time": 1774695599999, "quote_volume": 200081.95764, "trades": 765, "taker_buy_base": 142766.96, "taker_buy_quote": 135804.69935 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.951, "high": 0.954, "low": 0.949, "close": 0.951, "volume": 143627.1, "close_time": 1774699199999, "quote_volume": 136693.74324, "trades": 539, "taker_buy_base": 72859.16, "taker_buy_quote": 69361.7138 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.952, "high": 0.952, "low": 0.946, "close": 0.95, "volume": 125232.87, "close_time": 1774702799999, "quote_volume": 118911.50292, "trades": 560, "taker_buy_base": 68582.34, "taker_buy_quote": 65118.76511 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.949, "high": 0.967, "low": 0.948, "close": 0.954, "volume": 309091.58, "close_time": 1774706399999, "quote_volume": 296206.79403, "trades": 1471, "taker_buy_base": 173778.51, "taker_buy_quote": 166512.51765 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.954, "high": 0.959, "low": 0.95, "close": 0.953, "volume": 320537.93, "close_time": 1774709999999, "quote_volume": 305501.14114, "trades": 1136, "taker_buy_base": 177435.95, "taker_buy_quote": 169127.95259 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.953, "high": 0.964, "low": 0.95, "close": 0.953, "volume": 254543.93, "close_time": 1774713599999, "quote_volume": 243407.37087, "trades": 1372, "taker_buy_base": 162948.07, "taker_buy_quote": 155908.99093 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.954, "high": 0.956, "low": 0.95, "close": 0.955, "volume": 155774.26, "close_time": 1774717199999, "quote_volume": 148374.91832, "trades": 760, "taker_buy_base": 75505.15, "taker_buy_quote": 71936.71883 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.955, "high": 0.956, "low": 0.94, "close": 0.944, "volume": 238574.52, "close_time": 1774720799999, "quote_volume": 225586.15093, "trades": 1132, "taker_buy_base": 78319.34, "taker_buy_quote": 74033.24692 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.945, "high": 0.947, "low": 0.942, "close": 0.945, "volume": 109826.11, "close_time": 1774724399999, "quote_volume": 103737.88514, "trades": 540, "taker_buy_base": 63405.86, "taker_buy_quote": 59908.09721 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.945, "high": 0.945, "low": 0.939, "close": 0.944, "volume": 134784.27, "close_time": 1774727999999, "quote_volume": 126927.76946, "trades": 796, "taker_buy_base": 67190.65, "taker_buy_quote": 63299.351 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.943, "high": 0.948, "low": 0.942, "close": 0.945, "volume": 97471.54, "close_time": 1774731599999, "quote_volume": 92115.39039, "trades": 563, "taker_buy_base": 52017.83, "taker_buy_quote": 49147.88112 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.944, "high": 0.946, "low": 0.933, "close": 0.936, "volume": 129016.39, "close_time": 1774735199999, "quote_volume": 121330.65127, "trades": 882, "taker_buy_base": 52318.5, "taker_buy_quote": 49222.54667 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.935, "high": 0.937, "low": 0.93, "close": 0.936, "volume": 112248.63, "close_time": 1774738799999, "quote_volume": 104794.86453, "trades": 653, "taker_buy_base": 57301.65, "taker_buy_quote": 53537.37862 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.936, "high": 0.936, "low": 0.924, "close": 0.931, "volume": 216738.38, "close_time": 1774742399999, "quote_volume": 201518.36631, "trades": 1180, "taker_buy_base": 99840.24, "taker_buy_quote": 92808.39262 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.931, "high": 0.931, "low": 0.925, "close": 0.928, "volume": 178620.61, "close_time": 1774745999999, "quote_volume": 165710.76316, "trades": 888, "taker_buy_base": 59873.15, "taker_buy_quote": 55566.01754 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.929, "high": 0.938, "low": 0.929, "close": 0.936, "volume": 179324.12, "close_time": 1774749599999, "quote_volume": 167657.13122, "trades": 964, "taker_buy_base": 88930.57, "taker_buy_quote": 83109.05629 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.936, "high": 0.939, "low": 0.934, "close": 0.937, "volume": 70563.93, "close_time": 1774753199999, "quote_volume": 66103.33895, "trades": 386, "taker_buy_base": 32586.09, "taker_buy_quote": 30530.29342 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.937, "high": 0.944, "low": 0.936, "close": 0.94, "volume": 152282.31, "close_time": 1774756799999, "quote_volume": 143342.96558, "trades": 714, "taker_buy_base": 91559.03, "taker_buy_quote": 86183.06402 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.94, "high": 0.94, "low": 0.932, "close": 0.934, "volume": 75355.04, "close_time": 1774760399999, "quote_volume": 70507.60727, "trades": 457, "taker_buy_base": 37956.06, "taker_buy_quote": 35519.77717 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.934, "high": 0.936, "low": 0.931, "close": 0.934, "volume": 103885.57, "close_time": 1774763999999, "quote_volume": 96958.61092, "trades": 601, "taker_buy_base": 48912.02, "taker_buy_quote": 45658.06594 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.934, "high": 0.934, "low": 0.929, "close": 0.933, "volume": 89422.43, "close_time": 1774767599999, "quote_volume": 83282.42233, "trades": 608, "taker_buy_base": 34382.15, "taker_buy_quote": 32028.12147 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.932, "high": 0.933, "low": 0.928, "close": 0.931, "volume": 84620.76, "close_time": 1774771199999, "quote_volume": 78734.51841, "trades": 419, "taker_buy_base": 40543.45, "taker_buy_quote": 37730.67362 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.93, "high": 0.932, "low": 0.927, "close": 0.93, "volume": 107897.97, "close_time": 1774774799999, "quote_volume": 100318.52232, "trades": 569, "taker_buy_base": 57015.1, "taker_buy_quote": 53016.56785 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.931, "high": 0.932, "low": 0.928, "close": 0.93, "volume": 69418.56, "close_time": 1774778399999, "quote_volume": 64598.919, "trades": 384, "taker_buy_base": 28896.91, "taker_buy_quote": 26893.17127 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.929, "high": 0.929, "low": 0.922, "close": 0.924, "volume": 91268.36, "close_time": 1774781999999, "quote_volume": 84431.59284, "trades": 496, "taker_buy_base": 33037.31, "taker_buy_quote": 30568.41879 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.924, "high": 0.93, "low": 0.924, "close": 0.927, "volume": 76534.25, "close_time": 1774785599999, "quote_volume": 71034.52959, "trades": 457, "taker_buy_base": 34378.76, "taker_buy_quote": 31919.20054 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.927, "high": 0.927, "low": 0.925, "close": 0.927, "volume": 8748.69, "close_time": 1774789199999, "quote_volume": 8102.59805, "trades": 62, "taker_buy_base": 6149.82, "taker_buy_quote": 5696.28008 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.923, "high": 0.924, "low": 0.916, "close": 0.922, "volume": 117780.45, "close_time": 1774792799999, "quote_volume": 108259.44176, "trades": 822, "taker_buy_base": 55600.39, "taker_buy_quote": 51107.96997 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.92, "high": 0.925, "low": 0.918, "close": 0.923, "volume": 87208.58, "close_time": 1774796399999, "quote_volume": 80339.75573, "trades": 561, "taker_buy_base": 51831.91, "taker_buy_quote": 47775.63777 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.92, "high": 0.922, "low": 0.916, "close": 0.916, "volume": 63918.17, "close_time": 1774799999999, "quote_volume": 58722.35372, "trades": 479, "taker_buy_base": 28718.64, "taker_buy_quote": 26387.80209 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.919, "high": 0.922, "low": 0.917, "close": 0.918, "volume": 45389.82, "close_time": 1774803599999, "quote_volume": 41746.78785, "trades": 332, "taker_buy_base": 23591.85, "taker_buy_quote": 21698.96851 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.916, "high": 0.917, "low": 0.911, "close": 0.915, "volume": 96249.26, "close_time": 1774807199999, "quote_volume": 87997.76058, "trades": 569, "taker_buy_base": 37435.96, "taker_buy_quote": 34245.24381 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.915, "high": 0.918, "low": 0.912, "close": 0.916, "volume": 84395.98, "close_time": 1774810799999, "quote_volume": 77169.20341, "trades": 489, "taker_buy_base": 42640.68, "taker_buy_quote": 39002.66016 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.916, "high": 0.918, "low": 0.913, "close": 0.916, "volume": 54341.16, "close_time": 1774814399999, "quote_volume": 49725.93434, "trades": 431, "taker_buy_base": 24964.21, "taker_buy_quote": 22847.74836 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.916, "high": 0.926, "low": 0.916, "close": 0.926, "volume": 129405.58, "close_time": 1774817999999, "quote_volume": 119279.43742, "trades": 677, "taker_buy_base": 83664.87, "taker_buy_quote": 77137.90335 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.926, "high": 0.929, "low": 0.924, "close": 0.928, "volume": 75658.33, "close_time": 1774821599999, "quote_volume": 70087.79279, "trades": 446, "taker_buy_base": 37568.63, "taker_buy_quote": 34807.46415 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.927, "high": 0.927, "low": 0.893, "close": 0.912, "volume": 737318.64, "close_time": 1774825199999, "quote_volume": 669218.21284, "trades": 3705, "taker_buy_base": 281646.61, "taker_buy_quote": 255533.07015 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.912, "high": 0.922, "low": 0.911, "close": 0.922, "volume": 260550.38, "close_time": 1774828799999, "quote_volume": 238704.0734, "trades": 1707, "taker_buy_base": 128697.56, "taker_buy_quote": 117918.96156 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.94, "low": 0.916, "close": 0.926, "volume": 363541.13, "close_time": 1774832399999, "quote_volume": 337584.76261, "trades": 1840, "taker_buy_base": 196741.65, "taker_buy_quote": 182643.1881 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.926, "high": 0.933, "low": 0.926, "close": 0.932, "volume": 173425.46, "close_time": 1774835999999, "quote_volume": 161430.73021, "trades": 827, "taker_buy_base": 94679.55, "taker_buy_quote": 88133.46751 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.932, "high": 0.947, "low": 0.932, "close": 0.942, "volume": 277330.24, "close_time": 1774839599999, "quote_volume": 260355.68069, "trades": 1473, "taker_buy_base": 150804.99, "taker_buy_quote": 141591.93714 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.942, "high": 0.949, "low": 0.94, "close": 0.944, "volume": 191306.87, "close_time": 1774843199999, "quote_volume": 180507.46485, "trades": 957, "taker_buy_base": 113025.39, "taker_buy_quote": 106642.01744 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.945, "high": 0.95, "low": 0.943, "close": 0.949, "volume": 224074.02, "close_time": 1774846799999, "quote_volume": 212027.99037, "trades": 1081, "taker_buy_base": 117169.04, "taker_buy_quote": 110910.34565 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.948, "high": 0.95, "low": 0.932, "close": 0.935, "volume": 202381.82, "close_time": 1774850399999, "quote_volume": 190293.27101, "trades": 1017, "taker_buy_base": 81837.09, "taker_buy_quote": 77008.03727 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.935, "high": 0.942, "low": 0.932, "close": 0.94, "volume": 163642.47, "close_time": 1774853999999, "quote_volume": 153148.17237, "trades": 801, "taker_buy_base": 74492.01, "taker_buy_quote": 69781.32518 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.939, "high": 0.948, "low": 0.936, "close": 0.945, "volume": 197658.89, "close_time": 1774857599999, "quote_volume": 186102.18254, "trades": 1233, "taker_buy_base": 111588.15, "taker_buy_quote": 105129.22875 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.945, "high": 0.951, "low": 0.942, "close": 0.942, "volume": 226203.54, "close_time": 1774861199999, "quote_volume": 213952.07275, "trades": 1094, "taker_buy_base": 114833.87, "taker_buy_quote": 108608.38727 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.942, "high": 0.943, "low": 0.936, "close": 0.937, "volume": 156957.47, "close_time": 1774864799999, "quote_volume": 147511.9458, "trades": 745, "taker_buy_base": 82179.31, "taker_buy_quote": 77232.27978 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.937, "high": 0.939, "low": 0.934, "close": 0.936, "volume": 114300.95, "close_time": 1774868399999, "quote_volume": 107051.20093, "trades": 508, "taker_buy_base": 59915.56, "taker_buy_quote": 56128.61432 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.936, "high": 0.944, "low": 0.933, "close": 0.936, "volume": 407069.17, "close_time": 1774871999999, "quote_volume": 381237.37321, "trades": 2008, "taker_buy_base": 230694.95, "taker_buy_quote": 216125.62631 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.936, "high": 0.937, "low": 0.933, "close": 0.935, "volume": 206373.49, "close_time": 1774875599999, "quote_volume": 192902.90518, "trades": 760, "taker_buy_base": 107672.28, "taker_buy_quote": 100664.78189 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.935, "high": 0.937, "low": 0.929, "close": 0.93, "volume": 433971.18, "close_time": 1774879199999, "quote_volume": 405422.70688, "trades": 1626, "taker_buy_base": 126924.84, "taker_buy_quote": 118665.17884 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.931, "high": 0.934, "low": 0.92, "close": 0.928, "volume": 259348.41, "close_time": 1774882799999, "quote_volume": 240086.74962, "trades": 1582, "taker_buy_base": 106657.27, "taker_buy_quote": 98835.15604 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.929, "high": 0.93, "low": 0.913, "close": 0.915, "volume": 201805.24, "close_time": 1774886399999, "quote_volume": 185536.09643, "trades": 1091, "taker_buy_base": 85042.84, "taker_buy_quote": 78212.51623 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.914, "high": 0.917, "low": 0.91, "close": 0.912, "volume": 181862.23, "close_time": 1774889999999, "quote_volume": 166198.00115, "trades": 1114, "taker_buy_base": 88941.37, "taker_buy_quote": 81313.41654 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.912, "high": 0.914, "low": 0.898, "close": 0.908, "volume": 597658.03, "close_time": 1774893599999, "quote_volume": 541137.56688, "trades": 2616, "taker_buy_base": 281107.65, "taker_buy_quote": 254751.11437 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.908, "high": 0.91, "low": 0.893, "close": 0.898, "volume": 1530796.07, "close_time": 1774897199999, "quote_volume": 1379646.86849, "trades": 3284, "taker_buy_base": 669162.09, "taker_buy_quote": 602866.38098 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.897, "high": 0.897, "low": 0.889, "close": 0.895, "volume": 372697.89, "close_time": 1774900799999, "quote_volume": 332704.29143, "trades": 1371, "taker_buy_base": 170813.69, "taker_buy_quote": 152537.32789 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.895, "high": 0.897, "low": 0.892, "close": 0.895, "volume": 117591.35, "close_time": 1774904399999, "quote_volume": 105175.1547, "trades": 416, "taker_buy_base": 60687.16, "taker_buy_quote": 54287.24266 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.895, "high": 0.905, "low": 0.893, "close": 0.899, "volume": 283096.0, "close_time": 1774907999999, "quote_volume": 255125.03268, "trades": 866, "taker_buy_base": 165519.49, "taker_buy_quote": 149197.2044 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.894, "volume": 204288.72, "close_time": 1774911599999, "quote_volume": 182805.34555, "trades": 919, "taker_buy_base": 82240.47, "taker_buy_quote": 73613.7073 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.894, "high": 0.894, "low": 0.884, "close": 0.891, "volume": 336981.89, "close_time": 1774915199999, "quote_volume": 299090.54354, "trades": 1526, "taker_buy_base": 165625.25, "taker_buy_quote": 147059.67936 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.892, "high": 0.896, "low": 0.886, "close": 0.89, "volume": 330782.0, "close_time": 1774918799999, "quote_volume": 294769.35371, "trades": 1185, "taker_buy_base": 188221.17, "taker_buy_quote": 167751.67144 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.891, "high": 0.909, "low": 0.89, "close": 0.903, "volume": 287101.92, "close_time": 1774922399999, "quote_volume": 258297.64025, "trades": 1665, "taker_buy_base": 155698.72, "taker_buy_quote": 140149.82859 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.904, "high": 0.906, "low": 0.9, "close": 0.903, "volume": 159802.1, "close_time": 1774925999999, "quote_volume": 144221.62933, "trades": 833, "taker_buy_base": 87323.3, "taker_buy_quote": 78786.00768 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.902, "high": 0.902, "low": 0.896, "close": 0.902, "volume": 145804.89, "close_time": 1774929599999, "quote_volume": 131099.88604, "trades": 920, "taker_buy_base": 59209.66, "taker_buy_quote": 53238.11168 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.902, "high": 0.91, "low": 0.901, "close": 0.904, "volume": 226369.92, "close_time": 1774933199999, "quote_volume": 204896.30654, "trades": 1169, "taker_buy_base": 100207.39, "taker_buy_quote": 90727.33897 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.904, "high": 0.909, "low": 0.9, "close": 0.908, "volume": 157791.21, "close_time": 1774936799999, "quote_volume": 142736.56197, "trades": 735, "taker_buy_base": 70778.27, "taker_buy_quote": 64042.82171 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.907, "high": 0.912, "low": 0.904, "close": 0.911, "volume": 210361.11, "close_time": 1774940399999, "quote_volume": 190818.67205, "trades": 901, "taker_buy_base": 97413.44, "taker_buy_quote": 88390.86026 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.911, "high": 0.913, "low": 0.904, "close": 0.907, "volume": 185804.09, "close_time": 1774943999999, "quote_volume": 168625.26213, "trades": 939, "taker_buy_base": 83375.58, "taker_buy_quote": 75650.72087 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.907, "high": 0.916, "low": 0.903, "close": 0.904, "volume": 345429.96, "close_time": 1774947599999, "quote_volume": 313525.52023, "trades": 1365, "taker_buy_base": 116033.28, "taker_buy_quote": 105363.38568 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.904, "high": 0.906, "low": 0.893, "close": 0.897, "volume": 346242.38, "close_time": 1774951199999, "quote_volume": 311302.42521, "trades": 1284, "taker_buy_base": 126384.67, "taker_buy_quote": 113758.97238 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.898, "high": 0.9, "low": 0.893, "close": 0.894, "volume": 236153.42, "close_time": 1774954799999, "quote_volume": 211844.96339, "trades": 775, "taker_buy_base": 81747.09, "taker_buy_quote": 73361.32819 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.893, "high": 0.9, "low": 0.89, "close": 0.9, "volume": 276338.84, "close_time": 1774958399999, "quote_volume": 247569.47954, "trades": 1078, "taker_buy_base": 120921.36, "taker_buy_quote": 108395.65696 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.901, "high": 0.906, "low": 0.896, "close": 0.898, "volume": 129733.24, "close_time": 1774961999999, "quote_volume": 116846.80917, "trades": 678, "taker_buy_base": 59538.56, "taker_buy_quote": 53655.05337 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.898, "high": 0.902, "low": 0.895, "close": 0.9, "volume": 354754.99, "close_time": 1774965599999, "quote_volume": 318428.9632, "trades": 1082, "taker_buy_base": 164546.71, "taker_buy_quote": 147687.51548 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.9, "high": 0.905, "low": 0.88, "close": 0.886, "volume": 471371.37, "close_time": 1774969199999, "quote_volume": 420432.23316, "trades": 2108, "taker_buy_base": 188339.38, "taker_buy_quote": 168259.63953 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.886, "high": 0.896, "low": 0.872, "close": 0.883, "volume": 744041.52, "close_time": 1774972799999, "quote_volume": 656016.44976, "trades": 3119, "taker_buy_base": 385415.5, "taker_buy_quote": 340138.12386 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.883, "high": 0.898, "low": 0.882, "close": 0.896, "volume": 434433.85, "close_time": 1774976399999, "quote_volume": 386801.48583, "trades": 2739, "taker_buy_base": 206296.32, "taker_buy_quote": 183752.76078 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.896, "high": 0.906, "low": 0.889, "close": 0.892, "volume": 504234.78, "close_time": 1774979999999, "quote_volume": 452654.82307, "trades": 2503, "taker_buy_base": 272299.05, "taker_buy_quote": 244590.28042 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.893, "high": 0.899, "low": 0.892, "close": 0.898, "volume": 119135.65, "close_time": 1774983599999, "quote_volume": 106672.13419, "trades": 704, "taker_buy_base": 60997.94, "taker_buy_quote": 54634.09016 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.898, "high": 0.9, "low": 0.891, "close": 0.898, "volume": 157463.59, "close_time": 1774987199999, "quote_volume": 141011.19679, "trades": 795, "taker_buy_base": 74957.76, "taker_buy_quote": 67163.73224 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.899, "high": 0.902, "low": 0.896, "close": 0.902, "volume": 161993.35, "close_time": 1774990799999, "quote_volume": 145677.23595, "trades": 696, "taker_buy_base": 87488.65, "taker_buy_quote": 78672.98993 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.901, "high": 0.901, "low": 0.893, "close": 0.893, "volume": 107971.35, "close_time": 1774994399999, "quote_volume": 96737.33826, "trades": 589, "taker_buy_base": 46879.65, "taker_buy_quote": 41992.919 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.894, "high": 0.894, "low": 0.887, "close": 0.891, "volume": 166232.69, "close_time": 1774997999999, "quote_volume": 148046.38082, "trades": 915, "taker_buy_base": 66545.55, "taker_buy_quote": 59274.86169 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.89, "high": 0.894, "low": 0.889, "close": 0.894, "volume": 130793.37, "close_time": 1775001599999, "quote_volume": 116490.00262, "trades": 565, "taker_buy_base": 68545.59, "taker_buy_quote": 61034.10054 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.893, "high": 0.896, "low": 0.891, "close": 0.896, "volume": 124857.35, "close_time": 1775005199999, "quote_volume": 111554.15341, "trades": 601, "taker_buy_base": 73001.17, "taker_buy_quote": 65230.04594 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.895, "high": 0.898, "low": 0.888, "close": 0.889, "volume": 162098.78, "close_time": 1775008799999, "quote_volume": 144683.22782, "trades": 699, "taker_buy_base": 63544.18, "taker_buy_quote": 56730.22894 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.889, "high": 0.896, "low": 0.889, "close": 0.893, "volume": 130298.55, "close_time": 1775012399999, "quote_volume": 116218.0437, "trades": 475, "taker_buy_base": 66122.28, "taker_buy_quote": 58994.06544 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.893, "high": 0.901, "low": 0.893, "close": 0.898, "volume": 162762.71, "close_time": 1775015999999, "quote_volume": 146150.23816, "trades": 946, "taker_buy_base": 73458.78, "taker_buy_quote": 65952.2269 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.898, "high": 0.903, "low": 0.896, "close": 0.9, "volume": 200368.04, "close_time": 1775019599999, "quote_volume": 180252.8914, "trades": 1163, "taker_buy_base": 133608.14, "taker_buy_quote": 120248.94444 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.899, "high": 0.908, "low": 0.896, "close": 0.906, "volume": 288168.85, "close_time": 1775023199999, "quote_volume": 260285.65594, "trades": 1648, "taker_buy_base": 122963.55, "taker_buy_quote": 111032.12186 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.906, "high": 0.918, "low": 0.906, "close": 0.915, "volume": 475581.61, "close_time": 1775026799999, "quote_volume": 434583.22843, "trades": 2249, "taker_buy_base": 261766.78, "taker_buy_quote": 239288.59547 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.915, "high": 0.916, "low": 0.908, "close": 0.909, "volume": 408998.14, "close_time": 1775030399999, "quote_volume": 372530.94758, "trades": 1873, "taker_buy_base": 213738.72, "taker_buy_quote": 194767.52098 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.91, "high": 0.912, "low": 0.905, "close": 0.906, "volume": 403606.48, "close_time": 1775033999999, "quote_volume": 366265.40221, "trades": 1060, "taker_buy_base": 158025.77, "taker_buy_quote": 143449.25668 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.905, "high": 0.907, "low": 0.899, "close": 0.903, "volume": 209755.45, "close_time": 1775037599999, "quote_volume": 189284.5459, "trades": 811, "taker_buy_base": 80147.6, "taker_buy_quote": 72343.58768 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.903, "high": 0.907, "low": 0.899, "close": 0.903, "volume": 350465.01, "close_time": 1775041199999, "quote_volume": 316232.3978, "trades": 958, "taker_buy_base": 170673.66, "taker_buy_quote": 154149.97992 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.902, "high": 0.903, "low": 0.897, "close": 0.901, "volume": 112415.44, "close_time": 1775044799999, "quote_volume": 101124.72238, "trades": 564, "taker_buy_base": 49872.36, "taker_buy_quote": 44874.43414 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.9, "high": 0.912, "low": 0.9, "close": 0.906, "volume": 376839.86, "close_time": 1775048399999, "quote_volume": 341704.70617, "trades": 1593, "taker_buy_base": 200283.6, "taker_buy_quote": 181661.54172 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.907, "high": 0.908, "low": 0.893, "close": 0.899, "volume": 580850.12, "close_time": 1775051999999, "quote_volume": 524339.96212, "trades": 1644, "taker_buy_base": 245089.75, "taker_buy_quote": 221364.56262 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.899, "high": 0.905, "low": 0.898, "close": 0.904, "volume": 331618.13, "close_time": 1775055599999, "quote_volume": 299153.61541, "trades": 1294, "taker_buy_base": 140051.68, "taker_buy_quote": 126356.79588 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.904, "high": 0.908, "low": 0.901, "close": 0.908, "volume": 222114.32, "close_time": 1775059199999, "quote_volume": 200697.49146, "trades": 716, "taker_buy_base": 86245.97, "taker_buy_quote": 77971.25547 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.907, "high": 0.913, "low": 0.904, "close": 0.912, "volume": 384954.73, "close_time": 1775062799999, "quote_volume": 350171.84068, "trades": 1456, "taker_buy_base": 237954.8, "taker_buy_quote": 216436.8016 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.912, "high": 0.919, "low": 0.91, "close": 0.912, "volume": 366429.33, "close_time": 1775066399999, "quote_volume": 335108.47809, "trades": 1411, "taker_buy_base": 194047.4, "taker_buy_quote": 177588.33023 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.912, "high": 0.912, "low": 0.901, "close": 0.905, "volume": 292974.18, "close_time": 1775069999999, "quote_volume": 265539.19901, "trades": 1213, "taker_buy_base": 111568.69, "taker_buy_quote": 101155.8842 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.905, "high": 0.905, "low": 0.899, "close": 0.901, "volume": 178797.8, "close_time": 1775073599999, "quote_volume": 161298.69652, "trades": 824, "taker_buy_base": 76072.01, "taker_buy_quote": 68629.56613 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.9, "high": 0.901, "low": 0.896, "close": 0.898, "volume": 125055.13, "close_time": 1775077199999, "quote_volume": 112413.26402, "trades": 451, "taker_buy_base": 66623.32, "taker_buy_quote": 59898.31664 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.897, "high": 0.903, "low": 0.897, "close": 0.902, "volume": 176075.48, "close_time": 1775080799999, "quote_volume": 158534.68739, "trades": 578, "taker_buy_base": 87283.24, "taker_buy_quote": 78602.05236 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.902, "high": 0.902, "low": 0.892, "close": 0.893, "volume": 175499.55, "close_time": 1775084399999, "quote_volume": 157195.66329, "trades": 1233, "taker_buy_base": 56678.5, "taker_buy_quote": 50787.95099 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.893, "high": 0.893, "low": 0.886, "close": 0.89, "volume": 354491.7, "close_time": 1775087999999, "quote_volume": 315190.36909, "trades": 940, "taker_buy_base": 126098.08, "taker_buy_quote": 112159.91035 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.891, "high": 0.896, "low": 0.888, "close": 0.896, "volume": 185529.45, "close_time": 1775091599999, "quote_volume": 165515.71294, "trades": 688, "taker_buy_base": 105865.22, "taker_buy_quote": 94504.64195 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.897, "high": 0.897, "low": 0.869, "close": 0.874, "volume": 625956.9, "close_time": 1775095199999, "quote_volume": 551103.4125, "trades": 2582, "taker_buy_base": 256997.94, "taker_buy_quote": 226280.84623 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.873, "high": 0.874, "low": 0.862, "close": 0.867, "volume": 352455.36, "close_time": 1775098799999, "quote_volume": 305480.02968, "trades": 1510, "taker_buy_base": 147203.74, "taker_buy_quote": 127604.53565 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.866, "high": 0.872, "low": 0.861, "close": 0.864, "volume": 268261.57, "close_time": 1775102399999, "quote_volume": 232311.05338, "trades": 949, "taker_buy_base": 93052.93, "taker_buy_quote": 80604.16424 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.864, "high": 0.868, "low": 0.862, "close": 0.863, "volume": 132716.57, "close_time": 1775105999999, "quote_volume": 114794.94225, "trades": 529, "taker_buy_base": 53472.92, "taker_buy_quote": 46269.9185 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.863, "high": 0.866, "low": 0.858, "close": 0.865, "volume": 287666.86, "close_time": 1775109599999, "quote_volume": 247728.7515, "trades": 977, "taker_buy_base": 103435.77, "taker_buy_quote": 89154.90891 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.865, "high": 0.87, "low": 0.863, "close": 0.864, "volume": 210473.63, "close_time": 1775113199999, "quote_volume": 182112.40822, "trades": 756, "taker_buy_base": 81543.57, "taker_buy_quote": 70595.81693 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.864, "high": 0.869, "low": 0.862, "close": 0.868, "volume": 436253.53, "close_time": 1775116799999, "quote_volume": 377403.79, "trades": 924, "taker_buy_base": 232903.02, "taker_buy_quote": 201495.93973 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.869, "high": 0.869, "low": 0.861, "close": 0.863, "volume": 184699.04, "close_time": 1775120399999, "quote_volume": 159454.37696, "trades": 708, "taker_buy_base": 64710.93, "taker_buy_quote": 55899.59892 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.863, "high": 0.864, "low": 0.857, "close": 0.862, "volume": 242335.24, "close_time": 1775123999999, "quote_volume": 208529.85602, "trades": 749, "taker_buy_base": 135323.1, "taker_buy_quote": 116430.59891 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.862, "high": 0.863, "low": 0.855, "close": 0.859, "volume": 160242.4, "close_time": 1775127599999, "quote_volume": 137714.46587, "trades": 643, "taker_buy_base": 69745.35, "taker_buy_quote": 59948.71442 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.859, "high": 0.866, "low": 0.856, "close": 0.864, "volume": 167198.75, "close_time": 1775131199999, "quote_volume": 144071.2029, "trades": 762, "taker_buy_base": 68646.97, "taker_buy_quote": 59172.54672 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.864, "high": 0.864, "low": 0.851, "close": 0.856, "volume": 558767.91, "close_time": 1775134799999, "quote_volume": 479722.02532, "trades": 1580, "taker_buy_base": 203055.99, "taker_buy_quote": 174406.18926 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.856, "high": 0.858, "low": 0.852, "close": 0.858, "volume": 206512.75, "close_time": 1775138399999, "quote_volume": 176574.02693, "trades": 913, "taker_buy_base": 70416.21, "taker_buy_quote": 60248.81192 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.858, "high": 0.869, "low": 0.857, "close": 0.868, "volume": 441814.74, "close_time": 1775141999999, "quote_volume": 381520.84286, "trades": 1676, "taker_buy_base": 237422.99, "taker_buy_quote": 205099.09832 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.867, "high": 0.868, "low": 0.847, "close": 0.85, "volume": 646357.6, "close_time": 1775145599999, "quote_volume": 554206.32979, "trades": 1999, "taker_buy_base": 256551.77, "taker_buy_quote": 219987.7385 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.85, "high": 0.857, "low": 0.845, "close": 0.851, "volume": 391507.88, "close_time": 1775149199999, "quote_volume": 332420.51217, "trades": 1333, "taker_buy_base": 198330.07, "taker_buy_quote": 168479.46186 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.85, "high": 0.859, "low": 0.846, "close": 0.847, "volume": 259111.71, "close_time": 1775152799999, "quote_volume": 220544.54482, "trades": 1145, "taker_buy_base": 120262.71, "taker_buy_quote": 102456.4833 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.846, "high": 0.855, "low": 0.846, "close": 0.854, "volume": 124685.03, "close_time": 1775156399999, "quote_volume": 105966.3762, "trades": 501, "taker_buy_base": 62503.55, "taker_buy_quote": 53145.80015 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.853, "high": 0.855, "low": 0.85, "close": 0.853, "volume": 128559.61, "close_time": 1775159999999, "quote_volume": 109630.29235, "trades": 495, "taker_buy_base": 62538.93, "taker_buy_quote": 53339.13589 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.854, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 85590.38, "close_time": 1775163599999, "quote_volume": 73136.98163, "trades": 358, "taker_buy_base": 44035.24, "taker_buy_quote": 37631.25531 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.854, "volume": 102062.09, "close_time": 1775167199999, "quote_volume": 86972.11183, "trades": 416, "taker_buy_base": 52092.94, "taker_buy_quote": 44400.98164 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.854, "high": 0.859, "low": 0.852, "close": 0.858, "volume": 122619.7, "close_time": 1775170799999, "quote_volume": 104878.66146, "trades": 547, "taker_buy_base": 52755.71, "taker_buy_quote": 45126.16549 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.857, "high": 0.86, "low": 0.856, "close": 0.86, "volume": 100195.78, "close_time": 1775174399999, "quote_volume": 85992.253, "trades": 455, "taker_buy_base": 45305.26, "taker_buy_quote": 38886.1091 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.859, "high": 0.862, "low": 0.855, "close": 0.859, "volume": 84784.49, "close_time": 1775177999999, "quote_volume": 72835.323, "trades": 442, "taker_buy_base": 30996.92, "taker_buy_quote": 26627.40604 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.859, "high": 0.861, "low": 0.856, "close": 0.861, "volume": 90610.65, "close_time": 1775181599999, "quote_volume": 77855.00277, "trades": 429, "taker_buy_base": 37218.79, "taker_buy_quote": 31982.14197 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.861, "high": 0.865, "low": 0.859, "close": 0.864, "volume": 84289.21, "close_time": 1775185199999, "quote_volume": 72696.28535, "trades": 467, "taker_buy_base": 35647.05, "taker_buy_quote": 30737.12241 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.864, "high": 0.868, "low": 0.861, "close": 0.866, "volume": 90026.44, "close_time": 1775188799999, "quote_volume": 77814.18509, "trades": 407, "taker_buy_base": 49673.23, "taker_buy_quote": 42955.12736 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.866, "high": 0.867, "low": 0.862, "close": 0.864, "volume": 79552.77, "close_time": 1775192399999, "quote_volume": 68795.89146, "trades": 471, "taker_buy_base": 33148.46, "taker_buy_quote": 28681.95978 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.864, "high": 0.868, "low": 0.86, "close": 0.866, "volume": 154270.93, "close_time": 1775195999999, "quote_volume": 133449.91565, "trades": 682, "taker_buy_base": 87684.82, "taker_buy_quote": 75913.27634 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.866, "high": 0.873, "low": 0.864, "close": 0.872, "volume": 118286.99, "close_time": 1775199599999, "quote_volume": 102706.7131, "trades": 567, "taker_buy_base": 51962.39, "taker_buy_quote": 45151.75916 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.872, "high": 0.872, "low": 0.863, "close": 0.864, "volume": 218213.06, "close_time": 1775203199999, "quote_volume": 189238.45519, "trades": 680, "taker_buy_base": 95533.87, "taker_buy_quote": 82894.0537 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.868, "volume": 155609.3, "close_time": 1775206799999, "quote_volume": 134963.32182, "trades": 820, "taker_buy_base": 70392.18, "taker_buy_quote": 61072.11249 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.869, "high": 0.873, "low": 0.868, "close": 0.869, "volume": 95559.01, "close_time": 1775210399999, "quote_volume": 83124.40355, "trades": 431, "taker_buy_base": 51524.29, "taker_buy_quote": 44832.36222 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.87, "high": 0.871, "low": 0.863, "close": 0.868, "volume": 128420.36, "close_time": 1775213999999, "quote_volume": 111367.8041, "trades": 591, "taker_buy_base": 56173.45, "taker_buy_quote": 48735.89067 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.868, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 86206.75, "close_time": 1775217599999, "quote_volume": 74774.75444, "trades": 437, "taker_buy_base": 43924.73, "taker_buy_quote": 38110.22612 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.868, "high": 0.873, "low": 0.861, "close": 0.862, "volume": 366516.0, "close_time": 1775221199999, "quote_volume": 317371.17161, "trades": 1140, "taker_buy_base": 149993.45, "taker_buy_quote": 130064.13195 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.862, "high": 0.863, "low": 0.852, "close": 0.857, "volume": 216571.02, "close_time": 1775224799999, "quote_volume": 185577.64457, "trades": 786, "taker_buy_base": 90941.54, "taker_buy_quote": 77934.34473 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.857, "high": 0.862, "low": 0.855, "close": 0.86, "volume": 126009.54, "close_time": 1775228399999, "quote_volume": 108198.29776, "trades": 686, "taker_buy_base": 56423.58, "taker_buy_quote": 48451.21112 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.859, "high": 0.861, "low": 0.849, "close": 0.85, "volume": 272663.45, "close_time": 1775231999999, "quote_volume": 232576.24601, "trades": 1328, "taker_buy_base": 137329.68, "taker_buy_quote": 117228.27765 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.85, "high": 0.853, "low": 0.845, "close": 0.852, "volume": 284957.34, "close_time": 1775235599999, "quote_volume": 242023.49011, "trades": 1553, "taker_buy_base": 132790.76, "taker_buy_quote": 112805.4422 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.852, "high": 0.854, "low": 0.845, "close": 0.848, "volume": 305863.03, "close_time": 1775239199999, "quote_volume": 259855.94984, "trades": 1243, "taker_buy_base": 151141.26, "taker_buy_quote": 128387.02057 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.848, "high": 0.85, "low": 0.843, "close": 0.849, "volume": 184316.34, "close_time": 1775242799999, "quote_volume": 156123.23835, "trades": 920, "taker_buy_base": 87388.76, "taker_buy_quote": 74055.28745 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.849, "high": 0.852, "low": 0.845, "close": 0.85, "volume": 119254.16, "close_time": 1775246399999, "quote_volume": 101169.92614, "trades": 580, "taker_buy_base": 64876.44, "taker_buy_quote": 55070.47049 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.851, "high": 0.853, "low": 0.849, "close": 0.852, "volume": 68031.45, "close_time": 1775249999999, "quote_volume": 57883.58689, "trades": 485, "taker_buy_base": 34147.9, "taker_buy_quote": 29059.13395 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.851, "high": 0.854, "low": 0.848, "close": 0.85, "volume": 89867.68, "close_time": 1775253599999, "quote_volume": 76478.20285, "trades": 462, "taker_buy_base": 32219.44, "taker_buy_quote": 27425.25478 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.85, "high": 0.852, "low": 0.846, "close": 0.848, "volume": 80181.08, "close_time": 1775257199999, "quote_volume": 68041.85289, "trades": 381, "taker_buy_base": 34981.99, "taker_buy_quote": 29691.20872 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.848, "high": 0.849, "low": 0.846, "close": 0.849, "volume": 69621.74, "close_time": 1775260799999, "quote_volume": 59025.11135, "trades": 456, "taker_buy_base": 30274.8, "taker_buy_quote": 25677.72424 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.85, "low": 0.845, "close": 0.847, "volume": 64535.18, "close_time": 1775264399999, "quote_volume": 54661.59207, "trades": 459, "taker_buy_base": 32823.05, "taker_buy_quote": 27813.98296 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.847, "high": 0.849, "low": 0.846, "close": 0.848, "volume": 71822.48, "close_time": 1775267999999, "quote_volume": 60872.07998, "trades": 356, "taker_buy_base": 24736.91, "taker_buy_quote": 20962.47917 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.848, "high": 0.848, "low": 0.839, "close": 0.84, "volume": 233608.2, "close_time": 1775271599999, "quote_volume": 196538.48397, "trades": 1050, "taker_buy_base": 93724.84, "taker_buy_quote": 78871.24799 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.841, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 83139.24, "close_time": 1775275199999, "quote_volume": 70018.74217, "trades": 345, "taker_buy_base": 45161.5, "taker_buy_quote": 38046.4401 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.845, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 43369.02, "close_time": 1775278799999, "quote_volume": 36628.90716, "trades": 241, "taker_buy_base": 17014.87, "taker_buy_quote": 14374.48405 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.844, "high": 0.847, "low": 0.843, "close": 0.843, "volume": 153405.36, "close_time": 1775282399999, "quote_volume": 129582.81711, "trades": 512, "taker_buy_base": 61180.2, "taker_buy_quote": 51700.92056 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.844, "high": 0.845, "low": 0.841, "close": 0.844, "volume": 129424.11, "close_time": 1775285999999, "quote_volume": 109104.23487, "trades": 519, "taker_buy_base": 71951.9, "taker_buy_quote": 60677.16594 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.844, "high": 0.847, "low": 0.843, "close": 0.843, "volume": 90984.43, "close_time": 1775289599999, "quote_volume": 76866.11176, "trades": 453, "taker_buy_base": 50059.83, "taker_buy_quote": 42301.7013 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.845, "low": 0.84, "close": 0.841, "volume": 82277.7, "close_time": 1775293199999, "quote_volume": 69382.44101, "trades": 327, "taker_buy_base": 41365.38, "taker_buy_quote": 34897.30579 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.841, "high": 0.843, "low": 0.839, "close": 0.843, "volume": 84470.13, "close_time": 1775296799999, "quote_volume": 71088.26098, "trades": 408, "taker_buy_base": 44476.96, "taker_buy_quote": 37444.80362 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.842, "high": 0.846, "low": 0.842, "close": 0.845, "volume": 81962.51, "close_time": 1775300399999, "quote_volume": 69186.85923, "trades": 349, "taker_buy_base": 43653.12, "taker_buy_quote": 36856.60656 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.845, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 83114.03, "close_time": 1775303999999, "quote_volume": 70186.52859, "trades": 422, "taker_buy_base": 37194.66, "taker_buy_quote": 31414.86077 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.845, "high": 0.849, "low": 0.845, "close": 0.848, "volume": 103501.44, "close_time": 1775307599999, "quote_volume": 87681.03563, "trades": 408, "taker_buy_base": 62847.79, "taker_buy_quote": 53257.0535 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.847, "high": 0.851, "low": 0.845, "close": 0.845, "volume": 157864.5, "close_time": 1775311199999, "quote_volume": 133856.51454, "trades": 1151, "taker_buy_base": 79313.89, "taker_buy_quote": 67291.73098 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.845, "high": 0.849, "low": 0.842, "close": 0.849, "volume": 100828.0, "close_time": 1775314799999, "quote_volume": 85222.82063, "trades": 604, "taker_buy_base": 49914.16, "taker_buy_quote": 42203.34617 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.849, "high": 0.854, "low": 0.847, "close": 0.848, "volume": 112092.2, "close_time": 1775318399999, "quote_volume": 95444.32043, "trades": 587, "taker_buy_base": 58924.13, "taker_buy_quote": 50194.24159 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.847, "high": 0.849, "low": 0.844, "close": 0.844, "volume": 92686.8, "close_time": 1775321999999, "quote_volume": 78502.25876, "trades": 396, "taker_buy_base": 41259.98, "taker_buy_quote": 34956.48036 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.844, "high": 0.853, "low": 0.842, "close": 0.851, "volume": 112149.36, "close_time": 1775325599999, "quote_volume": 95234.21888, "trades": 685, "taker_buy_base": 52927.54, "taker_buy_quote": 44960.27493 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.851, "high": 0.852, "low": 0.848, "close": 0.849, "volume": 222655.15, "close_time": 1775329199999, "quote_volume": 189261.20029, "trades": 1066, "taker_buy_base": 105768.24, "taker_buy_quote": 89945.75443 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.848, "high": 0.854, "low": 0.845, "close": 0.847, "volume": 141406.61, "close_time": 1775332799999, "quote_volume": 120016.57317, "trades": 732, "taker_buy_base": 65568.54, "taker_buy_quote": 55689.28757 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.848, "high": 0.85, "low": 0.847, "close": 0.848, "volume": 39806.21, "close_time": 1775336399999, "quote_volume": 33768.72666, "trades": 232, "taker_buy_base": 22856.71, "taker_buy_quote": 19390.247 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.848, "high": 0.852, "low": 0.847, "close": 0.849, "volume": 133672.05, "close_time": 1775339999999, "quote_volume": 113606.32107, "trades": 616, "taker_buy_base": 65211.55, "taker_buy_quote": 55461.91771 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.848, "high": 0.852, "low": 0.848, "close": 0.849, "volume": 52666.7, "close_time": 1775343599999, "quote_volume": 44753.74596, "trades": 244, "taker_buy_base": 32663.71, "taker_buy_quote": 27757.00683 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.849, "high": 0.851, "low": 0.848, "close": 0.85, "volume": 92478.74, "close_time": 1775347199999, "quote_volume": 78493.75988, "trades": 314, "taker_buy_base": 55859.71, "taker_buy_quote": 47424.50287 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.85, "low": 0.846, "close": 0.847, "volume": 83119.02, "close_time": 1775350799999, "quote_volume": 70512.65307, "trades": 211, "taker_buy_base": 17110.56, "taker_buy_quote": 14511.41752 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.848, "high": 0.85, "low": 0.846, "close": 0.848, "volume": 59093.88, "close_time": 1775354399999, "quote_volume": 50103.49779, "trades": 331, "taker_buy_base": 32615.0, "taker_buy_quote": 27654.49734 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.848, "high": 0.849, "low": 0.846, "close": 0.848, "volume": 29607.58, "close_time": 1775357999999, "quote_volume": 25091.08975, "trades": 158, "taker_buy_base": 13625.36, "taker_buy_quote": 11550.06295 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.847, "high": 0.848, "low": 0.844, "close": 0.845, "volume": 37702.83, "close_time": 1775361599999, "quote_volume": 31869.24786, "trades": 143, "taker_buy_base": 4388.49, "taker_buy_quote": 3712.92071 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.845, "high": 0.846, "low": 0.842, "close": 0.843, "volume": 30498.23, "close_time": 1775365199999, "quote_volume": 25755.2141, "trades": 163, "taker_buy_base": 9302.04, "taker_buy_quote": 7858.85133 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.843, "high": 0.846, "low": 0.838, "close": 0.838, "volume": 106085.83, "close_time": 1775368799999, "quote_volume": 89397.55673, "trades": 534, "taker_buy_base": 43662.26, "taker_buy_quote": 36842.88996 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.839, "high": 0.839, "low": 0.829, "close": 0.838, "volume": 293698.11, "close_time": 1775372399999, "quote_volume": 245157.36146, "trades": 1157, "taker_buy_base": 126861.6, "taker_buy_quote": 105899.73769 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.837, "high": 0.839, "low": 0.831, "close": 0.834, "volume": 130757.02, "close_time": 1775375999999, "quote_volume": 109114.52056, "trades": 446, "taker_buy_base": 58076.03, "taker_buy_quote": 48488.51688 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.833, "high": 0.835, "low": 0.832, "close": 0.834, "volume": 81028.31, "close_time": 1775379599999, "quote_volume": 67524.49831, "trades": 320, "taker_buy_base": 41963.86, "taker_buy_quote": 34974.63565 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.834, "high": 0.836, "low": 0.833, "close": 0.836, "volume": 95353.11, "close_time": 1775383199999, "quote_volume": 79624.03615, "trades": 320, "taker_buy_base": 47488.51, "taker_buy_quote": 39662.16428 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.836, "high": 0.838, "low": 0.833, "close": 0.833, "volume": 91370.31, "close_time": 1775386799999, "quote_volume": 76362.8153, "trades": 361, "taker_buy_base": 41539.25, "taker_buy_quote": 34723.27834 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.833, "high": 0.836, "low": 0.831, "close": 0.835, "volume": 110379.12, "close_time": 1775390399999, "quote_volume": 92002.46446, "trades": 364, "taker_buy_base": 57295.12, "taker_buy_quote": 47768.9351 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.835, "high": 0.837, "low": 0.826, "close": 0.835, "volume": 234541.85, "close_time": 1775393999999, "quote_volume": 195042.22193, "trades": 885, "taker_buy_base": 96325.15, "taker_buy_quote": 80187.95363 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.835, "high": 0.837, "low": 0.83, "close": 0.836, "volume": 89330.94, "close_time": 1775397599999, "quote_volume": 74483.17912, "trades": 423, "taker_buy_base": 43832.8, "taker_buy_quote": 36551.02591 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.837, "high": 0.839, "low": 0.835, "close": 0.836, "volume": 84520.5, "close_time": 1775401199999, "quote_volume": 70720.45419, "trades": 377, "taker_buy_base": 49397.02, "taker_buy_quote": 41341.51361 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.835, "high": 0.843, "low": 0.832, "close": 0.837, "volume": 313331.84, "close_time": 1775404799999, "quote_volume": 262101.61892, "trades": 1113, "taker_buy_base": 161478.79, "taker_buy_quote": 135226.93157 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.837, "high": 0.841, "low": 0.833, "close": 0.834, "volume": 135468.81, "close_time": 1775408399999, "quote_volume": 113553.19258, "trades": 705, "taker_buy_base": 69740.09, "taker_buy_quote": 58500.38691 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.834, "high": 0.835, "low": 0.832, "close": 0.834, "volume": 65524.52, "close_time": 1775411999999, "quote_volume": 54628.73769, "trades": 461, "taker_buy_base": 34386.91, "taker_buy_quote": 28672.72547 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.834, "high": 0.836, "low": 0.832, "close": 0.835, "volume": 72670.26, "close_time": 1775415599999, "quote_volume": 60653.22131, "trades": 391, "taker_buy_base": 36902.87, "taker_buy_quote": 30803.68678 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.835, "high": 0.838, "low": 0.831, "close": 0.834, "volume": 60220.24, "close_time": 1775419199999, "quote_volume": 50235.52495, "trades": 381, "taker_buy_base": 32028.15, "taker_buy_quote": 26725.01356 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.834, "high": 0.836, "low": 0.833, "close": 0.835, "volume": 83484.21, "close_time": 1775422799999, "quote_volume": 69699.00839, "trades": 401, "taker_buy_base": 45214.23, "taker_buy_quote": 37764.54524 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.835, "high": 0.836, "low": 0.83, "close": 0.834, "volume": 176336.87, "close_time": 1775426399999, "quote_volume": 146652.79152, "trades": 614, "taker_buy_base": 53637.65, "taker_buy_quote": 44618.6253 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.834, "high": 0.843, "low": 0.831, "close": 0.842, "volume": 177858.47, "close_time": 1775429999999, "quote_volume": 148896.64543, "trades": 1007, "taker_buy_base": 88147.36, "taker_buy_quote": 73803.88732 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.843, "high": 0.851, "low": 0.842, "close": 0.85, "volume": 237276.14, "close_time": 1775433599999, "quote_volume": 200943.25857, "trades": 1234, "taker_buy_base": 123951.41, "taker_buy_quote": 104947.00245 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.858, "low": 0.847, "close": 0.848, "volume": 319098.2, "close_time": 1775437199999, "quote_volume": 271814.05652, "trades": 1180, "taker_buy_base": 165521.86, "taker_buy_quote": 141096.13693 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.848, "high": 0.849, "low": 0.843, "close": 0.846, "volume": 241812.04, "close_time": 1775440799999, "quote_volume": 204615.65334, "trades": 623, "taker_buy_base": 81097.18, "taker_buy_quote": 68645.59763 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.846, "high": 0.859, "low": 0.846, "close": 0.856, "volume": 268537.68, "close_time": 1775444399999, "quote_volume": 228715.27644, "trades": 843, "taker_buy_base": 115201.82, "taker_buy_quote": 98300.52184 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.857, "high": 0.858, "low": 0.852, "close": 0.853, "volume": 148035.8, "close_time": 1775447999999, "quote_volume": 126609.29025, "trades": 773, "taker_buy_base": 53115.56, "taker_buy_quote": 45438.60253 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.853, "volume": 88677.71, "close_time": 1775451599999, "quote_volume": 75581.90538, "trades": 488, "taker_buy_base": 39063.11, "taker_buy_quote": 33301.96178 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.853, "high": 0.855, "low": 0.852, "close": 0.852, "volume": 73206.82, "close_time": 1775455199999, "quote_volume": 62494.57194, "trades": 342, "taker_buy_base": 33187.34, "taker_buy_quote": 28333.79747 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.852, "high": 0.855, "low": 0.85, "close": 0.853, "volume": 181103.91, "close_time": 1775458799999, "quote_volume": 154435.62057, "trades": 547, "taker_buy_base": 76112.53, "taker_buy_quote": 64895.87042 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.853, "high": 0.859, "low": 0.85, "close": 0.858, "volume": 174331.1, "close_time": 1775462399999, "quote_volume": 149095.76867, "trades": 484, "taker_buy_base": 125801.61, "taker_buy_quote": 107576.61358 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.858, "high": 0.868, "low": 0.858, "close": 0.863, "volume": 176748.32, "close_time": 1775465999999, "quote_volume": 152532.01168, "trades": 731, "taker_buy_base": 94405.69, "taker_buy_quote": 81473.60261 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.862, "high": 0.875, "low": 0.862, "close": 0.871, "volume": 234396.37, "close_time": 1775469599999, "quote_volume": 203524.30901, "trades": 1256, "taker_buy_base": 119111.81, "taker_buy_quote": 103460.77751 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.872, "high": 0.881, "low": 0.871, "close": 0.876, "volume": 308791.22, "close_time": 1775473199999, "quote_volume": 270584.95989, "trades": 1092, "taker_buy_base": 139005.12, "taker_buy_quote": 121842.54977 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.876, "high": 0.88, "low": 0.873, "close": 0.875, "volume": 175303.66, "close_time": 1775476799999, "quote_volume": 153583.99488, "trades": 684, "taker_buy_base": 72953.35, "taker_buy_quote": 63940.36834 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.875, "high": 0.88, "low": 0.867, "close": 0.869, "volume": 285283.82, "close_time": 1775480399999, "quote_volume": 249258.73169, "trades": 942, "taker_buy_base": 104161.45, "taker_buy_quote": 91043.78594 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.869, "high": 0.87, "low": 0.863, "close": 0.866, "volume": 166928.11, "close_time": 1775483999999, "quote_volume": 144554.16859, "trades": 671, "taker_buy_base": 70050.56, "taker_buy_quote": 60670.9006 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.866, "high": 0.868, "low": 0.857, "close": 0.862, "volume": 220494.58, "close_time": 1775487599999, "quote_volume": 190138.89882, "trades": 997, "taker_buy_base": 101268.35, "taker_buy_quote": 87349.1771 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.862, "high": 0.867, "low": 0.86, "close": 0.865, "volume": 174324.18, "close_time": 1775491199999, "quote_volume": 150500.91118, "trades": 674, "taker_buy_base": 94267.74, "taker_buy_quote": 81406.37131 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.865, "high": 0.865, "low": 0.86, "close": 0.862, "volume": 166113.37, "close_time": 1775494799999, "quote_volume": 143338.96486, "trades": 837, "taker_buy_base": 75990.01, "taker_buy_quote": 65586.53744 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.861, "high": 0.864, "low": 0.855, "close": 0.86, "volume": 253432.01, "close_time": 1775498399999, "quote_volume": 217850.37554, "trades": 1053, "taker_buy_base": 126506.73, "taker_buy_quote": 108899.15965 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.859, "high": 0.863, "low": 0.858, "close": 0.859, "volume": 82908.28, "close_time": 1775501999999, "quote_volume": 71304.93775, "trades": 438, "taker_buy_base": 34827.6, "taker_buy_quote": 29956.91877 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.858, "high": 0.859, "low": 0.855, "close": 0.856, "volume": 70894.22, "close_time": 1775505599999, "quote_volume": 60706.40841, "trades": 304, "taker_buy_base": 30013.11, "taker_buy_quote": 25708.64402 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.856, "high": 0.86, "low": 0.854, "close": 0.858, "volume": 113680.73, "close_time": 1775509199999, "quote_volume": 97502.07276, "trades": 547, "taker_buy_base": 68402.27, "taker_buy_quote": 58681.07297 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.858, "high": 0.859, "low": 0.85, "close": 0.852, "volume": 157492.15, "close_time": 1775512799999, "quote_volume": 134444.11056, "trades": 618, "taker_buy_base": 50074.27, "taker_buy_quote": 42723.87251 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.852, "high": 0.853, "low": 0.839, "close": 0.839, "volume": 282185.17, "close_time": 1775516399999, "quote_volume": 238832.83205, "trades": 856, "taker_buy_base": 113748.87, "taker_buy_quote": 96354.98212 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.838, "high": 0.84, "low": 0.832, "close": 0.839, "volume": 260035.57, "close_time": 1775519999999, "quote_volume": 217390.16412, "trades": 1186, "taker_buy_base": 135647.84, "taker_buy_quote": 113454.6836 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.841, "low": 0.836, "close": 0.838, "volume": 141237.93, "close_time": 1775523599999, "quote_volume": 118456.22301, "trades": 651, "taker_buy_base": 60130.36, "taker_buy_quote": 50456.17718 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.838, "high": 0.839, "low": 0.831, "close": 0.832, "volume": 199418.38, "close_time": 1775527199999, "quote_volume": 166570.09187, "trades": 1072, "taker_buy_base": 67978.28, "taker_buy_quote": 56802.48404 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.832, "high": 0.837, "low": 0.829, "close": 0.835, "volume": 144306.1, "close_time": 1775530799999, "quote_volume": 120254.43543, "trades": 764, "taker_buy_base": 66616.96, "taker_buy_quote": 55583.37397 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.836, "high": 0.836, "low": 0.834, "close": 0.835, "volume": 43534.01, "close_time": 1775534399999, "quote_volume": 36361.31963, "trades": 245, "taker_buy_base": 18675.95, "taker_buy_quote": 15604.32549 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.835, "high": 0.838, "low": 0.832, "close": 0.836, "volume": 59228.21, "close_time": 1775537999999, "quote_volume": 49437.0464, "trades": 346, "taker_buy_base": 33052.95, "taker_buy_quote": 27593.53667 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.833, "volume": 146116.4, "close_time": 1775541599999, "quote_volume": 121702.92532, "trades": 387, "taker_buy_base": 65423.92, "taker_buy_quote": 54507.51213 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.833, "high": 0.834, "low": 0.827, "close": 0.832, "volume": 141842.69, "close_time": 1775545199999, "quote_volume": 117733.78295, "trades": 538, "taker_buy_base": 43641.27, "taker_buy_quote": 36246.19308 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.832, "high": 0.837, "low": 0.831, "close": 0.834, "volume": 85634.01, "close_time": 1775548799999, "quote_volume": 71361.377, "trades": 414, "taker_buy_base": 41859.89, "taker_buy_quote": 34901.1668 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.834, "high": 0.838, "low": 0.833, "close": 0.834, "volume": 110493.12, "close_time": 1775552399999, "quote_volume": 92286.0425, "trades": 442, "taker_buy_base": 60401.44, "taker_buy_quote": 50445.72602 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.834, "high": 0.84, "low": 0.834, "close": 0.837, "volume": 170428.18, "close_time": 1775555999999, "quote_volume": 142697.16283, "trades": 605, "taker_buy_base": 102613.96, "taker_buy_quote": 85934.70406 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.832, "volume": 262986.23, "close_time": 1775559599999, "quote_volume": 219475.72084, "trades": 1139, "taker_buy_base": 104684.44, "taker_buy_quote": 87404.01473 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.832, "high": 0.833, "low": 0.828, "close": 0.83, "volume": 142103.37, "close_time": 1775563199999, "quote_volume": 118042.61268, "trades": 788, "taker_buy_base": 69643.6, "taker_buy_quote": 57868.39312 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.83, "high": 0.834, "low": 0.82, "close": 0.832, "volume": 277008.77, "close_time": 1775566799999, "quote_volume": 228794.65231, "trades": 1170, "taker_buy_base": 112794.04, "taker_buy_quote": 93305.42268 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.832, "high": 0.836, "low": 0.829, "close": 0.829, "volume": 196310.03, "close_time": 1775570399999, "quote_volume": 163309.8043, "trades": 673, "taker_buy_base": 111284.86, "taker_buy_quote": 92603.29617 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.829, "high": 0.832, "low": 0.824, "close": 0.826, "volume": 254229.13, "close_time": 1775573999999, "quote_volume": 210418.38541, "trades": 904, "taker_buy_base": 79245.91, "taker_buy_quote": 65662.68012 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.826, "high": 0.83, "low": 0.821, "close": 0.822, "volume": 205834.31, "close_time": 1775577599999, "quote_volume": 169914.85462, "trades": 737, "taker_buy_base": 110205.15, "taker_buy_quote": 91006.99286 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.822, "high": 0.826, "low": 0.817, "close": 0.824, "volume": 251365.58, "close_time": 1775581199999, "quote_volume": 206746.60831, "trades": 1001, "taker_buy_base": 119521.92, "taker_buy_quote": 98370.39465 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.825, "high": 0.835, "low": 0.823, "close": 0.832, "volume": 214907.42, "close_time": 1775584799999, "quote_volume": 178176.77562, "trades": 900, "taker_buy_base": 117574.44, "taker_buy_quote": 97548.04847 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.831, "high": 0.832, "low": 0.822, "close": 0.824, "volume": 312151.31, "close_time": 1775588399999, "quote_volume": 258235.2424, "trades": 1134, "taker_buy_base": 128567.64, "taker_buy_quote": 106344.5111 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.824, "high": 0.837, "low": 0.823, "close": 0.836, "volume": 505095.47, "close_time": 1775591999999, "quote_volume": 419357.22399, "trades": 1411, "taker_buy_base": 302857.22, "taker_buy_quote": 251412.72002 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.836, "high": 0.84, "low": 0.832, "close": 0.834, "volume": 375061.03, "close_time": 1775595599999, "quote_volume": 314039.52514, "trades": 1322, "taker_buy_base": 156431.05, "taker_buy_quote": 131107.63034 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.834, "high": 0.856, "low": 0.834, "close": 0.851, "volume": 296923.61, "close_time": 1775599199999, "quote_volume": 250784.09294, "trades": 1611, "taker_buy_base": 160923.62, "taker_buy_quote": 135879.02873 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.852, "high": 0.876, "low": 0.849, "close": 0.876, "volume": 1492626.57, "close_time": 1775602799999, "quote_volume": 1285528.61977, "trades": 4560, "taker_buy_base": 693715.61, "taker_buy_quote": 596218.71199 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.876, "high": 0.881, "low": 0.868, "close": 0.872, "volume": 980477.82, "close_time": 1775606399999, "quote_volume": 857023.9191, "trades": 3372, "taker_buy_base": 575331.21, "taker_buy_quote": 502749.03361 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.872, "high": 0.874, "low": 0.861, "close": 0.863, "volume": 620929.59, "close_time": 1775609999999, "quote_volume": 538454.91958, "trades": 2414, "taker_buy_base": 312921.7, "taker_buy_quote": 271437.77907 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.863, "high": 0.867, "low": 0.86, "close": 0.867, "volume": 506646.17, "close_time": 1775613599999, "quote_volume": 437725.11542, "trades": 2136, "taker_buy_base": 279968.96, "taker_buy_quote": 241931.3586 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.866, "high": 0.875, "low": 0.864, "close": 0.866, "volume": 623948.15, "close_time": 1775617199999, "quote_volume": 542767.24065, "trades": 1769, "taker_buy_base": 333598.67, "taker_buy_quote": 290275.38794 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.866, "high": 0.871, "low": 0.865, "close": 0.868, "volume": 576966.59, "close_time": 1775620799999, "quote_volume": 500656.26502, "trades": 2645, "taker_buy_base": 348345.33, "taker_buy_quote": 302275.44125 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.867, "high": 0.876, "low": 0.867, "close": 0.872, "volume": 526986.54, "close_time": 1775624399999, "quote_volume": 459673.72705, "trades": 2865, "taker_buy_base": 360243.5, "taker_buy_quote": 314222.04899 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.872, "high": 0.884, "low": 0.872, "close": 0.876, "volume": 524722.35, "close_time": 1775627999999, "quote_volume": 461340.53281, "trades": 1814, "taker_buy_base": 331294.68, "taker_buy_quote": 291237.1402 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.877, "high": 0.884, "low": 0.874, "close": 0.88, "volume": 651109.0, "close_time": 1775631599999, "quote_volume": 572199.64579, "trades": 2596, "taker_buy_base": 416526.05, "taker_buy_quote": 366155.66821 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.879, "high": 0.884, "low": 0.873, "close": 0.877, "volume": 519665.07, "close_time": 1775635199999, "quote_volume": 456550.97594, "trades": 1760, "taker_buy_base": 256110.01, "taker_buy_quote": 225024.77455 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.877, "high": 0.878, "low": 0.868, "close": 0.87, "volume": 493276.3, "close_time": 1775638799999, "quote_volume": 430132.16112, "trades": 2026, "taker_buy_base": 277034.44, "taker_buy_quote": 241809.3714 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.87, "high": 0.873, "low": 0.864, "close": 0.865, "volume": 500207.59, "close_time": 1775642399999, "quote_volume": 433858.66707, "trades": 2940, "taker_buy_base": 219736.72, "taker_buy_quote": 190733.67154 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.866, "high": 0.871, "low": 0.865, "close": 0.866, "volume": 221631.23, "close_time": 1775645999999, "quote_volume": 192339.86363, "trades": 1525, "taker_buy_base": 98167.9, "taker_buy_quote": 85217.08492 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.866, "high": 0.867, "low": 0.859, "close": 0.862, "volume": 284806.55, "close_time": 1775649599999, "quote_volume": 245816.34652, "trades": 1108, "taker_buy_base": 125991.04, "taker_buy_quote": 108717.74755 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.863, "high": 0.864, "low": 0.856, "close": 0.858, "volume": 278845.01, "close_time": 1775653199999, "quote_volume": 239625.19589, "trades": 1041, "taker_buy_base": 140181.74, "taker_buy_quote": 120510.64436 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.858, "high": 0.866, "low": 0.858, "close": 0.861, "volume": 496951.7, "close_time": 1775656799999, "quote_volume": 428296.49138, "trades": 2198, "taker_buy_base": 262708.71, "taker_buy_quote": 226466.47771 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.862, "high": 0.863, "low": 0.839, "close": 0.841, "volume": 725756.27, "close_time": 1775660399999, "quote_volume": 616300.03028, "trades": 2427, "taker_buy_base": 283226.17, "taker_buy_quote": 240576.01612 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.841, "high": 0.845, "low": 0.84, "close": 0.844, "volume": 306583.98, "close_time": 1775663999999, "quote_volume": 258502.46564, "trades": 1199, "taker_buy_base": 179914.27, "taker_buy_quote": 151710.02074 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.844, "high": 0.846, "low": 0.84, "close": 0.844, "volume": 330935.86, "close_time": 1775667599999, "quote_volume": 279135.55622, "trades": 1422, "taker_buy_base": 133801.37, "taker_buy_quote": 112882.28847 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.844, "high": 0.85, "low": 0.843, "close": 0.848, "volume": 381282.75, "close_time": 1775671199999, "quote_volume": 322559.19445, "trades": 1717, "taker_buy_base": 209740.93, "taker_buy_quote": 177457.64226 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.848, "high": 0.848, "low": 0.838, "close": 0.839, "volume": 316102.34, "close_time": 1775674799999, "quote_volume": 266542.12438, "trades": 1314, "taker_buy_base": 140097.41, "taker_buy_quote": 118286.58575 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.839, "high": 0.841, "low": 0.836, "close": 0.841, "volume": 159904.64, "close_time": 1775678399999, "quote_volume": 134054.44448, "trades": 845, "taker_buy_base": 68419.93, "taker_buy_quote": 57383.36788 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.841, "high": 0.844, "low": 0.838, "close": 0.839, "volume": 274252.41, "close_time": 1775681999999, "quote_volume": 230552.97929, "trades": 596, "taker_buy_base": 119527.13, "taker_buy_quote": 100507.97198 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.843, "volume": 277705.44, "close_time": 1775685599999, "quote_volume": 234084.32107, "trades": 949, "taker_buy_base": 147962.8, "taker_buy_quote": 124764.55295 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.843, "high": 0.843, "low": 0.834, "close": 0.836, "volume": 272121.79, "close_time": 1775689199999, "quote_volume": 228224.48195, "trades": 1745, "taker_buy_base": 115021.56, "taker_buy_quote": 96513.84918 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.835, "high": 0.837, "low": 0.828, "close": 0.833, "volume": 498772.08, "close_time": 1775692799999, "quote_volume": 415040.45364, "trades": 1725, "taker_buy_base": 177093.68, "taker_buy_quote": 147490.90964 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.834, "low": 0.82, "close": 0.825, "volume": 531556.72, "close_time": 1775696399999, "quote_volume": 438684.43615, "trades": 1745, "taker_buy_base": 244091.01, "taker_buy_quote": 201501.0223 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.825, "high": 0.826, "low": 0.813, "close": 0.819, "volume": 432029.3, "close_time": 1775699999999, "quote_volume": 353287.19598, "trades": 2185, "taker_buy_base": 188338.85, "taker_buy_quote": 154180.52444 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.82, "high": 0.825, "low": 0.817, "close": 0.821, "volume": 245431.13, "close_time": 1775703599999, "quote_volume": 201839.41126, "trades": 1413, "taker_buy_base": 97533.16, "taker_buy_quote": 80202.86068 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.821, "high": 0.824, "low": 0.819, "close": 0.822, "volume": 177995.08, "close_time": 1775707199999, "quote_volume": 146271.39894, "trades": 1000, "taker_buy_base": 77261.96, "taker_buy_quote": 63507.0527 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.821, "high": 0.828, "low": 0.82, "close": 0.824, "volume": 274407.0, "close_time": 1775710799999, "quote_volume": 225949.73108, "trades": 1249, "taker_buy_base": 132590.81, "taker_buy_quote": 109186.90047 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.825, "high": 0.83, "low": 0.823, "close": 0.826, "volume": 225609.99, "close_time": 1775714399999, "quote_volume": 186496.569, "trades": 901, "taker_buy_base": 111420.27, "taker_buy_quote": 92148.40514 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.826, "high": 0.83, "low": 0.826, "close": 0.829, "volume": 132569.09, "close_time": 1775717999999, "quote_volume": 109648.95324, "trades": 497, "taker_buy_base": 83997.04, "taker_buy_quote": 69483.92185 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.83, "high": 0.832, "low": 0.826, "close": 0.826, "volume": 173552.02, "close_time": 1775721599999, "quote_volume": 143878.98927, "trades": 515, "taker_buy_base": 80031.7, "taker_buy_quote": 66385.27472 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.826, "high": 0.827, "low": 0.822, "close": 0.825, "volume": 212338.55, "close_time": 1775725199999, "quote_volume": 175160.21958, "trades": 712, "taker_buy_base": 134187.43, "taker_buy_quote": 110711.75501 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.825, "high": 0.83, "low": 0.82, "close": 0.829, "volume": 334305.29, "close_time": 1775728799999, "quote_volume": 275513.85385, "trades": 1239, "taker_buy_base": 125451.6, "taker_buy_quote": 103532.17215 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.828, "high": 0.83, "low": 0.826, "close": 0.826, "volume": 158687.04, "close_time": 1775732399999, "quote_volume": 131344.86129, "trades": 750, "taker_buy_base": 81179.13, "taker_buy_quote": 67202.834 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.826, "high": 0.828, "low": 0.823, "close": 0.826, "volume": 205286.74, "close_time": 1775735999999, "quote_volume": 169494.5847, "trades": 645, "taker_buy_base": 109292.34, "taker_buy_quote": 90274.02045 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.825, "high": 0.829, "low": 0.824, "close": 0.828, "volume": 174553.13, "close_time": 1775739599999, "quote_volume": 144390.8165, "trades": 633, "taker_buy_base": 90141.14, "taker_buy_quote": 74577.38396 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.828, "high": 0.828, "low": 0.824, "close": 0.827, "volume": 197869.15, "close_time": 1775743199999, "quote_volume": 163440.18559, "trades": 637, "taker_buy_base": 92623.62, "taker_buy_quote": 76516.31283 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.828, "high": 0.834, "low": 0.823, "close": 0.832, "volume": 216926.53, "close_time": 1775746799999, "quote_volume": 179496.70556, "trades": 668, "taker_buy_base": 121794.05, "taker_buy_quote": 100812.11509 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.832, "high": 0.852, "low": 0.83, "close": 0.848, "volume": 592380.33, "close_time": 1775750399999, "quote_volume": 499520.5419, "trades": 1721, "taker_buy_base": 335158.55, "taker_buy_quote": 282560.8007 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.849, "high": 0.855, "low": 0.841, "close": 0.847, "volume": 377383.57, "close_time": 1775753999999, "quote_volume": 320370.69899, "trades": 1294, "taker_buy_base": 172949.29, "taker_buy_quote": 147016.09875 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.846, "high": 0.854, "low": 0.845, "close": 0.852, "volume": 477638.38, "close_time": 1775757599999, "quote_volume": 405532.05445, "trades": 1245, "taker_buy_base": 181944.8, "taker_buy_quote": 154558.78051 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.852, "high": 0.852, "low": 0.841, "close": 0.848, "volume": 210897.04, "close_time": 1775761199999, "quote_volume": 178346.40038, "trades": 1174, "taker_buy_base": 93568.62, "taker_buy_quote": 79151.56335 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.848, "high": 0.853, "low": 0.841, "close": 0.848, "volume": 557376.53, "close_time": 1775764799999, "quote_volume": 473077.52645, "trades": 961, "taker_buy_base": 337308.12, "taker_buy_quote": 286644.74879 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.848, "high": 0.855, "low": 0.847, "close": 0.853, "volume": 237225.48, "close_time": 1775768399999, "quote_volume": 201999.20598, "trades": 703, "taker_buy_base": 110931.22, "taker_buy_quote": 94471.57267 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.852, "high": 0.856, "low": 0.846, "close": 0.853, "volume": 413425.53, "close_time": 1775771999999, "quote_volume": 351795.86961, "trades": 935, "taker_buy_base": 183620.8, "taker_buy_quote": 156220.63977 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.854, "high": 0.871, "low": 0.854, "close": 0.854, "volume": 623744.2, "close_time": 1775775599999, "quote_volume": 537062.69141, "trades": 2381, "taker_buy_base": 242231.19, "taker_buy_quote": 208612.26077 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.855, "high": 0.855, "low": 0.843, "close": 0.846, "volume": 325816.48, "close_time": 1775779199999, "quote_volume": 276210.37707, "trades": 1108, "taker_buy_base": 125449.97, "taker_buy_quote": 106332.68291 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.849, "low": 0.839, "close": 0.844, "volume": 298307.02, "close_time": 1775782799999, "quote_volume": 251617.77418, "trades": 948, "taker_buy_base": 110759.14, "taker_buy_quote": 93447.96097 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.844, "high": 0.85, "low": 0.84, "close": 0.844, "volume": 248406.43, "close_time": 1775786399999, "quote_volume": 209890.62148, "trades": 1411, "taker_buy_base": 99436.03, "taker_buy_quote": 84048.14682 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.844, "high": 0.847, "low": 0.84, "close": 0.841, "volume": 131169.29, "close_time": 1775789999999, "quote_volume": 110659.38769, "trades": 603, "taker_buy_base": 55752.26, "taker_buy_quote": 47047.5796 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.841, "high": 0.842, "low": 0.834, "close": 0.835, "volume": 255684.14, "close_time": 1775793599999, "quote_volume": 213943.12202, "trades": 691, "taker_buy_base": 111031.74, "taker_buy_quote": 92906.31779 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.836, "high": 0.844, "low": 0.836, "close": 0.841, "volume": 240488.88, "close_time": 1775797199999, "quote_volume": 201729.36238, "trades": 810, "taker_buy_base": 98032.28, "taker_buy_quote": 82285.4867 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.842, "high": 0.848, "low": 0.84, "close": 0.846, "volume": 220907.86, "close_time": 1775800799999, "quote_volume": 186472.31342, "trades": 1107, "taker_buy_base": 140933.66, "taker_buy_quote": 118965.36282 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.846, "high": 0.848, "low": 0.836, "close": 0.838, "volume": 258064.98, "close_time": 1775804399999, "quote_volume": 217141.27822, "trades": 732, "taker_buy_base": 128086.22, "taker_buy_quote": 107818.49723 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.838, "high": 0.839, "low": 0.834, "close": 0.835, "volume": 240658.13, "close_time": 1775807999999, "quote_volume": 201238.60886, "trades": 541, "taker_buy_base": 115723.59, "taker_buy_quote": 96767.46725 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.835, "high": 0.839, "low": 0.832, "close": 0.834, "volume": 157973.64, "close_time": 1775811599999, "quote_volume": 131912.77512, "trades": 478, "taker_buy_base": 64154.33, "taker_buy_quote": 53581.09228 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.834, "high": 0.84, "low": 0.834, "close": 0.839, "volume": 242843.55, "close_time": 1775815199999, "quote_volume": 203394.70022, "trades": 788, "taker_buy_base": 112222.66, "taker_buy_quote": 93964.38321 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.838, "high": 0.84, "low": 0.832, "close": 0.833, "volume": 318460.3, "close_time": 1775818799999, "quote_volume": 266108.99915, "trades": 819, "taker_buy_base": 122673.3, "taker_buy_quote": 102599.38989 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.833, "high": 0.841, "low": 0.833, "close": 0.835, "volume": 349910.99, "close_time": 1775822399999, "quote_volume": 292521.51601, "trades": 1098, "taker_buy_base": 169578.32, "taker_buy_quote": 141758.56913 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.835, "high": 0.843, "low": 0.834, "close": 0.84, "volume": 369842.77, "close_time": 1775825999999, "quote_volume": 310334.53979, "trades": 1066, "taker_buy_base": 212917.95, "taker_buy_quote": 178654.32027 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.84, "high": 0.85, "low": 0.838, "close": 0.844, "volume": 313496.37, "close_time": 1775829599999, "quote_volume": 264313.6871, "trades": 1053, "taker_buy_base": 144543.98, "taker_buy_quote": 121974.0797 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.845, "high": 0.855, "low": 0.841, "close": 0.855, "volume": 521489.79, "close_time": 1775833199999, "quote_volume": 443289.84084, "trades": 1375, "taker_buy_base": 259079.89, "taker_buy_quote": 220240.07508 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.856, "high": 0.867, "low": 0.855, "close": 0.858, "volume": 590372.13, "close_time": 1775836799999, "quote_volume": 507856.26726, "trades": 1864, "taker_buy_base": 282874.53, "taker_buy_quote": 243309.19046 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.859, "high": 0.874, "low": 0.857, "close": 0.869, "volume": 1342098.98, "close_time": 1775840399999, "quote_volume": 1166106.62002, "trades": 3597, "taker_buy_base": 693094.33, "taker_buy_quote": 602103.33751 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.868, "high": 0.87, "low": 0.857, "close": 0.861, "volume": 1324232.68, "close_time": 1775843999999, "quote_volume": 1143033.55097, "trades": 4106, "taker_buy_base": 637232.25, "taker_buy_quote": 549878.33845 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.861, "high": 0.871, "low": 0.861, "close": 0.87, "volume": 336372.86, "close_time": 1775847599999, "quote_volume": 291283.28693, "trades": 1311, "taker_buy_base": 184339.56, "taker_buy_quote": 159645.90181 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.87, "high": 0.875, "low": 0.867, "close": 0.873, "volume": 322766.85, "close_time": 1775851199999, "quote_volume": 280892.54302, "trades": 856, "taker_buy_base": 124522.19, "taker_buy_quote": 108453.43571 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.873, "high": 0.878, "low": 0.871, "close": 0.875, "volume": 386395.76, "close_time": 1775854799999, "quote_volume": 337631.07741, "trades": 1697, "taker_buy_base": 143977.62, "taker_buy_quote": 125773.22753 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.876, "high": 0.876, "low": 0.863, "close": 0.868, "volume": 345230.87, "close_time": 1775858399999, "quote_volume": 299317.00709, "trades": 2205, "taker_buy_base": 154796.44, "taker_buy_quote": 134227.20938 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.868, "high": 0.873, "low": 0.865, "close": 0.867, "volume": 308006.71, "close_time": 1775861999999, "quote_volume": 267845.11558, "trades": 1189, "taker_buy_base": 168843.28, "taker_buy_quote": 146906.89496 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.867, "high": 0.869, "low": 0.864, "close": 0.868, "volume": 156477.76, "close_time": 1775865599999, "quote_volume": 135439.02865, "trades": 410, "taker_buy_base": 67878.17, "taker_buy_quote": 58770.49992 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.868, "high": 0.869, "low": 0.861, "close": 0.862, "volume": 272094.91, "close_time": 1775869199999, "quote_volume": 235332.66934, "trades": 618, "taker_buy_base": 117632.91, "taker_buy_quote": 101788.54006 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.862, "high": 0.863, "low": 0.857, "close": 0.861, "volume": 144839.81, "close_time": 1775872799999, "quote_volume": 124553.5693, "trades": 530, "taker_buy_base": 63625.17, "taker_buy_quote": 54716.6653 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.861, "high": 0.864, "low": 0.858, "close": 0.859, "volume": 149991.02, "close_time": 1775876399999, "quote_volume": 129058.96581, "trades": 564, "taker_buy_base": 86577.62, "taker_buy_quote": 74488.38832 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.86, "high": 0.866, "low": 0.856, "close": 0.856, "volume": 151231.44, "close_time": 1775879999999, "quote_volume": 130225.26328, "trades": 564, "taker_buy_base": 63613.51, "taker_buy_quote": 54829.2391 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.856, "high": 0.859, "low": 0.852, "close": 0.853, "volume": 122860.22, "close_time": 1775883599999, "quote_volume": 104987.95461, "trades": 491, "taker_buy_base": 41205.49, "taker_buy_quote": 35214.53057 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.853, "high": 0.855, "low": 0.849, "close": 0.85, "volume": 235390.34, "close_time": 1775887199999, "quote_volume": 200619.48721, "trades": 702, "taker_buy_base": 68917.35, "taker_buy_quote": 58741.43971 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.85, "high": 0.851, "low": 0.847, "close": 0.85, "volume": 79606.74, "close_time": 1775890799999, "quote_volume": 67578.09039, "trades": 323, "taker_buy_base": 31211.76, "taker_buy_quote": 26511.49014 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.849, "high": 0.853, "low": 0.848, "close": 0.853, "volume": 113797.12, "close_time": 1775894399999, "quote_volume": 96862.47503, "trades": 450, "taker_buy_base": 53415.33, "taker_buy_quote": 45468.66416 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.852, "high": 0.857, "low": 0.851, "close": 0.853, "volume": 125850.09, "close_time": 1775897999999, "quote_volume": 107416.72734, "trades": 429, "taker_buy_base": 63678.41, "taker_buy_quote": 54392.29433 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.853, "high": 0.854, "low": 0.845, "close": 0.849, "volume": 302621.62, "close_time": 1775901599999, "quote_volume": 257191.75421, "trades": 678, "taker_buy_base": 89228.24, "taker_buy_quote": 75822.23133 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.849, "high": 0.851, "low": 0.846, "close": 0.851, "volume": 76216.39, "close_time": 1775905199999, "quote_volume": 64672.32179, "trades": 320, "taker_buy_base": 42500.06, "taker_buy_quote": 36067.83509 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.85, "high": 0.859, "low": 0.85, "close": 0.855, "volume": 216317.13, "close_time": 1775908799999, "quote_volume": 184631.0254, "trades": 920, "taker_buy_base": 144129.27, "taker_buy_quote": 123054.55341 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.856, "high": 0.856, "low": 0.85, "close": 0.851, "volume": 151132.97, "close_time": 1775912399999, "quote_volume": 128954.7684, "trades": 587, "taker_buy_base": 51207.53, "taker_buy_quote": 43703.37512 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.851, "high": 0.852, "low": 0.845, "close": 0.852, "volume": 169722.35, "close_time": 1775915999999, "quote_volume": 143965.77637, "trades": 1102, "taker_buy_base": 81824.45, "taker_buy_quote": 69456.14134 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.851, "high": 0.855, "low": 0.85, "close": 0.85, "volume": 128631.94, "close_time": 1775919599999, "quote_volume": 109605.63896, "trades": 418, "taker_buy_base": 57047.92, "taker_buy_quote": 48628.9639 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.851, "high": 0.858, "low": 0.85, "close": 0.857, "volume": 257483.92, "close_time": 1775923199999, "quote_volume": 220344.47631, "trades": 861, "taker_buy_base": 119527.75, "taker_buy_quote": 102269.5044 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.857, "high": 0.87, "low": 0.857, "close": 0.868, "volume": 337701.79, "close_time": 1775926799999, "quote_volume": 292049.84165, "trades": 1150, "taker_buy_base": 215222.39, "taker_buy_quote": 186163.8237 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.867, "high": 0.872, "low": 0.864, "close": 0.864, "volume": 176133.31, "close_time": 1775930399999, "quote_volume": 152915.87441, "trades": 675, "taker_buy_base": 83356.62, "taker_buy_quote": 72375.60815 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.865, "high": 0.878, "low": 0.864, "close": 0.874, "volume": 733642.93, "close_time": 1775933999999, "quote_volume": 637947.95269, "trades": 2207, "taker_buy_base": 468092.38, "taker_buy_quote": 406660.64996 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.874, "high": 0.881, "low": 0.872, "close": 0.879, "volume": 424957.89, "close_time": 1775937599999, "quote_volume": 372732.26438, "trades": 1235, "taker_buy_base": 221210.17, "taker_buy_quote": 194215.09343 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.88, "high": 0.881, "low": 0.869, "close": 0.872, "volume": 339523.31, "close_time": 1775941199999, "quote_volume": 296992.43337, "trades": 1200, "taker_buy_base": 141976.47, "taker_buy_quote": 124214.17534 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.872, "high": 0.875, "low": 0.869, "close": 0.871, "volume": 277894.44, "close_time": 1775944799999, "quote_volume": 242115.1353, "trades": 603, "taker_buy_base": 90245.44, "taker_buy_quote": 78696.95738 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.871, "high": 0.873, "low": 0.865, "close": 0.867, "volume": 262898.53, "close_time": 1775948399999, "quote_volume": 228378.11712, "trades": 845, "taker_buy_base": 106226.11, "taker_buy_quote": 92354.55684 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.867, "high": 0.868, "low": 0.86, "close": 0.863, "volume": 226735.35, "close_time": 1775951999999, "quote_volume": 195980.85076, "trades": 703, "taker_buy_base": 136372.8, "taker_buy_quote": 117941.87626 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.863, "low": 0.859, "close": 0.861, "volume": 129275.84, "close_time": 1775955599999, "quote_volume": 111305.5265, "trades": 503, "taker_buy_base": 68677.88, "taker_buy_quote": 59133.17064 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.862, "high": 0.864, "low": 0.829, "close": 0.832, "volume": 846329.65, "close_time": 1775959199999, "quote_volume": 711631.97466, "trades": 5418, "taker_buy_base": 205536.67, "taker_buy_quote": 172590.45431 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.831, "high": 0.836, "low": 0.827, "close": 0.832, "volume": 623411.52, "close_time": 1775962799999, "quote_volume": 517977.25694, "trades": 2721, "taker_buy_base": 299306.17, "taker_buy_quote": 248763.92299 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.833, "high": 0.836, "low": 0.83, "close": 0.831, "volume": 238637.2, "close_time": 1775966399999, "quote_volume": 198832.08678, "trades": 711, "taker_buy_base": 114348.39, "taker_buy_quote": 95311.91522 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.831, "high": 0.832, "low": 0.829, "close": 0.829, "volume": 149618.68, "close_time": 1775969999999, "quote_volume": 124211.30038, "trades": 508, "taker_buy_base": 65780.56, "taker_buy_quote": 54622.1406 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.829, "high": 0.831, "low": 0.827, "close": 0.831, "volume": 140103.2, "close_time": 1775973599999, "quote_volume": 116154.9605, "trades": 364, "taker_buy_base": 71917.41, "taker_buy_quote": 59629.14768 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.83, "high": 0.831, "low": 0.826, "close": 0.828, "volume": 240172.44, "close_time": 1775977199999, "quote_volume": 198876.41183, "trades": 1077, "taker_buy_base": 71525.13, "taker_buy_quote": 59255.64898 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.828, "high": 0.83, "low": 0.826, "close": 0.829, "volume": 304739.25, "close_time": 1775980799999, "quote_volume": 252514.34463, "trades": 1376, "taker_buy_base": 178385.99, "taker_buy_quote": 147830.86371 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.829, "high": 0.829, "low": 0.819, "close": 0.822, "volume": 389001.87, "close_time": 1775984399999, "quote_volume": 320215.61112, "trades": 1057, "taker_buy_base": 147560.22, "taker_buy_quote": 121474.62766 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.821, "high": 0.824, "low": 0.821, "close": 0.823, "volume": 107216.5, "close_time": 1775987999999, "quote_volume": 88204.25654, "trades": 309, "taker_buy_base": 72638.81, "taker_buy_quote": 59757.55847 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.823, "high": 0.824, "low": 0.816, "close": 0.819, "volume": 297219.25, "close_time": 1775991599999, "quote_volume": 244100.25163, "trades": 717, "taker_buy_base": 151263.74, "taker_buy_quote": 124332.39018 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.818, "high": 0.826, "low": 0.817, "close": 0.825, "volume": 282187.51, "close_time": 1775995199999, "quote_volume": 232295.57822, "trades": 1036, "taker_buy_base": 138150.87, "taker_buy_quote": 113684.33843 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.824, "high": 0.83, "low": 0.822, "close": 0.822, "volume": 261865.56, "close_time": 1775998799999, "quote_volume": 216319.05518, "trades": 1101, "taker_buy_base": 157058.82, "taker_buy_quote": 129840.31485 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.822, "high": 0.826, "low": 0.817, "close": 0.821, "volume": 460486.87, "close_time": 1776002399999, "quote_volume": 378526.58729, "trades": 1276, "taker_buy_base": 155573.16, "taker_buy_quote": 128010.33269 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.82, "high": 0.823, "low": 0.818, "close": 0.821, "volume": 202634.0, "close_time": 1776005999999, "quote_volume": 166170.85222, "trades": 503, "taker_buy_base": 109581.41, "taker_buy_quote": 89871.75518 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.821, "high": 0.823, "low": 0.817, "close": 0.822, "volume": 212478.97, "close_time": 1776009599999, "quote_volume": 174083.28813, "trades": 606, "taker_buy_base": 96297.53, "taker_buy_quote": 78947.51219 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.821, "high": 0.822, "low": 0.818, "close": 0.82, "volume": 216688.91, "close_time": 1776013199999, "quote_volume": 177568.22328, "trades": 617, "taker_buy_base": 105350.85, "taker_buy_quote": 86353.92429 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.82, "high": 0.83, "low": 0.82, "close": 0.828, "volume": 171183.07, "close_time": 1776016799999, "quote_volume": 141051.44106, "trades": 559, "taker_buy_base": 100797.81, "taker_buy_quote": 83085.57846 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.828, "high": 0.83, "low": 0.824, "close": 0.824, "volume": 215120.94, "close_time": 1776020399999, "quote_volume": 177738.6296, "trades": 785, "taker_buy_base": 65993.25, "taker_buy_quote": 54541.34475 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.823, "high": 0.826, "low": 0.82, "close": 0.822, "volume": 180389.72, "close_time": 1776023999999, "quote_volume": 148486.05562, "trades": 669, "taker_buy_base": 98948.42, "taker_buy_quote": 81468.58715 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.822, "high": 0.827, "low": 0.819, "close": 0.825, "volume": 223515.69, "close_time": 1776027599999, "quote_volume": 183696.72802, "trades": 1023, "taker_buy_base": 81630.56, "taker_buy_quote": 67152.68551 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.825, "high": 0.825, "low": 0.817, "close": 0.82, "volume": 177372.87, "close_time": 1776031199999, "quote_volume": 145592.11296, "trades": 642, "taker_buy_base": 75710.06, "taker_buy_quote": 62182.72761 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.82, "high": 0.82, "low": 0.807, "close": 0.814, "volume": 508840.73, "close_time": 1776034799999, "quote_volume": 413063.33084, "trades": 1941, "taker_buy_base": 219077.82, "taker_buy_quote": 177897.57309 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.813, "high": 0.813, "low": 0.809, "close": 0.812, "volume": 192185.59, "close_time": 1776038399999, "quote_volume": 155802.31791, "trades": 459, "taker_buy_base": 60782.95, "taker_buy_quote": 49298.79416 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.819, "low": 0.811, "close": 0.818, "volume": 262753.15, "close_time": 1776041999999, "quote_volume": 214516.68097, "trades": 722, "taker_buy_base": 131551.42, "taker_buy_quote": 107410.24879 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.818, "high": 0.823, "low": 0.817, "close": 0.822, "volume": 138457.61, "close_time": 1776045599999, "quote_volume": 113461.83477, "trades": 472, "taker_buy_base": 76630.0, "taker_buy_quote": 62813.93674 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.822, "high": 0.822, "low": 0.815, "close": 0.817, "volume": 214877.7, "close_time": 1776049199999, "quote_volume": 175695.33606, "trades": 662, "taker_buy_base": 128577.71, "taker_buy_quote": 105160.48807 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.818, "high": 0.822, "low": 0.817, "close": 0.821, "volume": 155557.77, "close_time": 1776052799999, "quote_volume": 127517.58814, "trades": 952, "taker_buy_base": 89465.21, "taker_buy_quote": 73337.04665 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.821, "high": 0.822, "low": 0.815, "close": 0.817, "volume": 224113.25, "close_time": 1776056399999, "quote_volume": 183433.32077, "trades": 795, "taker_buy_base": 81938.13, "taker_buy_quote": 67113.67581 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.816, "high": 0.817, "low": 0.811, "close": 0.817, "volume": 151898.23, "close_time": 1776059999999, "quote_volume": 123731.59788, "trades": 553, "taker_buy_base": 64281.6, "taker_buy_quote": 52374.78603 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.817, "high": 0.825, "low": 0.817, "close": 0.824, "volume": 134614.72, "close_time": 1776063599999, "quote_volume": 110738.98517, "trades": 458, "taker_buy_base": 70379.53, "taker_buy_quote": 57875.99632 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.824, "high": 0.824, "low": 0.817, "close": 0.818, "volume": 110754.68, "close_time": 1776067199999, "quote_volume": 90815.36784, "trades": 307, "taker_buy_base": 54507.17, "taker_buy_quote": 44680.0 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.818, "high": 0.821, "low": 0.815, "close": 0.817, "volume": 149389.98, "close_time": 1776070799999, "quote_volume": 122162.39558, "trades": 568, "taker_buy_base": 64837.98, "taker_buy_quote": 52991.96012 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.817, "high": 0.822, "low": 0.817, "close": 0.821, "volume": 101504.48, "close_time": 1776074399999, "quote_volume": 83158.23164, "trades": 356, "taker_buy_base": 50327.73, "taker_buy_quote": 41237.63868 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.82, "high": 0.823, "low": 0.819, "close": 0.822, "volume": 174613.26, "close_time": 1776077999999, "quote_volume": 143420.26502, "trades": 469, "taker_buy_base": 87215.39, "taker_buy_quote": 71657.17405 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.823, "high": 0.824, "low": 0.822, "close": 0.823, "volume": 42038.07, "close_time": 1776081599999, "quote_volume": 34599.83303, "trades": 112, "taker_buy_base": 30891.76, "taker_buy_quote": 25428.54265 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.825, "high": 0.827, "low": 0.823, "close": 0.826, "volume": 57361.48, "close_time": 1776085199999, "quote_volume": 47347.30375, "trades": 205, "taker_buy_base": 32904.18, "taker_buy_quote": 27164.29039 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 5.305, "high": 5.315, "low": 5.159, "close": 5.219, "volume": 674305.28, "close_time": 1743278399999, "quote_volume": 3528305.66282, "trades": 23485, "taker_buy_base": 297343.38, "taker_buy_quote": 1555881.24108 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 5.22, "high": 5.236, "low": 5.152, "close": 5.229, "volume": 248213.11, "close_time": 1743292799999, "quote_volume": 1287427.43356, "trades": 10944, "taker_buy_base": 140127.08, "taker_buy_quote": 726942.1096 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.229, "high": 5.318, "low": 5.164, "close": 5.277, "volume": 288339.47, "close_time": 1743307199999, "quote_volume": 1514593.77241, "trades": 13846, "taker_buy_base": 149726.38, "taker_buy_quote": 786445.44953 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 5.276, "high": 5.32, "low": 5.26, "close": 5.295, "volume": 159958.61, "close_time": 1743321599999, "quote_volume": 846859.50076, "trades": 8162, "taker_buy_base": 81418.26, "taker_buy_quote": 431109.57877 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 5.296, "high": 5.355, "low": 5.285, "close": 5.316, "volume": 259132.18, "close_time": 1743335999999, "quote_volume": 1376695.79044, "trades": 8717, "taker_buy_base": 101505.82, "taker_buy_quote": 539366.99161 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 5.314, "high": 5.327, "low": 5.228, "close": 5.295, "volume": 353759.65, "close_time": 1743350399999, "quote_volume": 1868306.4445, "trades": 14545, "taker_buy_base": 165955.18, "taker_buy_quote": 875943.76264 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 5.295, "high": 5.408, "low": 5.257, "close": 5.355, "volume": 350718.44, "close_time": 1743364799999, "quote_volume": 1869136.73198, "trades": 15522, "taker_buy_base": 163565.81, "taker_buy_quote": 872267.71708 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 5.356, "high": 5.369, "low": 5.222, "close": 5.298, "volume": 252486.88, "close_time": 1743379199999, "quote_volume": 1336201.01502, "trades": 14169, "taker_buy_base": 121786.77, "taker_buy_quote": 644268.22409 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.3, "high": 5.353, "low": 5.207, "close": 5.231, "volume": 505353.02, "close_time": 1743393599999, "quote_volume": 2672667.31128, "trades": 17784, "taker_buy_base": 268110.16, "taker_buy_quote": 1418656.03486 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 5.232, "high": 5.285, "low": 5.096, "close": 5.135, "volume": 496230.67, "close_time": 1743407999999, "quote_volume": 2573387.31545, "trades": 16641, "taker_buy_base": 240495.56, "taker_buy_quote": 1245770.71177 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 5.135, "high": 5.212, "low": 5.072, "close": 5.197, "volume": 682164.2, "close_time": 1743422399999, "quote_volume": 3518077.83544, "trades": 21601, "taker_buy_base": 317292.62, "taker_buy_quote": 1636701.71331 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 5.198, "high": 5.429, "low": 5.166, "close": 5.343, "volume": 1490779.83, "close_time": 1743436799999, "quote_volume": 7927545.46777, "trades": 51774, "taker_buy_base": 804176.79, "taker_buy_quote": 4279201.68986 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 5.344, "high": 5.371, "low": 5.258, "close": 5.263, "volume": 497707.23, "close_time": 1743451199999, "quote_volume": 2645665.83768, "trades": 16285, "taker_buy_base": 206577.83, "taker_buy_quote": 1097883.5404 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 5.262, "high": 5.295, "low": 5.227, "close": 5.266, "volume": 184426.49, "close_time": 1743465599999, "quote_volume": 970496.09283, "trades": 9489, "taker_buy_base": 84881.68, "taker_buy_quote": 446646.99072 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.265, "high": 5.343, "low": 5.249, "close": 5.298, "volume": 341733.01, "close_time": 1743479999999, "quote_volume": 1810135.44945, "trades": 11493, "taker_buy_base": 185299.89, "taker_buy_quote": 981700.40707 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 5.298, "high": 5.333, "low": 5.273, "close": 5.295, "volume": 240807.77, "close_time": 1743494399999, "quote_volume": 1277956.5246, "trades": 9090, "taker_buy_base": 112555.44, "taker_buy_quote": 597299.38407 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 5.295, "high": 5.415, "low": 5.287, "close": 5.347, "volume": 585723.91, "close_time": 1743508799999, "quote_volume": 3135208.2556, "trades": 20598, "taker_buy_base": 282600.33, "taker_buy_quote": 1513408.27054 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 5.347, "high": 5.458, "low": 5.27, "close": 5.425, "volume": 895130.0, "close_time": 1743523199999, "quote_volume": 4803481.42924, "trades": 29129, "taker_buy_base": 433562.9, "taker_buy_quote": 2328737.08453 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 5.426, "high": 5.447, "low": 5.342, "close": 5.378, "volume": 607844.93, "close_time": 1743537599999, "quote_volume": 3282241.10158, "trades": 17630, "taker_buy_base": 268344.4, "taker_buy_quote": 1450096.88127 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 5.38, "high": 5.446, "low": 5.336, "close": 5.402, "volume": 219288.41, "close_time": 1743551999999, "quote_volume": 1184329.08234, "trades": 9774, "taker_buy_base": 106697.99, "taker_buy_quote": 576114.13998 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 5.401, "high": 5.401, "low": 5.206, "close": 5.283, "volume": 463392.71, "close_time": 1743566399999, "quote_volume": 2449615.61207, "trades": 15280, "taker_buy_base": 198547.44, "taker_buy_quote": 1049324.43583 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 5.283, "high": 5.307, "low": 5.19, "close": 5.268, "volume": 933238.86, "close_time": 1743580799999, "quote_volume": 4905172.56039, "trades": 28153, "taker_buy_base": 514103.55, "taker_buy_quote": 2701907.607 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 5.268, "high": 5.343, "low": 5.252, "close": 5.304, "volume": 325276.35, "close_time": 1743595199999, "quote_volume": 1725351.14477, "trades": 12820, "taker_buy_base": 165559.25, "taker_buy_quote": 878177.13306 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 5.305, "high": 5.45, "low": 5.231, "close": 5.416, "volume": 789931.13, "close_time": 1743609599999, "quote_volume": 4228574.34039, "trades": 32574, "taker_buy_base": 399149.13, "taker_buy_quote": 2136510.52592 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 5.417, "high": 5.454, "low": 5.338, "close": 5.415, "volume": 629643.53, "close_time": 1743623999999, "quote_volume": 3399814.5444, "trades": 25894, "taker_buy_base": 275129.41, "taker_buy_quote": 1486209.8963 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 5.415, "high": 5.512, "low": 5.021, "close": 5.099, "volume": 1349055.88, "close_time": 1743638399999, "quote_volume": 7136706.27397, "trades": 63558, "taker_buy_base": 604289.83, "taker_buy_quote": 3201409.62909 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.1, "high": 5.28, "low": 5.082, "close": 5.262, "volume": 551560.65, "close_time": 1743652799999, "quote_volume": 2870673.08952, "trades": 18240, "taker_buy_base": 268884.2, "taker_buy_quote": 1399669.27857 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 5.262, "high": 5.33, "low": 5.176, "close": 5.221, "volume": 404618.28, "close_time": 1743667199999, "quote_volume": 2124511.24117, "trades": 15181, "taker_buy_base": 176372.91, "taker_buy_quote": 926313.35499 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 5.221, "high": 5.284, "low": 5.122, "close": 5.141, "volume": 780164.4, "close_time": 1743681599999, "quote_volume": 4064094.49675, "trades": 27003, "taker_buy_base": 332213.21, "taker_buy_quote": 1730756.51917 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 5.141, "high": 5.169, "low": 4.959, "close": 5.003, "volume": 1352140.59, "close_time": 1743695999999, "quote_volume": 6818787.74731, "trades": 45118, "taker_buy_base": 580318.57, "taker_buy_quote": 2927407.70688 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 5.003, "high": 5.06, "low": 4.944, "close": 5.007, "volume": 705072.92, "close_time": 1743710399999, "quote_volume": 3520670.8957, "trades": 23731, "taker_buy_base": 322871.92, "taker_buy_quote": 1611660.88375 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 5.008, "high": 5.095, "low": 4.983, "close": 5.059, "volume": 395142.82, "close_time": 1743724799999, "quote_volume": 1991051.1084, "trades": 13441, "taker_buy_base": 187719.53, "taker_buy_quote": 945988.42379 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.06, "high": 5.074, "low": 4.957, "close": 4.986, "volume": 575429.72, "close_time": 1743739199999, "quote_volume": 2886803.07428, "trades": 17243, "taker_buy_base": 241876.64, "taker_buy_quote": 1213299.43389 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 4.987, "high": 5.082, "low": 4.926, "close": 5.077, "volume": 558757.06, "close_time": 1743753599999, "quote_volume": 2799556.99672, "trades": 18248, "taker_buy_base": 272675.66, "taker_buy_quote": 1366972.94484 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 5.078, "high": 5.1, "low": 4.738, "close": 4.783, "volume": 1515268.81, "close_time": 1743767999999, "quote_volume": 7419210.38239, "trades": 40597, "taker_buy_base": 654820.94, "taker_buy_quote": 3203526.69913 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 4.783, "high": 4.949, "low": 4.738, "close": 4.828, "volume": 2319502.09, "close_time": 1743782399999, "quote_volume": 11226642.50646, "trades": 64300, "taker_buy_base": 967784.67, "taker_buy_quote": 4685808.7914 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 4.828, "high": 4.901, "low": 4.76, "close": 4.891, "volume": 1440796.93, "close_time": 1743796799999, "quote_volume": 6970873.43708, "trades": 38835, "taker_buy_base": 660430.3, "taker_buy_quote": 3196947.58943 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 4.89, "high": 4.949, "low": 4.874, "close": 4.907, "volume": 396989.04, "close_time": 1743811199999, "quote_volume": 1949556.05942, "trades": 11143, "taker_buy_base": 193153.94, "taker_buy_quote": 948607.50208 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 4.906, "high": 4.944, "low": 4.831, "close": 4.835, "volume": 291304.86, "close_time": 1743825599999, "quote_volume": 1424328.41978, "trades": 10305, "taker_buy_base": 125248.68, "taker_buy_quote": 612624.90296 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 4.836, "high": 4.905, "low": 4.828, "close": 4.893, "volume": 208581.23, "close_time": 1743839999999, "quote_volume": 1013981.35169, "trades": 9595, "taker_buy_base": 99019.54, "taker_buy_quote": 481288.53149 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 4.893, "high": 4.936, "low": 4.882, "close": 4.895, "volume": 203522.18, "close_time": 1743854399999, "quote_volume": 998494.32742, "trades": 8318, "taker_buy_base": 100030.93, "taker_buy_quote": 490742.59884 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 4.895, "high": 4.9, "low": 4.783, "close": 4.803, "volume": 351862.37, "close_time": 1743868799999, "quote_volume": 1698997.31971, "trades": 11822, "taker_buy_base": 171432.13, "taker_buy_quote": 827403.56257 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 4.803, "high": 4.844, "low": 4.791, "close": 4.816, "volume": 282786.51, "close_time": 1743883199999, "quote_volume": 1361504.91628, "trades": 8026, "taker_buy_base": 167720.09, "taker_buy_quote": 807703.71085 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 4.816, "high": 4.894, "low": 4.779, "close": 4.887, "volume": 376967.16, "close_time": 1743897599999, "quote_volume": 1821498.37105, "trades": 10042, "taker_buy_base": 169664.51, "taker_buy_quote": 820445.89377 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 4.888, "high": 4.917, "low": 4.835, "close": 4.861, "volume": 244677.17, "close_time": 1743911999999, "quote_volume": 1194248.27078, "trades": 8585, "taker_buy_base": 109479.97, "taker_buy_quote": 534549.82527 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 4.862, "high": 4.864, "low": 4.718, "close": 4.751, "volume": 701476.63, "close_time": 1743926399999, "quote_volume": 3361650.17318, "trades": 25526, "taker_buy_base": 281222.25, "taker_buy_quote": 1350498.98531 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 4.752, "high": 4.809, "low": 4.73, "close": 4.766, "volume": 347147.23, "close_time": 1743940799999, "quote_volume": 1654906.92013, "trades": 12156, "taker_buy_base": 169356.64, "taker_buy_quote": 807736.9858 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 4.765, "high": 4.778, "low": 4.621, "close": 4.644, "volume": 810350.85, "close_time": 1743955199999, "quote_volume": 3788431.73984, "trades": 30265, "taker_buy_base": 415126.47, "taker_buy_quote": 1940790.69787 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 4.644, "high": 4.652, "low": 4.354, "close": 4.405, "volume": 1647055.15, "close_time": 1743969599999, "quote_volume": 7343692.72407, "trades": 56071, "taker_buy_base": 774787.06, "taker_buy_quote": 3451262.21873 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 4.404, "high": 4.434, "low": 4.241, "close": 4.348, "volume": 1275862.36, "close_time": 1743983999999, "quote_volume": 5538412.184192, "trades": 39405, "taker_buy_base": 598128.2, "taker_buy_quote": 2596368.72555 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.349, "high": 4.436, "low": 4.131, "close": 4.227, "volume": 1234834.96, "close_time": 1743998399999, "quote_volume": 5307835.753996, "trades": 36261, "taker_buy_base": 593631.46, "taker_buy_quote": 2554507.48044 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 4.228, "high": 4.282, "low": 3.893, "close": 4.016, "volume": 2471456.92, "close_time": 1744012799999, "quote_volume": 10075734.72647, "trades": 82457, "taker_buy_base": 1165898.58, "taker_buy_quote": 4751662.79973 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 4.017, "high": 4.287, "low": 3.991, "close": 4.194, "volume": 1699886.89, "close_time": 1744027199999, "quote_volume": 7096746.872, "trades": 45398, "taker_buy_base": 876201.15, "taker_buy_quote": 3656598.16239 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 4.195, "high": 4.559, "low": 4.149, "close": 4.337, "volume": 3244571.58, "close_time": 1744041599999, "quote_volume": 14070577.53192, "trades": 129453, "taker_buy_base": 1653017.22, "taker_buy_quote": 7172602.90909 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 4.336, "high": 4.484, "low": 4.317, "close": 4.4, "volume": 1357831.04, "close_time": 1744055999999, "quote_volume": 5950345.33347, "trades": 40147, "taker_buy_base": 567099.93, "taker_buy_quote": 2489776.15207 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 4.4, "high": 4.501, "low": 4.4, "close": 4.412, "volume": 324568.07, "close_time": 1744070399999, "quote_volume": 1445346.9484, "trades": 10580, "taker_buy_base": 159131.39, "taker_buy_quote": 708628.46378 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 4.413, "high": 4.57, "low": 4.367, "close": 4.485, "volume": 612106.24, "close_time": 1744084799999, "quote_volume": 2741171.00933, "trades": 16941, "taker_buy_base": 298492.32, "taker_buy_quote": 1336193.93919 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 4.486, "high": 4.52, "low": 4.375, "close": 4.405, "volume": 466307.95, "close_time": 1744099199999, "quote_volume": 2071062.31601, "trades": 13310, "taker_buy_base": 230277.08, "taker_buy_quote": 1022574.94708 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 4.405, "high": 4.688, "low": 4.389, "close": 4.679, "volume": 1172959.67, "close_time": 1744113599999, "quote_volume": 5303599.63482, "trades": 27100, "taker_buy_base": 603569.99, "taker_buy_quote": 2733000.51582 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 4.68, "high": 4.717, "low": 4.558, "close": 4.561, "volume": 1367174.92, "close_time": 1744127999999, "quote_volume": 6344621.41851, "trades": 41365, "taker_buy_base": 639434.41, "taker_buy_quote": 2969979.75275 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 4.561, "high": 4.566, "low": 4.317, "close": 4.346, "volume": 1569549.94, "close_time": 1744142399999, "quote_volume": 6928066.15261, "trades": 44467, "taker_buy_base": 724390.42, "taker_buy_quote": 3193021.52317 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 4.345, "high": 4.41, "low": 4.31, "close": 4.356, "volume": 737088.39, "close_time": 1744156799999, "quote_volume": 3214443.63158, "trades": 20957, "taker_buy_base": 366259.36, "taker_buy_quote": 1597672.3916 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.356, "high": 4.411, "low": 4.178, "close": 4.311, "volume": 1241717.94, "close_time": 1744171199999, "quote_volume": 5351273.79829, "trades": 38217, "taker_buy_base": 605980.82, "taker_buy_quote": 2611911.25347 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 4.31, "high": 4.426, "low": 4.253, "close": 4.389, "volume": 1421128.84, "close_time": 1744185599999, "quote_volume": 6191959.65585, "trades": 63028, "taker_buy_base": 678705.45, "taker_buy_quote": 2957806.68011 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 4.389, "high": 4.417, "low": 4.235, "close": 4.25, "volume": 929757.38, "close_time": 1744199999999, "quote_volume": 4021224.66554, "trades": 29670, "taker_buy_base": 440697.08, "taker_buy_quote": 1907863.63 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 4.249, "high": 4.402, "low": 4.224, "close": 4.361, "volume": 1107776.13, "close_time": 1744214399999, "quote_volume": 4799754.35864, "trades": 35480, "taker_buy_base": 579233.3, "taker_buy_quote": 2510559.50499 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 4.361, "high": 4.798, "low": 4.352, "close": 4.782, "volume": 2584386.4, "close_time": 1744228799999, "quote_volume": 11998577.06872, "trades": 85593, "taker_buy_base": 1278477.02, "taker_buy_quote": 5924451.63283 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 4.783, "high": 4.83, "low": 4.718, "close": 4.732, "volume": 456004.21, "close_time": 1744243199999, "quote_volume": 2177653.87938, "trades": 17170, "taker_buy_base": 224794.5, "taker_buy_quote": 1073537.52903 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 4.732, "high": 4.736, "low": 4.588, "close": 4.629, "volume": 469778.66, "close_time": 1744257599999, "quote_volume": 2192995.34336, "trades": 15798, "taker_buy_base": 242526.11, "taker_buy_quote": 1132253.7075 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 4.629, "high": 4.663, "low": 4.571, "close": 4.591, "volume": 373325.15, "close_time": 1744271999999, "quote_volume": 1725294.00044, "trades": 11770, "taker_buy_base": 173758.02, "taker_buy_quote": 803413.74553 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 4.591, "high": 4.622, "low": 4.526, "close": 4.561, "volume": 818269.24, "close_time": 1744286399999, "quote_volume": 3740804.91467, "trades": 23848, "taker_buy_base": 385801.1, "taker_buy_quote": 1764739.00716 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 4.561, "high": 4.638, "low": 4.439, "close": 4.467, "volume": 1252906.77, "close_time": 1744300799999, "quote_volume": 5700052.65471, "trades": 35819, "taker_buy_base": 582872.83, "taker_buy_quote": 2653799.71662 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 4.467, "high": 4.596, "low": 4.448, "close": 4.571, "volume": 841303.02, "close_time": 1744315199999, "quote_volume": 3809614.17411, "trades": 24353, "taker_buy_base": 429822.08, "taker_buy_quote": 1946626.86797 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 4.57, "high": 4.634, "low": 4.569, "close": 4.614, "volume": 321137.0, "close_time": 1744329599999, "quote_volume": 1478182.70875, "trades": 8190, "taker_buy_base": 173620.62, "taker_buy_quote": 799176.16277 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 4.613, "high": 4.767, "low": 4.613, "close": 4.734, "volume": 508850.04, "close_time": 1744343999999, "quote_volume": 2392712.8698, "trades": 15443, "taker_buy_base": 270891.66, "taker_buy_quote": 1274345.58592 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 4.733, "high": 4.754, "low": 4.707, "close": 4.724, "volume": 265137.32, "close_time": 1744358399999, "quote_volume": 1254045.89766, "trades": 8537, "taker_buy_base": 108749.21, "taker_buy_quote": 514387.62223 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 4.725, "high": 4.791, "low": 4.699, "close": 4.747, "volume": 465693.94, "close_time": 1744372799999, "quote_volume": 2209202.76903, "trades": 13747, "taker_buy_base": 232849.29, "taker_buy_quote": 1104837.9496 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 4.748, "high": 4.834, "low": 4.719, "close": 4.808, "volume": 806277.49, "close_time": 1744387199999, "quote_volume": 3848891.55464, "trades": 22215, "taker_buy_base": 381909.7, "taker_buy_quote": 1823296.06789 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 4.809, "high": 4.869, "low": 4.769, "close": 4.818, "volume": 473684.43, "close_time": 1744401599999, "quote_volume": 2286338.99542, "trades": 17058, "taker_buy_base": 243174.52, "taker_buy_quote": 1173838.72476 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 4.817, "high": 4.839, "low": 4.784, "close": 4.788, "volume": 247471.16, "close_time": 1744415999999, "quote_volume": 1189990.31327, "trades": 9335, "taker_buy_base": 114360.86, "taker_buy_quote": 550030.60432 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 4.788, "high": 4.796, "low": 4.748, "close": 4.792, "volume": 272144.3, "close_time": 1744430399999, "quote_volume": 1297756.68304, "trades": 9211, "taker_buy_base": 111866.77, "taker_buy_quote": 533498.41856 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 4.792, "high": 4.856, "low": 4.764, "close": 4.844, "volume": 548288.66, "close_time": 1744444799999, "quote_volume": 2644124.49281, "trades": 12909, "taker_buy_base": 283147.84, "taker_buy_quote": 1365560.87157 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 4.843, "high": 4.908, "low": 4.84, "close": 4.858, "volume": 364716.86, "close_time": 1744459199999, "quote_volume": 1774991.1145, "trades": 10877, "taker_buy_base": 192893.28, "taker_buy_quote": 939047.7829 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 4.857, "high": 4.992, "low": 4.83, "close": 4.959, "volume": 566875.44, "close_time": 1744473599999, "quote_volume": 2786580.25229, "trades": 19581, "taker_buy_base": 280015.92, "taker_buy_quote": 1376500.69541 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 4.958, "high": 4.984, "low": 4.913, "close": 4.922, "volume": 424041.8, "close_time": 1744487999999, "quote_volume": 2098979.39742, "trades": 16138, "taker_buy_base": 196887.47, "taker_buy_quote": 974367.71742 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 4.922, "high": 4.992, "low": 4.912, "close": 4.964, "volume": 340286.2, "close_time": 1744502399999, "quote_volume": 1688006.61924, "trades": 16395, "taker_buy_base": 166448.65, "taker_buy_quote": 825810.09097 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 4.965, "high": 5.013, "low": 4.918, "close": 4.961, "volume": 390260.09, "close_time": 1744516799999, "quote_volume": 1938110.90022, "trades": 21008, "taker_buy_base": 183909.64, "taker_buy_quote": 913905.44026 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 4.961, "high": 4.968, "low": 4.902, "close": 4.912, "volume": 196694.53, "close_time": 1744531199999, "quote_volume": 969945.26747, "trades": 11032, "taker_buy_base": 86629.16, "taker_buy_quote": 427195.78275 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 4.912, "high": 5.206, "low": 4.889, "close": 5.007, "volume": 1776704.22, "close_time": 1744545599999, "quote_volume": 9035084.49388, "trades": 56478, "taker_buy_base": 687435.5, "taker_buy_quote": 3494806.64847 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 5.007, "high": 5.042, "low": 4.906, "close": 4.938, "volume": 689656.61, "close_time": 1744559999999, "quote_volume": 3419146.39221, "trades": 30408, "taker_buy_base": 288108.51, "taker_buy_quote": 1429213.03205 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 4.938, "high": 5.056, "low": 4.819, "close": 4.884, "volume": 790126.92, "close_time": 1744574399999, "quote_volume": 3907613.38826, "trades": 45576, "taker_buy_base": 364883.59, "taker_buy_quote": 1805762.07285 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 4.885, "high": 4.917, "low": 4.748, "close": 4.825, "volume": 724149.24, "close_time": 1744588799999, "quote_volume": 3491904.25903, "trades": 39758, "taker_buy_base": 332023.88, "taker_buy_quote": 1601445.25177 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 4.826, "high": 4.992, "low": 4.808, "close": 4.909, "volume": 712588.31, "close_time": 1744603199999, "quote_volume": 3494190.07441, "trades": 40062, "taker_buy_base": 356188.2, "taker_buy_quote": 1745434.15126 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 4.91, "high": 4.982, "low": 4.81, "close": 4.855, "volume": 691019.49, "close_time": 1744617599999, "quote_volume": 3392908.38527, "trades": 34845, "taker_buy_base": 330291.08, "taker_buy_quote": 1621674.14421 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 4.854, "high": 5.0, "low": 4.83, "close": 4.962, "volume": 483040.61, "close_time": 1744631999999, "quote_volume": 2375196.45141, "trades": 27868, "taker_buy_base": 232652.07, "taker_buy_quote": 1143154.34432 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 4.963, "high": 4.999, "low": 4.808, "close": 4.823, "volume": 737879.03, "close_time": 1744646399999, "quote_volume": 3627638.35962, "trades": 39194, "taker_buy_base": 344765.28, "taker_buy_quote": 1695130.99433 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 4.821, "high": 4.895, "low": 4.773, "close": 4.874, "volume": 584089.43, "close_time": 1744660799999, "quote_volume": 2825880.98417, "trades": 14874, "taker_buy_base": 269581.67, "taker_buy_quote": 1304326.92595 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 4.875, "high": 4.901, "low": 4.783, "close": 4.811, "volume": 284609.1, "close_time": 1744675199999, "quote_volume": 1377082.4093, "trades": 8722, "taker_buy_base": 131426.1, "taker_buy_quote": 636061.46084 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.812, "high": 4.829, "low": 4.733, "close": 4.805, "volume": 352087.57, "close_time": 1744689599999, "quote_volume": 1687298.13805, "trades": 10712, "taker_buy_base": 166849.7, "taker_buy_quote": 799624.86972 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 4.804, "high": 4.812, "low": 4.641, "close": 4.738, "volume": 622999.6, "close_time": 1744703999999, "quote_volume": 2942872.40788, "trades": 14297, "taker_buy_base": 326107.07, "taker_buy_quote": 1539792.55465 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 4.737, "high": 4.774, "low": 4.687, "close": 4.705, "volume": 442818.5, "close_time": 1744718399999, "quote_volume": 2093543.67031, "trades": 9703, "taker_buy_base": 214204.6, "taker_buy_quote": 1012651.00574 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 4.704, "high": 4.779, "low": 4.627, "close": 4.688, "volume": 855996.23, "close_time": 1744732799999, "quote_volume": 4020757.78147, "trades": 18836, "taker_buy_base": 439847.75, "taker_buy_quote": 2065797.55308 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 4.689, "high": 4.71, "low": 4.613, "close": 4.667, "volume": 381266.84, "close_time": 1744747199999, "quote_volume": 1778097.50932, "trades": 9124, "taker_buy_base": 176777.88, "taker_buy_quote": 824488.43501 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 4.665, "high": 4.696, "low": 4.612, "close": 4.623, "volume": 243851.28, "close_time": 1744761599999, "quote_volume": 1132674.05451, "trades": 6307, "taker_buy_base": 118988.33, "taker_buy_quote": 552699.90656 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 4.622, "high": 4.704, "low": 4.586, "close": 4.686, "volume": 326301.62, "close_time": 1744775999999, "quote_volume": 1518483.38295, "trades": 8744, "taker_buy_base": 161660.15, "taker_buy_quote": 752494.73402 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 4.687, "high": 4.733, "low": 4.644, "close": 4.705, "volume": 573813.87, "close_time": 1744790399999, "quote_volume": 2691424.64529, "trades": 11557, "taker_buy_base": 237949.69, "taker_buy_quote": 1116260.435 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 4.705, "high": 4.708, "low": 4.562, "close": 4.627, "volume": 556779.57, "close_time": 1744804799999, "quote_volume": 2570398.55789, "trades": 12873, "taker_buy_base": 274859.38, "taker_buy_quote": 1268362.09965 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 4.626, "high": 4.722, "low": 4.543, "close": 4.646, "volume": 675896.96, "close_time": 1744819199999, "quote_volume": 3127099.05216, "trades": 14652, "taker_buy_base": 334871.31, "taker_buy_quote": 1549179.18982 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 4.647, "high": 4.703, "low": 4.494, "close": 4.665, "volume": 1071980.32, "close_time": 1744833599999, "quote_volume": 4932420.89378, "trades": 24276, "taker_buy_base": 524932.37, "taker_buy_quote": 2415421.96686 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 4.664, "high": 4.702, "low": 4.6, "close": 4.621, "volume": 294833.98, "close_time": 1744847999999, "quote_volume": 1373713.34907, "trades": 8146, "taker_buy_base": 149038.31, "taker_buy_quote": 694397.98697 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.622, "high": 4.672, "low": 4.609, "close": 4.634, "volume": 311911.16, "close_time": 1744862399999, "quote_volume": 1445817.12174, "trades": 9056, "taker_buy_base": 161527.76, "taker_buy_quote": 748542.40683 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 4.633, "high": 4.73, "low": 4.621, "close": 4.699, "volume": 207389.3, "close_time": 1744876799999, "quote_volume": 973858.32783, "trades": 5598, "taker_buy_base": 107374.53, "taker_buy_quote": 504160.88948 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 4.699, "high": 4.699, "low": 4.605, "close": 4.605, "volume": 221302.74, "close_time": 1744891199999, "quote_volume": 1030022.67117, "trades": 5293, "taker_buy_base": 99066.62, "taker_buy_quote": 461008.59856 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 4.607, "high": 4.634, "low": 4.516, "close": 4.583, "volume": 899602.53, "close_time": 1744905599999, "quote_volume": 4115910.30307, "trades": 17850, "taker_buy_base": 456420.84, "taker_buy_quote": 2088241.45667 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 4.584, "high": 4.689, "low": 4.563, "close": 4.614, "volume": 656941.49, "close_time": 1744919999999, "quote_volume": 3040227.22658, "trades": 14064, "taker_buy_base": 329695.63, "taker_buy_quote": 1526033.9153 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 4.615, "high": 4.659, "low": 4.578, "close": 4.59, "volume": 254266.22, "close_time": 1744934399999, "quote_volume": 1174877.93754, "trades": 6619, "taker_buy_base": 118488.27, "taker_buy_quote": 547716.24893 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.591, "high": 4.619, "low": 4.549, "close": 4.579, "volume": 278180.41, "close_time": 1744948799999, "quote_volume": 1274909.07292, "trades": 5988, "taker_buy_base": 118680.74, "taker_buy_quote": 544161.30339 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 4.579, "high": 4.631, "low": 4.564, "close": 4.626, "volume": 302741.57, "close_time": 1744963199999, "quote_volume": 1391774.60418, "trades": 6447, "taker_buy_base": 124273.86, "taker_buy_quote": 571500.57308 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 4.627, "high": 4.711, "low": 4.615, "close": 4.709, "volume": 525259.76, "close_time": 1744977599999, "quote_volume": 2447445.44597, "trades": 11658, "taker_buy_base": 256761.56, "taker_buy_quote": 1196182.66297 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 4.708, "high": 4.802, "low": 4.668, "close": 4.719, "volume": 862331.96, "close_time": 1744991999999, "quote_volume": 4076098.45389, "trades": 24053, "taker_buy_base": 386989.74, "taker_buy_quote": 1828170.57678 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 4.718, "high": 4.767, "low": 4.713, "close": 4.745, "volume": 283636.75, "close_time": 1745006399999, "quote_volume": 1346395.8478, "trades": 8232, "taker_buy_base": 150997.88, "taker_buy_quote": 716909.92288 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 4.744, "high": 4.751, "low": 4.675, "close": 4.697, "volume": 267872.64, "close_time": 1745020799999, "quote_volume": 1263901.5714, "trades": 7845, "taker_buy_base": 116277.81, "taker_buy_quote": 548838.06185 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.697, "high": 4.761, "low": 4.684, "close": 4.736, "volume": 259620.26, "close_time": 1745035199999, "quote_volume": 1227696.782, "trades": 6751, "taker_buy_base": 135254.35, "taker_buy_quote": 639698.67123 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 4.736, "high": 4.764, "low": 4.64, "close": 4.759, "volume": 903359.81, "close_time": 1745049599999, "quote_volume": 4250179.75351, "trades": 23673, "taker_buy_base": 427231.19, "taker_buy_quote": 2009273.14262 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 4.759, "high": 4.833, "low": 4.759, "close": 4.815, "volume": 715442.27, "close_time": 1745063999999, "quote_volume": 3432672.57217, "trades": 14333, "taker_buy_base": 300327.94, "taker_buy_quote": 1440571.11911 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 4.816, "high": 4.86, "low": 4.797, "close": 4.85, "volume": 484221.7, "close_time": 1745078399999, "quote_volume": 2337751.16069, "trades": 11091, "taker_buy_base": 212182.33, "taker_buy_quote": 1024197.15809 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 4.85, "high": 4.94, "low": 4.83, "close": 4.9, "volume": 385667.73, "close_time": 1745092799999, "quote_volume": 1880505.8608, "trades": 9531, "taker_buy_base": 192659.35, "taker_buy_quote": 940253.27239 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 4.9, "high": 4.96, "low": 4.898, "close": 4.917, "volume": 234890.92, "close_time": 1745107199999, "quote_volume": 1157718.07774, "trades": 6988, "taker_buy_base": 107393.06, "taker_buy_quote": 529228.02603 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.917, "high": 4.94, "low": 4.896, "close": 4.916, "volume": 244692.68, "close_time": 1745121599999, "quote_volume": 1202172.73011, "trades": 7690, "taker_buy_base": 110095.84, "taker_buy_quote": 540844.96831 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 4.916, "high": 4.949, "low": 4.857, "close": 4.897, "volume": 369461.33, "close_time": 1745135999999, "quote_volume": 1810199.61527, "trades": 11928, "taker_buy_base": 163378.07, "taker_buy_quote": 800428.49662 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 4.896, "high": 4.946, "low": 4.874, "close": 4.931, "volume": 381490.31, "close_time": 1745150399999, "quote_volume": 1871388.57556, "trades": 11025, "taker_buy_base": 169468.17, "taker_buy_quote": 831776.71466 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 4.93, "high": 5.026, "low": 4.908, "close": 4.969, "volume": 833721.69, "close_time": 1745164799999, "quote_volume": 4149541.53095, "trades": 16757, "taker_buy_base": 387830.41, "taker_buy_quote": 1929920.27949 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 4.969, "high": 5.081, "low": 4.961, "close": 5.046, "volume": 552254.72, "close_time": 1745179199999, "quote_volume": 2783096.14535, "trades": 12188, "taker_buy_base": 281419.23, "taker_buy_quote": 1418272.24882 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 5.048, "high": 5.08, "low": 5.022, "close": 5.07, "volume": 303731.29, "close_time": 1745193599999, "quote_volume": 1534265.16879, "trades": 7029, "taker_buy_base": 138690.67, "taker_buy_quote": 700624.64989 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.071, "high": 5.182, "low": 5.064, "close": 5.128, "volume": 609782.88, "close_time": 1745207999999, "quote_volume": 3131955.81024, "trades": 15004, "taker_buy_base": 311325.75, "taker_buy_quote": 1598977.46032 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 5.127, "high": 5.195, "low": 5.096, "close": 5.191, "volume": 498555.94, "close_time": 1745222399999, "quote_volume": 2564057.97568, "trades": 10840, "taker_buy_base": 258536.33, "taker_buy_quote": 1330024.11575 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 5.19, "high": 5.244, "low": 5.13, "close": 5.16, "volume": 428440.53, "close_time": 1745236799999, "quote_volume": 2224095.93371, "trades": 10796, "taker_buy_base": 208063.42, "taker_buy_quote": 1080240.05098 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 5.159, "high": 5.204, "low": 4.992, "close": 5.065, "volume": 1003083.18, "close_time": 1745251199999, "quote_volume": 5134060.69941, "trades": 25964, "taker_buy_base": 429583.75, "taker_buy_quote": 2198664.9214 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 5.064, "high": 5.084, "low": 4.961, "close": 5.014, "volume": 639284.18, "close_time": 1745265599999, "quote_volume": 3205819.73151, "trades": 16190, "taker_buy_base": 314797.01, "taker_buy_quote": 1578510.8015 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 5.013, "high": 5.02, "low": 4.907, "close": 4.92, "volume": 291610.56, "close_time": 1745279999999, "quote_volume": 1445353.34147, "trades": 6937, "taker_buy_base": 134546.46, "taker_buy_quote": 667168.4276 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.92, "high": 4.966, "low": 4.847, "close": 4.871, "volume": 489778.66, "close_time": 1745294399999, "quote_volume": 2402974.01283, "trades": 14113, "taker_buy_base": 246434.58, "taker_buy_quote": 1208821.16307 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 4.87, "high": 4.889, "low": 4.766, "close": 4.872, "volume": 647047.16, "close_time": 1745308799999, "quote_volume": 3127289.73539, "trades": 16441, "taker_buy_base": 320306.68, "taker_buy_quote": 1547291.28187 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 4.871, "high": 4.964, "low": 4.831, "close": 4.943, "volume": 904475.63, "close_time": 1745323199999, "quote_volume": 4421865.88393, "trades": 20650, "taker_buy_base": 451208.11, "taker_buy_quote": 2205255.30371 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 4.943, "high": 5.203, "low": 4.936, "close": 5.115, "volume": 2920213.83, "close_time": 1745337599999, "quote_volume": 14838733.14209, "trades": 74410, "taker_buy_base": 1310808.53, "taker_buy_quote": 6650116.48538 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 5.116, "high": 5.139, "low": 5.065, "close": 5.127, "volume": 682440.44, "close_time": 1745351999999, "quote_volume": 3479633.14647, "trades": 19696, "taker_buy_base": 356223.35, "taker_buy_quote": 1816102.35002 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 5.128, "high": 5.302, "low": 5.098, "close": 5.266, "volume": 846583.07, "close_time": 1745366399999, "quote_volume": 4412866.33703, "trades": 22046, "taker_buy_base": 451452.95, "taker_buy_quote": 2352175.49914 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.268, "high": 5.343, "low": 5.224, "close": 5.287, "volume": 751715.21, "close_time": 1745380799999, "quote_volume": 3972973.14682, "trades": 19815, "taker_buy_base": 358963.46, "taker_buy_quote": 1898072.21011 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 5.287, "high": 5.359, "low": 5.247, "close": 5.325, "volume": 750210.81, "close_time": 1745395199999, "quote_volume": 3986304.42207, "trades": 17632, "taker_buy_base": 408429.26, "taker_buy_quote": 2170456.86119 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 5.324, "high": 5.393, "low": 5.305, "close": 5.358, "volume": 622328.0, "close_time": 1745409599999, "quote_volume": 3332656.88975, "trades": 15070, "taker_buy_base": 296887.66, "taker_buy_quote": 1589822.05039 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 5.359, "high": 5.403, "low": 5.211, "close": 5.329, "volume": 1511904.62, "close_time": 1745423999999, "quote_volume": 8024922.50493, "trades": 47950, "taker_buy_base": 756863.85, "taker_buy_quote": 4016124.15316 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 5.331, "high": 5.39, "low": 5.282, "close": 5.334, "volume": 706380.94, "close_time": 1745438399999, "quote_volume": 3772228.29559, "trades": 18660, "taker_buy_base": 347132.89, "taker_buy_quote": 1853904.94641 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 5.333, "high": 5.404, "low": 5.321, "close": 5.354, "volume": 381970.37, "close_time": 1745452799999, "quote_volume": 2050161.79522, "trades": 9752, "taker_buy_base": 183405.81, "taker_buy_quote": 984293.07355 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.354, "high": 5.494, "low": 5.265, "close": 5.276, "volume": 946679.82, "close_time": 1745467199999, "quote_volume": 5091339.14839, "trades": 23154, "taker_buy_base": 445343.3, "taker_buy_quote": 2397350.0444 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 5.276, "high": 5.337, "low": 5.23, "close": 5.255, "volume": 590693.97, "close_time": 1745481599999, "quote_volume": 3125289.66471, "trades": 14751, "taker_buy_base": 272249.61, "taker_buy_quote": 1440738.90608 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 5.256, "high": 5.297, "low": 5.181, "close": 5.289, "volume": 935831.23, "close_time": 1745495999999, "quote_volume": 4900792.81996, "trades": 19022, "taker_buy_base": 415067.76, "taker_buy_quote": 2173813.17858 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 5.289, "high": 5.61, "low": 5.264, "close": 5.5, "volume": 1138845.98, "close_time": 1745510399999, "quote_volume": 6188770.05939, "trades": 28278, "taker_buy_base": 619392.08, "taker_buy_quote": 3367991.57916 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 5.501, "high": 5.549, "low": 5.386, "close": 5.461, "volume": 810684.11, "close_time": 1745524799999, "quote_volume": 4432311.25719, "trades": 22794, "taker_buy_base": 392606.85, "taker_buy_quote": 2145983.05956 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 5.462, "high": 5.516, "low": 5.42, "close": 5.498, "volume": 308138.03, "close_time": 1745539199999, "quote_volume": 1686089.56018, "trades": 10333, "taker_buy_base": 174536.77, "taker_buy_quote": 955204.32592 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.499, "high": 5.56, "low": 5.34, "close": 5.46, "volume": 807738.12, "close_time": 1745553599999, "quote_volume": 4405993.89539, "trades": 19756, "taker_buy_base": 406128.63, "taker_buy_quote": 2215667.34067 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 5.46, "high": 5.641, "low": 5.421, "close": 5.574, "volume": 751167.33, "close_time": 1745567999999, "quote_volume": 4165508.72362, "trades": 20962, "taker_buy_base": 372579.79, "taker_buy_quote": 2066333.23035 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 5.573, "high": 5.617, "low": 5.524, "close": 5.583, "volume": 939664.28, "close_time": 1745582399999, "quote_volume": 5231869.99812, "trades": 27385, "taker_buy_base": 433659.43, "taker_buy_quote": 2414301.17494 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 5.584, "high": 5.612, "low": 5.48, "close": 5.513, "volume": 1003575.73, "close_time": 1745596799999, "quote_volume": 5571069.16021, "trades": 26508, "taker_buy_base": 481719.25, "taker_buy_quote": 2674896.8626 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 5.512, "high": 5.58, "low": 5.468, "close": 5.526, "volume": 587870.42, "close_time": 1745611199999, "quote_volume": 3248404.16873, "trades": 14041, "taker_buy_base": 284905.25, "taker_buy_quote": 1574998.55087 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 5.526, "high": 5.585, "low": 5.506, "close": 5.544, "volume": 283813.73, "close_time": 1745625599999, "quote_volume": 1573759.8557, "trades": 8895, "taker_buy_base": 141449.78, "taker_buy_quote": 784436.84019 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.545, "high": 5.646, "low": 5.54, "close": 5.566, "volume": 430905.73, "close_time": 1745639999999, "quote_volume": 2411693.65901, "trades": 13326, "taker_buy_base": 189308.99, "taker_buy_quote": 1060000.65171 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 5.566, "high": 5.655, "low": 5.512, "close": 5.578, "volume": 382485.05, "close_time": 1745654399999, "quote_volume": 2138589.56211, "trades": 11864, "taker_buy_base": 189527.67, "taker_buy_quote": 1059813.93848 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 5.578, "high": 5.687, "low": 5.493, "close": 5.569, "volume": 735810.47, "close_time": 1745668799999, "quote_volume": 4111890.93578, "trades": 24411, "taker_buy_base": 367105.31, "taker_buy_quote": 2052212.59028 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 5.57, "high": 5.616, "low": 5.498, "close": 5.597, "volume": 488520.54, "close_time": 1745683199999, "quote_volume": 2715478.69515, "trades": 15139, "taker_buy_base": 250646.16, "taker_buy_quote": 1393670.0029 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 5.596, "high": 5.643, "low": 5.541, "close": 5.619, "volume": 252736.68, "close_time": 1745697599999, "quote_volume": 1416024.30351, "trades": 9297, "taker_buy_base": 129926.4, "taker_buy_quote": 728229.92207 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 5.619, "high": 5.65, "low": 5.588, "close": 5.622, "volume": 193470.21, "close_time": 1745711999999, "quote_volume": 1086092.48301, "trades": 6939, "taker_buy_base": 92533.28, "taker_buy_quote": 519536.69202 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.623, "high": 5.663, "low": 5.478, "close": 5.54, "volume": 495517.74, "close_time": 1745726399999, "quote_volume": 2756103.87658, "trades": 15963, "taker_buy_base": 230244.69, "taker_buy_quote": 1281128.54946 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 5.54, "high": 5.555, "low": 5.433, "close": 5.513, "volume": 488096.71, "close_time": 1745740799999, "quote_volume": 2677136.9469, "trades": 11536, "taker_buy_base": 221270.99, "taker_buy_quote": 1213648.7481 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 5.513, "high": 5.57, "low": 5.496, "close": 5.558, "volume": 350661.1, "close_time": 1745755199999, "quote_volume": 1937685.66924, "trades": 9027, "taker_buy_base": 163763.39, "taker_buy_quote": 905065.02736 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 5.559, "high": 5.564, "low": 5.37, "close": 5.397, "volume": 1326440.92, "close_time": 1745769599999, "quote_volume": 7239961.48858, "trades": 28515, "taker_buy_base": 759640.03, "taker_buy_quote": 4146442.22763 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 5.398, "high": 5.453, "low": 5.314, "close": 5.452, "volume": 461512.7, "close_time": 1745783999999, "quote_volume": 2479052.44959, "trades": 12372, "taker_buy_base": 223989.22, "taker_buy_quote": 1202958.60614 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 5.452, "high": 5.467, "low": 5.36, "close": 5.37, "volume": 300351.39, "close_time": 1745798399999, "quote_volume": 1623962.71245, "trades": 8675, "taker_buy_base": 140043.16, "taker_buy_quote": 756954.45344 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.371, "high": 5.466, "low": 5.242, "close": 5.445, "volume": 798124.92, "close_time": 1745812799999, "quote_volume": 4265162.28636, "trades": 19252, "taker_buy_base": 378491.6, "taker_buy_quote": 2022744.36889 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 5.445, "high": 5.63, "low": 5.44, "close": 5.582, "volume": 769822.59, "close_time": 1745827199999, "quote_volume": 4257844.37001, "trades": 16506, "taker_buy_base": 381358.63, "taker_buy_quote": 2108904.61427 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 5.583, "high": 5.663, "low": 5.523, "close": 5.613, "volume": 761463.21, "close_time": 1745841599999, "quote_volume": 4271059.41935, "trades": 19348, "taker_buy_base": 358489.62, "taker_buy_quote": 2010663.26211 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 5.613, "high": 5.647, "low": 5.441, "close": 5.493, "volume": 659655.12, "close_time": 1745855999999, "quote_volume": 3666709.14936, "trades": 20260, "taker_buy_base": 296235.64, "taker_buy_quote": 1646768.5905 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 5.492, "high": 5.605, "low": 5.401, "close": 5.592, "volume": 479434.72, "close_time": 1745870399999, "quote_volume": 2640810.1536, "trades": 15440, "taker_buy_base": 241732.45, "taker_buy_quote": 1331559.55602 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 5.591, "high": 5.593, "low": 5.517, "close": 5.527, "volume": 240581.56, "close_time": 1745884799999, "quote_volume": 1334496.08894, "trades": 7710, "taker_buy_base": 116575.12, "taker_buy_quote": 646767.40001 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.527, "high": 5.677, "low": 5.518, "close": 5.577, "volume": 592933.02, "close_time": 1745899199999, "quote_volume": 3326092.56466, "trades": 18460, "taker_buy_base": 306574.6, "taker_buy_quote": 1720078.09412 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 5.575, "high": 5.622, "low": 5.473, "close": 5.596, "volume": 318858.34, "close_time": 1745913599999, "quote_volume": 1769420.90188, "trades": 10389, "taker_buy_base": 178397.16, "taker_buy_quote": 991568.30636 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 5.597, "high": 5.686, "low": 5.532, "close": 5.571, "volume": 409784.69, "close_time": 1745927999999, "quote_volume": 2298991.84975, "trades": 13367, "taker_buy_base": 198403.68, "taker_buy_quote": 1113024.15531 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 5.571, "high": 5.615, "low": 5.51, "close": 5.547, "volume": 430535.88, "close_time": 1745942399999, "quote_volume": 2393829.0515, "trades": 13153, "taker_buy_base": 186925.71, "taker_buy_quote": 1039636.74458 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 5.548, "high": 5.629, "low": 5.523, "close": 5.544, "volume": 322860.47, "close_time": 1745956799999, "quote_volume": 1798370.72544, "trades": 9667, "taker_buy_base": 159882.47, "taker_buy_quote": 890371.37058 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 5.545, "high": 5.554, "low": 5.382, "close": 5.43, "volume": 423386.94, "close_time": 1745971199999, "quote_volume": 2310275.32368, "trades": 10514, "taker_buy_base": 197754.16, "taker_buy_quote": 1079604.01714 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.43, "high": 5.46, "low": 5.345, "close": 5.417, "volume": 540606.64, "close_time": 1745985599999, "quote_volume": 2922396.7056, "trades": 11983, "taker_buy_base": 252285.46, "taker_buy_quote": 1364432.0553 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 5.417, "high": 5.436, "low": 5.355, "close": 5.379, "volume": 303999.34, "close_time": 1745999999999, "quote_volume": 1643202.13446, "trades": 6700, "taker_buy_base": 137733.0, "taker_buy_quote": 744702.78839 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 5.378, "high": 5.446, "low": 5.355, "close": 5.431, "volume": 325933.47, "close_time": 1746014399999, "quote_volume": 1758937.19798, "trades": 7231, "taker_buy_base": 167159.29, "taker_buy_quote": 902198.75464 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 5.432, "high": 5.437, "low": 5.162, "close": 5.274, "volume": 1381789.71, "close_time": 1746028799999, "quote_volume": 7279946.24145, "trades": 27522, "taker_buy_base": 642247.32, "taker_buy_quote": 3384433.47762 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 5.273, "high": 5.394, "low": 5.237, "close": 5.364, "volume": 542688.72, "close_time": 1746043199999, "quote_volume": 2892379.53371, "trades": 15229, "taker_buy_base": 282605.36, "taker_buy_quote": 1506636.5939 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 5.363, "high": 5.412, "low": 5.327, "close": 5.346, "volume": 272475.15, "close_time": 1746057599999, "quote_volume": 1463637.01012, "trades": 8116, "taker_buy_base": 136838.4, "taker_buy_quote": 735037.02476 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.348, "high": 5.449, "low": 5.345, "close": 5.384, "volume": 385394.71, "close_time": 1746071999999, "quote_volume": 2083999.08629, "trades": 10847, "taker_buy_base": 188739.55, "taker_buy_quote": 1020417.4055 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 5.386, "high": 5.43, "low": 5.349, "close": 5.382, "volume": 289542.64, "close_time": 1746086399999, "quote_volume": 1560901.41198, "trades": 6810, "taker_buy_base": 140251.92, "taker_buy_quote": 756319.20148 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 5.382, "high": 5.557, "low": 5.38, "close": 5.556, "volume": 506671.6, "close_time": 1746100799999, "quote_volume": 2781108.79508, "trades": 13447, "taker_buy_base": 253793.99, "taker_buy_quote": 1392427.2765 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 5.556, "high": 5.573, "low": 5.473, "close": 5.498, "volume": 548553.98, "close_time": 1746115199999, "quote_volume": 3028859.37147, "trades": 14978, "taker_buy_base": 261208.76, "taker_buy_quote": 1442565.81142 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 5.499, "high": 5.59, "low": 5.495, "close": 5.544, "volume": 484092.38, "close_time": 1746129599999, "quote_volume": 2683423.73905, "trades": 12384, "taker_buy_base": 247570.02, "taker_buy_quote": 1372299.57783 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 5.545, "high": 5.555, "low": 5.487, "close": 5.506, "volume": 264041.13, "close_time": 1746143999999, "quote_volume": 1458739.43939, "trades": 7858, "taker_buy_base": 121312.02, "taker_buy_quote": 670193.68958 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.505, "high": 5.582, "low": 5.493, "close": 5.523, "volume": 395377.23, "close_time": 1746158399999, "quote_volume": 2186551.28988, "trades": 10245, "taker_buy_base": 193452.49, "taker_buy_quote": 1069600.79809 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 5.523, "high": 5.536, "low": 5.444, "close": 5.447, "volume": 508954.7, "close_time": 1746172799999, "quote_volume": 2784915.15341, "trades": 12727, "taker_buy_base": 247684.86, "taker_buy_quote": 1354856.34041 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 5.447, "high": 5.549, "low": 5.423, "close": 5.423, "volume": 347174.53, "close_time": 1746187199999, "quote_volume": 1905515.77465, "trades": 10115, "taker_buy_base": 173692.31, "taker_buy_quote": 953260.80916 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 5.422, "high": 5.501, "low": 5.399, "close": 5.456, "volume": 589616.34, "close_time": 1746201599999, "quote_volume": 3217814.08721, "trades": 15936, "taker_buy_base": 307560.2, "taker_buy_quote": 1678461.82329 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 5.456, "high": 5.525, "low": 5.381, "close": 5.405, "volume": 349594.03, "close_time": 1746215999999, "quote_volume": 1910198.36453, "trades": 9837, "taker_buy_base": 177366.85, "taker_buy_quote": 968930.57815 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 5.405, "high": 5.448, "low": 5.383, "close": 5.445, "volume": 266034.39, "close_time": 1746230399999, "quote_volume": 1440233.77594, "trades": 7768, "taker_buy_base": 134336.63, "taker_buy_quote": 727325.64461 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.446, "high": 5.458, "low": 5.384, "close": 5.414, "volume": 300375.5, "close_time": 1746244799999, "quote_volume": 1626330.76405, "trades": 8182, "taker_buy_base": 140948.85, "taker_buy_quote": 763112.59634 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 5.413, "high": 5.417, "low": 5.342, "close": 5.366, "volume": 207186.82, "close_time": 1746259199999, "quote_volume": 1114861.01196, "trades": 5938, "taker_buy_base": 99396.94, "taker_buy_quote": 535006.88141 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 5.366, "high": 5.376, "low": 5.217, "close": 5.222, "volume": 371109.13, "close_time": 1746273599999, "quote_volume": 1965707.57319, "trades": 9740, "taker_buy_base": 181777.87, "taker_buy_quote": 962381.97907 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 5.223, "high": 5.262, "low": 5.209, "close": 5.223, "volume": 345450.01, "close_time": 1746287999999, "quote_volume": 1809067.37479, "trades": 9893, "taker_buy_base": 187933.37, "taker_buy_quote": 984467.09969 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 5.222, "high": 5.259, "low": 5.14, "close": 5.245, "volume": 736633.01, "close_time": 1746302399999, "quote_volume": 3828235.61962, "trades": 21773, "taker_buy_base": 315572.3, "taker_buy_quote": 1641747.91311 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 5.246, "high": 5.252, "low": 5.182, "close": 5.183, "volume": 211225.96, "close_time": 1746316799999, "quote_volume": 1101820.5307, "trades": 6172, "taker_buy_base": 101203.3, "taker_buy_quote": 528026.29936 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.183, "high": 5.215, "low": 5.12, "close": 5.155, "volume": 418035.17, "close_time": 1746331199999, "quote_volume": 2162487.91211, "trades": 11167, "taker_buy_base": 204727.06, "taker_buy_quote": 1059177.85171 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 5.155, "high": 5.199, "low": 5.135, "close": 5.152, "volume": 284263.44, "close_time": 1746345599999, "quote_volume": 1469037.32941, "trades": 7779, "taker_buy_base": 143904.78, "taker_buy_quote": 743697.00807 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 5.153, "high": 5.187, "low": 5.103, "close": 5.161, "volume": 316273.11, "close_time": 1746359999999, "quote_volume": 1626314.2147, "trades": 8100, "taker_buy_base": 160131.83, "taker_buy_quote": 823300.59601 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 5.16, "high": 5.177, "low": 5.089, "close": 5.114, "volume": 276055.94, "close_time": 1746374399999, "quote_volume": 1417325.64156, "trades": 7209, "taker_buy_base": 120278.19, "taker_buy_quote": 617712.85436 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 5.113, "high": 5.133, "low": 5.073, "close": 5.126, "volume": 307557.0, "close_time": 1746388799999, "quote_volume": 1571824.02059, "trades": 8707, "taker_buy_base": 157577.39, "taker_buy_quote": 805583.61533 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 5.127, "high": 5.165, "low": 5.07, "close": 5.098, "volume": 379222.39, "close_time": 1746403199999, "quote_volume": 1939842.83685, "trades": 10121, "taker_buy_base": 152795.27, "taker_buy_quote": 781814.41401 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 5.101, "high": 5.18, "low": 5.05, "close": 5.159, "volume": 499755.94, "close_time": 1746417599999, "quote_volume": 2559444.36749, "trades": 12032, "taker_buy_base": 250762.88, "taker_buy_quote": 1284982.50084 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 5.158, "high": 5.209, "low": 5.134, "close": 5.157, "volume": 307700.44, "close_time": 1746431999999, "quote_volume": 1591679.17898, "trades": 7830, "taker_buy_base": 152338.18, "taker_buy_quote": 788165.44006 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 5.157, "high": 5.176, "low": 5.06, "close": 5.081, "volume": 375096.55, "close_time": 1746446399999, "quote_volume": 1920022.72515, "trades": 8855, "taker_buy_base": 176649.58, "taker_buy_quote": 904385.66883 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 5.08, "high": 5.107, "low": 5.014, "close": 5.046, "volume": 501927.11, "close_time": 1746460799999, "quote_volume": 2544696.25197, "trades": 12634, "taker_buy_base": 241180.11, "taker_buy_quote": 1222948.68364 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 5.045, "high": 5.11, "low": 5.037, "close": 5.042, "volume": 348922.72, "close_time": 1746475199999, "quote_volume": 1771146.71617, "trades": 10042, "taker_buy_base": 173963.21, "taker_buy_quote": 883105.93851 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 5.042, "high": 5.059, "low": 4.969, "close": 4.971, "volume": 481168.53, "close_time": 1746489599999, "quote_volume": 2412397.66033, "trades": 10697, "taker_buy_base": 220849.14, "taker_buy_quote": 1107017.32772 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.972, "high": 4.974, "low": 4.841, "close": 4.935, "volume": 615370.16, "close_time": 1746503999999, "quote_volume": 3023126.61217, "trades": 15105, "taker_buy_base": 317042.75, "taker_buy_quote": 1557080.60408 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.935, "high": 4.935, "low": 4.872, "close": 4.885, "volume": 322716.57, "close_time": 1746518399999, "quote_volume": 1582824.14321, "trades": 7530, "taker_buy_base": 161161.1, "taker_buy_quote": 790667.09291 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.885, "high": 4.889, "low": 4.707, "close": 4.741, "volume": 909748.53, "close_time": 1746532799999, "quote_volume": 4370280.42858, "trades": 18681, "taker_buy_base": 502833.09, "taker_buy_quote": 2415579.26985 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.741, "high": 4.799, "low": 4.674, "close": 4.691, "volume": 973395.21, "close_time": 1746547199999, "quote_volume": 4596805.03355, "trades": 19807, "taker_buy_base": 486027.82, "taker_buy_quote": 2295544.27069 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.691, "high": 4.774, "low": 4.66, "close": 4.7, "volume": 723196.19, "close_time": 1746561599999, "quote_volume": 3407980.96575, "trades": 15782, "taker_buy_base": 375670.68, "taker_buy_quote": 1769895.12885 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.701, "high": 4.781, "low": 4.588, "close": 4.762, "volume": 811071.15, "close_time": 1746575999999, "quote_volume": 3814593.36632, "trades": 17680, "taker_buy_base": 417413.39, "taker_buy_quote": 1964333.09914 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.763, "high": 4.817, "low": 4.714, "close": 4.764, "volume": 690948.17, "close_time": 1746590399999, "quote_volume": 3301236.27917, "trades": 15326, "taker_buy_base": 327581.94, "taker_buy_quote": 1564681.16482 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.765, "high": 4.803, "low": 4.707, "close": 4.768, "volume": 556845.43, "close_time": 1746604799999, "quote_volume": 2650658.37832, "trades": 9975, "taker_buy_base": 293825.45, "taker_buy_quote": 1398653.9889 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.768, "high": 4.827, "low": 4.743, "close": 4.769, "volume": 595046.61, "close_time": 1746619199999, "quote_volume": 2848655.06624, "trades": 10686, "taker_buy_base": 340199.59, "taker_buy_quote": 1629243.9414 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.77, "high": 4.791, "low": 4.697, "close": 4.715, "volume": 562021.49, "close_time": 1746633599999, "quote_volume": 2667559.56341, "trades": 12264, "taker_buy_base": 265025.92, "taker_buy_quote": 1257495.99492 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.715, "high": 4.783, "low": 4.647, "close": 4.731, "volume": 847249.04, "close_time": 1746647999999, "quote_volume": 4001054.63235, "trades": 19414, "taker_buy_base": 442090.24, "taker_buy_quote": 2087096.09723 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.732, "high": 4.815, "low": 4.707, "close": 4.793, "volume": 356072.66, "close_time": 1746662399999, "quote_volume": 1696626.60706, "trades": 8389, "taker_buy_base": 197381.21, "taker_buy_quote": 940641.08121 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.793, "high": 4.982, "low": 4.787, "close": 4.978, "volume": 633646.17, "close_time": 1746676799999, "quote_volume": 3093368.95012, "trades": 14673, "taker_buy_base": 342572.68, "taker_buy_quote": 1672720.08892 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.979, "high": 5.07, "low": 4.979, "close": 5.037, "volume": 877606.92, "close_time": 1746691199999, "quote_volume": 4411155.50841, "trades": 16782, "taker_buy_base": 458185.48, "taker_buy_quote": 2302658.57156 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 5.037, "high": 5.131, "low": 5.037, "close": 5.082, "volume": 574115.33, "close_time": 1746705599999, "quote_volume": 2921562.95285, "trades": 11404, "taker_buy_base": 300791.61, "taker_buy_quote": 1530730.15246 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 5.082, "high": 5.25, "low": 5.06, "close": 5.181, "volume": 1051624.09, "close_time": 1746719999999, "quote_volume": 5415145.12044, "trades": 27926, "taker_buy_base": 551645.64, "taker_buy_quote": 2842109.63188 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 5.181, "high": 5.323, "low": 5.166, "close": 5.314, "volume": 1010027.16, "close_time": 1746734399999, "quote_volume": 5281509.76474, "trades": 27115, "taker_buy_base": 586632.32, "taker_buy_quote": 3067278.46311 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 5.315, "high": 5.498, "low": 5.279, "close": 5.488, "volume": 1140152.65, "close_time": 1746748799999, "quote_volume": 6172565.77958, "trades": 32825, "taker_buy_base": 620813.59, "taker_buy_quote": 3359500.76857 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.488, "high": 5.634, "low": 5.479, "close": 5.554, "volume": 843846.51, "close_time": 1746763199999, "quote_volume": 4684494.30363, "trades": 26137, "taker_buy_base": 439624.85, "taker_buy_quote": 2440195.94853 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 5.553, "high": 5.732, "low": 5.513, "close": 5.687, "volume": 969432.91, "close_time": 1746777599999, "quote_volume": 5435665.51329, "trades": 29164, "taker_buy_base": 502826.28, "taker_buy_quote": 2818084.33378 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 5.686, "high": 5.857, "low": 5.6, "close": 5.693, "volume": 2405810.59, "close_time": 1746791999999, "quote_volume": 13724896.2473, "trades": 77170, "taker_buy_base": 1229318.31, "taker_buy_quote": 7012095.07017 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 5.692, "high": 5.719, "low": 5.506, "close": 5.544, "volume": 1363480.07, "close_time": 1746806399999, "quote_volume": 7670169.21568, "trades": 40058, "taker_buy_base": 676992.29, "taker_buy_quote": 3814537.49242 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 5.546, "high": 5.581, "low": 5.454, "close": 5.502, "volume": 1242236.98, "close_time": 1746820799999, "quote_volume": 6850890.05811, "trades": 29216, "taker_buy_base": 615978.29, "taker_buy_quote": 3397577.21763 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 5.502, "high": 5.587, "low": 5.471, "close": 5.583, "volume": 821636.51, "close_time": 1746835199999, "quote_volume": 4532311.31573, "trades": 22085, "taker_buy_base": 448133.3, "taker_buy_quote": 2472893.44128 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.584, "high": 5.696, "low": 5.503, "close": 5.653, "volume": 994828.56, "close_time": 1746849599999, "quote_volume": 5584879.3725, "trades": 36195, "taker_buy_base": 597744.97, "taker_buy_quote": 3357226.84778 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 5.652, "high": 5.799, "low": 5.583, "close": 5.782, "volume": 999863.92, "close_time": 1746863999999, "quote_volume": 5697641.41664, "trades": 32960, "taker_buy_base": 520803.22, "taker_buy_quote": 2968684.4722 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.782, "high": 5.855, "low": 5.641, "close": 5.672, "volume": 1239893.82, "close_time": 1746878399999, "quote_volume": 7137554.20264, "trades": 42086, "taker_buy_base": 615452.89, "taker_buy_quote": 3544840.81171 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.672, "high": 5.811, "low": 5.671, "close": 5.716, "volume": 1018504.17, "close_time": 1746892799999, "quote_volume": 5845479.52852, "trades": 29693, "taker_buy_base": 586512.75, "taker_buy_quote": 3366590.9656 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.716, "high": 5.88, "low": 5.708, "close": 5.779, "volume": 1273829.72, "close_time": 1746907199999, "quote_volume": 7385057.96907, "trades": 36288, "taker_buy_base": 748960.33, "taker_buy_quote": 4342403.69118 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.779, "high": 6.083, "low": 5.738, "close": 6.076, "volume": 1225838.44, "close_time": 1746921599999, "quote_volume": 7234049.04897, "trades": 34625, "taker_buy_base": 703514.18, "taker_buy_quote": 4147245.75994 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 6.075, "high": 6.282, "low": 5.908, "close": 6.175, "volume": 2228696.65, "close_time": 1746935999999, "quote_volume": 13661397.47902, "trades": 75640, "taker_buy_base": 992414.05, "taker_buy_quote": 6085362.27043 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 6.174, "high": 6.225, "low": 5.807, "close": 5.85, "volume": 1796545.7, "close_time": 1746950399999, "quote_volume": 10793564.5516, "trades": 51824, "taker_buy_base": 822707.14, "taker_buy_quote": 4947316.61213 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.85, "high": 6.033, "low": 5.838, "close": 6.015, "volume": 800834.66, "close_time": 1746964799999, "quote_volume": 4757505.69953, "trades": 27600, "taker_buy_base": 435736.07, "taker_buy_quote": 2591309.47539 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 6.014, "high": 6.023, "low": 5.795, "close": 5.846, "volume": 927847.12, "close_time": 1746979199999, "quote_volume": 5482280.23012, "trades": 31940, "taker_buy_base": 477620.92, "taker_buy_quote": 2824662.80835 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.847, "high": 5.931, "low": 5.778, "close": 5.872, "volume": 613405.34, "close_time": 1746993599999, "quote_volume": 3599867.32224, "trades": 23956, "taker_buy_base": 330540.4, "taker_buy_quote": 1940430.22197 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.872, "high": 5.963, "low": 5.842, "close": 5.889, "volume": 369179.48, "close_time": 1747007999999, "quote_volume": 2175263.20191, "trades": 17068, "taker_buy_base": 190107.83, "taker_buy_quote": 1120584.04495 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.89, "high": 5.992, "low": 5.809, "close": 5.969, "volume": 748174.91, "close_time": 1747022399999, "quote_volume": 4422571.82409, "trades": 31714, "taker_buy_base": 405282.76, "taker_buy_quote": 2397027.04039 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.968, "high": 6.16, "low": 5.906, "close": 6.036, "volume": 1786121.89, "close_time": 1747036799999, "quote_volume": 10823077.00383, "trades": 49769, "taker_buy_base": 1049186.42, "taker_buy_quote": 6361473.57708 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 6.038, "high": 6.087, "low": 5.944, "close": 5.984, "volume": 1109876.48, "close_time": 1747051199999, "quote_volume": 6689315.57033, "trades": 40626, "taker_buy_base": 607146.15, "taker_buy_quote": 3660640.07575 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.982, "high": 6.118, "low": 5.81, "close": 5.859, "volume": 1755673.43, "close_time": 1747065599999, "quote_volume": 10461971.82248, "trades": 68647, "taker_buy_base": 825447.7, "taker_buy_quote": 4920983.66985 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.859, "high": 5.989, "low": 5.608, "close": 5.821, "volume": 1424851.45, "close_time": 1747079999999, "quote_volume": 8259281.35894, "trades": 57015, "taker_buy_base": 664033.9, "taker_buy_quote": 3850618.94829 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.82, "high": 5.9, "low": 5.77, "close": 5.848, "volume": 413163.96, "close_time": 1747094399999, "quote_volume": 2411309.66761, "trades": 15947, "taker_buy_base": 235852.7, "taker_buy_quote": 1376727.42637 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.848, "high": 5.854, "low": 5.512, "close": 5.526, "volume": 1084482.23, "close_time": 1747108799999, "quote_volume": 6141741.92701, "trades": 39605, "taker_buy_base": 518548.2, "taker_buy_quote": 2944244.62268 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 5.526, "high": 5.694, "low": 5.507, "close": 5.672, "volume": 506088.63, "close_time": 1747123199999, "quote_volume": 2841561.47416, "trades": 19477, "taker_buy_base": 254130.98, "taker_buy_quote": 1426477.34504 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.673, "high": 5.801, "low": 5.643, "close": 5.756, "volume": 573954.02, "close_time": 1747137599999, "quote_volume": 3287784.30808, "trades": 18047, "taker_buy_base": 281357.45, "taker_buy_quote": 1612989.88806 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.757, "high": 5.841, "low": 5.701, "close": 5.84, "volume": 1193967.54, "close_time": 1747151999999, "quote_volume": 6916224.55325, "trades": 30199, "taker_buy_base": 732893.57, "taker_buy_quote": 4248813.29136 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.84, "high": 6.254, "low": 5.832, "close": 6.182, "volume": 2254055.73, "close_time": 1747166399999, "quote_volume": 13739217.25974, "trades": 62594, "taker_buy_base": 1267189.29, "taker_buy_quote": 7715775.71246 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 6.182, "high": 6.235, "low": 6.112, "close": 6.138, "volume": 837201.0, "close_time": 1747180799999, "quote_volume": 5176980.93216, "trades": 31347, "taker_buy_base": 338086.74, "taker_buy_quote": 2091627.29961 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 6.139, "high": 6.188, "low": 5.993, "close": 6.024, "volume": 720023.1, "close_time": 1747195199999, "quote_volume": 4380903.01129, "trades": 28500, "taker_buy_base": 335189.84, "taker_buy_quote": 2040832.43008 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 6.024, "high": 6.13, "low": 5.985, "close": 6.016, "volume": 674012.14, "close_time": 1747209599999, "quote_volume": 4090642.99618, "trades": 21711, "taker_buy_base": 396694.87, "taker_buy_quote": 2408136.52897 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 6.015, "high": 6.035, "low": 5.892, "close": 5.96, "volume": 958493.35, "close_time": 1747223999999, "quote_volume": 5704252.77584, "trades": 31433, "taker_buy_base": 503580.0, "taker_buy_quote": 2998748.96214 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.96, "high": 5.972, "low": 5.774, "close": 5.809, "volume": 996401.19, "close_time": 1747238399999, "quote_volume": 5830733.01681, "trades": 30541, "taker_buy_base": 467535.08, "taker_buy_quote": 2738123.76693 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.809, "high": 5.841, "low": 5.732, "close": 5.793, "volume": 453863.04, "close_time": 1747252799999, "quote_volume": 2625544.94403, "trades": 19380, "taker_buy_base": 240013.85, "taker_buy_quote": 1389075.73177 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.794, "high": 5.807, "low": 5.688, "close": 5.739, "volume": 320588.37, "close_time": 1747267199999, "quote_volume": 1842122.95476, "trades": 13070, "taker_buy_base": 147445.59, "taker_buy_quote": 847326.03679 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.739, "high": 5.827, "low": 5.694, "close": 5.737, "volume": 523595.83, "close_time": 1747281599999, "quote_volume": 3021668.86064, "trades": 20966, "taker_buy_base": 305871.94, "taker_buy_quote": 1767126.58836 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.737, "high": 5.797, "low": 5.481, "close": 5.486, "volume": 934101.26, "close_time": 1747295999999, "quote_volume": 5259358.12019, "trades": 27112, "taker_buy_base": 398597.38, "taker_buy_quote": 2252121.63568 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 5.486, "high": 5.609, "low": 5.437, "close": 5.512, "volume": 706525.4, "close_time": 1747310399999, "quote_volume": 3899069.12053, "trades": 26017, "taker_buy_base": 314655.67, "taker_buy_quote": 1737290.60768 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 5.513, "high": 5.565, "low": 5.356, "close": 5.556, "volume": 1782246.0, "close_time": 1747324799999, "quote_volume": 9739374.29333, "trades": 49119, "taker_buy_base": 973495.71, "taker_buy_quote": 5326572.96576 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 5.556, "high": 5.649, "low": 5.323, "close": 5.371, "volume": 1306081.38, "close_time": 1747339199999, "quote_volume": 7140089.58492, "trades": 38841, "taker_buy_base": 560230.65, "taker_buy_quote": 3063032.52313 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 5.372, "high": 5.402, "low": 5.194, "close": 5.313, "volume": 1065734.97, "close_time": 1747353599999, "quote_volume": 5668304.34302, "trades": 31157, "taker_buy_base": 495090.82, "taker_buy_quote": 2633867.13433 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.314, "high": 5.426, "low": 5.276, "close": 5.411, "volume": 1128210.35, "close_time": 1747367999999, "quote_volume": 6040692.10859, "trades": 32117, "taker_buy_base": 587945.8, "taker_buy_quote": 3148011.84482 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 5.412, "high": 5.43, "low": 5.339, "close": 5.391, "volume": 538714.0, "close_time": 1747382399999, "quote_volume": 2903834.91332, "trades": 17678, "taker_buy_base": 259186.83, "taker_buy_quote": 1397005.4887 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 5.392, "high": 5.449, "low": 5.282, "close": 5.404, "volume": 797671.65, "close_time": 1747396799999, "quote_volume": 4293014.66291, "trades": 20660, "taker_buy_base": 393970.38, "taker_buy_quote": 2121917.09402 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 5.405, "high": 5.426, "low": 5.328, "close": 5.379, "volume": 960410.93, "close_time": 1747411199999, "quote_volume": 5173349.68136, "trades": 27627, "taker_buy_base": 460751.64, "taker_buy_quote": 2482728.40662 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 5.379, "high": 5.406, "low": 5.296, "close": 5.355, "volume": 487677.34, "close_time": 1747425599999, "quote_volume": 2604553.06411, "trades": 18848, "taker_buy_base": 210115.96, "taker_buy_quote": 1122137.02441 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 5.354, "high": 5.359, "low": 5.215, "close": 5.256, "volume": 612349.49, "close_time": 1747439999999, "quote_volume": 3233744.92537, "trades": 20292, "taker_buy_base": 267868.91, "taker_buy_quote": 1414504.54681 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.255, "high": 5.279, "low": 5.046, "close": 5.175, "volume": 1492601.29, "close_time": 1747454399999, "quote_volume": 7681097.8073, "trades": 42746, "taker_buy_base": 685057.48, "taker_buy_quote": 3528400.0755 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 5.175, "high": 5.212, "low": 5.09, "close": 5.123, "volume": 568385.32, "close_time": 1747468799999, "quote_volume": 2924507.95547, "trades": 18254, "taker_buy_base": 275456.45, "taker_buy_quote": 1416245.16845 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 5.122, "high": 5.162, "low": 5.051, "close": 5.117, "volume": 716772.05, "close_time": 1747483199999, "quote_volume": 3664600.63909, "trades": 22760, "taker_buy_base": 408032.61, "taker_buy_quote": 2086832.39056 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 5.117, "high": 5.164, "low": 5.041, "close": 5.122, "volume": 502437.96, "close_time": 1747497599999, "quote_volume": 2570306.30501, "trades": 15238, "taker_buy_base": 236434.86, "taker_buy_quote": 1209558.76366 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 5.123, "high": 5.136, "low": 5.033, "close": 5.064, "volume": 520471.71, "close_time": 1747511999999, "quote_volume": 2648137.40691, "trades": 19811, "taker_buy_base": 293876.64, "taker_buy_quote": 1495155.14055 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 5.063, "high": 5.148, "low": 5.019, "close": 5.078, "volume": 525136.22, "close_time": 1747526399999, "quote_volume": 2666520.35997, "trades": 16829, "taker_buy_base": 267197.77, "taker_buy_quote": 1357007.15938 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.079, "high": 5.096, "low": 5.032, "close": 5.062, "volume": 502899.09, "close_time": 1747540799999, "quote_volume": 2546976.80296, "trades": 17045, "taker_buy_base": 265574.95, "taker_buy_quote": 1345007.32773 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 5.062, "high": 5.209, "low": 5.061, "close": 5.203, "volume": 527447.9, "close_time": 1747555199999, "quote_volume": 2720780.80812, "trades": 15882, "taker_buy_base": 259667.61, "taker_buy_quote": 1338991.86348 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 5.204, "high": 5.262, "low": 5.171, "close": 5.173, "volume": 388622.39, "close_time": 1747569599999, "quote_volume": 2028021.55795, "trades": 15650, "taker_buy_base": 198996.16, "taker_buy_quote": 1038688.20488 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 5.173, "high": 5.324, "low": 5.139, "close": 5.306, "volume": 817974.23, "close_time": 1747583999999, "quote_volume": 4286208.58398, "trades": 19914, "taker_buy_base": 486427.32, "taker_buy_quote": 2549244.98492 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 5.305, "high": 5.315, "low": 5.007, "close": 5.017, "volume": 1151941.96, "close_time": 1747598399999, "quote_volume": 5947113.4105, "trades": 40259, "taker_buy_base": 567893.75, "taker_buy_quote": 2930777.90266 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 5.016, "high": 5.21, "low": 4.891, "close": 5.188, "volume": 1131829.15, "close_time": 1747612799999, "quote_volume": 5669670.65856, "trades": 37146, "taker_buy_base": 596800.89, "taker_buy_quote": 2991126.37491 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.189, "high": 5.227, "low": 4.938, "close": 4.943, "volume": 1055426.13, "close_time": 1747627199999, "quote_volume": 5322739.76957, "trades": 29637, "taker_buy_base": 547427.62, "taker_buy_quote": 2760160.75469 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.944, "high": 4.975, "low": 4.83, "close": 4.95, "volume": 948376.15, "close_time": 1747641599999, "quote_volume": 4649915.42624, "trades": 29986, "taker_buy_base": 442637.56, "taker_buy_quote": 2170862.74037 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.95, "high": 5.019, "low": 4.922, "close": 4.979, "volume": 571773.52, "close_time": 1747655999999, "quote_volume": 2847034.60179, "trades": 18190, "taker_buy_base": 291279.76, "taker_buy_quote": 1450707.43564 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.979, "high": 5.123, "low": 4.945, "close": 5.102, "volume": 736810.32, "close_time": 1747670399999, "quote_volume": 3720078.68464, "trades": 21085, "taker_buy_base": 396894.05, "taker_buy_quote": 2004205.39098 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 5.102, "high": 5.197, "low": 5.078, "close": 5.17, "volume": 697535.99, "close_time": 1747684799999, "quote_volume": 3593271.14105, "trades": 22341, "taker_buy_base": 343218.57, "taker_buy_quote": 1768430.91291 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 5.169, "high": 5.217, "low": 5.115, "close": 5.217, "volume": 463129.29, "close_time": 1747699199999, "quote_volume": 2389955.76634, "trades": 12069, "taker_buy_base": 292857.8, "taker_buy_quote": 1511628.78928 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.216, "high": 5.3, "low": 5.185, "close": 5.256, "volume": 682651.94, "close_time": 1747713599999, "quote_volume": 3581641.42402, "trades": 22411, "taker_buy_base": 388584.53, "taker_buy_quote": 2039491.35315 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 5.256, "high": 5.257, "low": 5.147, "close": 5.15, "volume": 550876.5, "close_time": 1747727999999, "quote_volume": 2867488.66239, "trades": 15218, "taker_buy_base": 261125.21, "taker_buy_quote": 1359760.35001 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 5.15, "high": 5.163, "low": 5.063, "close": 5.093, "volume": 551839.64, "close_time": 1747742399999, "quote_volume": 2824630.44711, "trades": 16676, "taker_buy_base": 263190.91, "taker_buy_quote": 1347780.76985 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 5.093, "high": 5.099, "low": 5.039, "close": 5.091, "volume": 518156.55, "close_time": 1747756799999, "quote_volume": 2624289.32395, "trades": 16200, "taker_buy_base": 251679.68, "taker_buy_quote": 1274947.56596 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 5.09, "high": 5.128, "low": 4.991, "close": 5.111, "volume": 596787.36, "close_time": 1747771199999, "quote_volume": 3019786.03025, "trades": 17845, "taker_buy_base": 278368.08, "taker_buy_quote": 1409099.46822 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 5.111, "high": 5.179, "low": 5.094, "close": 5.15, "volume": 691136.93, "close_time": 1747785599999, "quote_volume": 3551685.22188, "trades": 15605, "taker_buy_base": 341287.26, "taker_buy_quote": 1753497.8714 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.151, "high": 5.192, "low": 5.076, "close": 5.175, "volume": 458617.32, "close_time": 1747799999999, "quote_volume": 2357950.24631, "trades": 12856, "taker_buy_base": 231688.14, "taker_buy_quote": 1191194.22416 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 5.175, "high": 5.253, "low": 5.134, "close": 5.137, "volume": 1041365.38, "close_time": 1747814399999, "quote_volume": 5418602.95425, "trades": 23025, "taker_buy_base": 585776.19, "taker_buy_quote": 3048052.96407 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 5.137, "high": 5.205, "low": 5.106, "close": 5.192, "volume": 474722.85, "close_time": 1747828799999, "quote_volume": 2444871.51716, "trades": 12175, "taker_buy_base": 226635.52, "taker_buy_quote": 1167190.20776 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 5.192, "high": 5.272, "low": 5.144, "close": 5.262, "volume": 909049.09, "close_time": 1747843199999, "quote_volume": 4740770.53546, "trades": 21341, "taker_buy_base": 474766.37, "taker_buy_quote": 2475793.25303 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 5.263, "high": 5.394, "low": 5.112, "close": 5.21, "volume": 2111886.99, "close_time": 1747857599999, "quote_volume": 11016564.61544, "trades": 60727, "taker_buy_base": 1086768.55, "taker_buy_quote": 5676269.13987 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 5.21, "high": 5.337, "low": 5.168, "close": 5.272, "volume": 694904.6, "close_time": 1747871999999, "quote_volume": 3648271.49525, "trades": 18631, "taker_buy_base": 374678.76, "taker_buy_quote": 1968366.88615 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.274, "high": 5.38, "low": 5.265, "close": 5.367, "volume": 1407988.3, "close_time": 1747886399999, "quote_volume": 7511200.72069, "trades": 29024, "taker_buy_base": 905378.71, "taker_buy_quote": 4831979.94167 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 5.367, "high": 5.41, "low": 5.33, "close": 5.393, "volume": 966788.63, "close_time": 1747900799999, "quote_volume": 5198458.06242, "trades": 19153, "taker_buy_base": 533031.93, "taker_buy_quote": 2866622.89298 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 5.393, "high": 5.497, "low": 5.387, "close": 5.448, "volume": 1182798.04, "close_time": 1747915199999, "quote_volume": 6446388.41298, "trades": 27720, "taker_buy_base": 607074.08, "taker_buy_quote": 3308895.11339 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 5.449, "high": 5.73, "low": 5.366, "close": 5.663, "volume": 3014795.93, "close_time": 1747929599999, "quote_volume": 16762027.98939, "trades": 56562, "taker_buy_base": 1424154.99, "taker_buy_quote": 7892757.7832 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.664, "high": 5.737, "low": 5.645, "close": 5.711, "volume": 731492.2, "close_time": 1747943999999, "quote_volume": 4162085.41662, "trades": 20024, "taker_buy_base": 369476.32, "taker_buy_quote": 2103657.71329 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.711, "high": 5.779, "low": 5.654, "close": 5.715, "volume": 596531.03, "close_time": 1747958399999, "quote_volume": 3406156.9644, "trades": 18145, "taker_buy_base": 284830.85, "taker_buy_quote": 1626140.74517 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.715, "high": 5.992, "low": 5.715, "close": 5.988, "volume": 1296288.53, "close_time": 1747972799999, "quote_volume": 7570467.00867, "trades": 36151, "taker_buy_base": 717812.97, "taker_buy_quote": 4191403.07353 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.989, "high": 5.993, "low": 5.755, "close": 5.769, "volume": 963429.75, "close_time": 1747987199999, "quote_volume": 5654308.365, "trades": 32624, "taker_buy_base": 419893.33, "taker_buy_quote": 2464033.18926 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.77, "high": 5.91, "low": 5.591, "close": 5.627, "volume": 1373754.34, "close_time": 1748001599999, "quote_volume": 7909023.75699, "trades": 51066, "taker_buy_base": 620485.04, "taker_buy_quote": 3574536.39697 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 5.627, "high": 5.745, "low": 5.451, "close": 5.577, "volume": 2182993.76, "close_time": 1748015999999, "quote_volume": 12229989.48417, "trades": 70348, "taker_buy_base": 976447.42, "taker_buy_quote": 5472961.79741 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 5.577, "high": 5.635, "low": 5.501, "close": 5.535, "volume": 649692.56, "close_time": 1748030399999, "quote_volume": 3620020.42372, "trades": 23173, "taker_buy_base": 325486.82, "taker_buy_quote": 1814455.81126 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 5.534, "high": 5.537, "low": 5.316, "close": 5.34, "volume": 767262.08, "close_time": 1748044799999, "quote_volume": 4165424.98321, "trades": 24501, "taker_buy_base": 326039.38, "taker_buy_quote": 1771333.83911 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.34, "high": 5.398, "low": 5.31, "close": 5.37, "volume": 487391.07, "close_time": 1748059199999, "quote_volume": 2612562.63832, "trades": 15953, "taker_buy_base": 260688.28, "taker_buy_quote": 1396956.03814 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 5.37, "high": 5.447, "low": 5.356, "close": 5.405, "volume": 367134.25, "close_time": 1748073599999, "quote_volume": 1982956.5834, "trades": 12680, "taker_buy_base": 189426.67, "taker_buy_quote": 1023054.84843 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 5.406, "high": 5.445, "low": 5.343, "close": 5.414, "volume": 485949.22, "close_time": 1748087999999, "quote_volume": 2621103.70847, "trades": 15768, "taker_buy_base": 262125.61, "taker_buy_quote": 1414425.83605 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 5.414, "high": 5.443, "low": 5.35, "close": 5.397, "volume": 445758.08, "close_time": 1748102399999, "quote_volume": 2402549.48387, "trades": 13575, "taker_buy_base": 234761.79, "taker_buy_quote": 1265387.10113 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 5.397, "high": 5.415, "low": 5.353, "close": 5.391, "volume": 329478.21, "close_time": 1748116799999, "quote_volume": 1772148.36181, "trades": 10225, "taker_buy_base": 144883.16, "taker_buy_quote": 779400.25767 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 5.391, "high": 5.413, "low": 5.286, "close": 5.314, "volume": 362791.17, "close_time": 1748131199999, "quote_volume": 1935223.27845, "trades": 11687, "taker_buy_base": 168308.68, "taker_buy_quote": 897939.84372 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.314, "high": 5.344, "low": 5.18, "close": 5.248, "volume": 803667.47, "close_time": 1748145599999, "quote_volume": 4218516.83903, "trades": 23914, "taker_buy_base": 400418.72, "taker_buy_quote": 2103844.2176 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 5.247, "high": 5.257, "low": 5.159, "close": 5.182, "volume": 309166.19, "close_time": 1748159999999, "quote_volume": 1609602.09261, "trades": 10305, "taker_buy_base": 138228.81, "taker_buy_quote": 720149.02535 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 5.181, "high": 5.181, "low": 5.104, "close": 5.131, "volume": 478915.04, "close_time": 1748174399999, "quote_volume": 2458211.84516, "trades": 15687, "taker_buy_base": 220425.0, "taker_buy_quote": 1131247.74701 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 5.13, "high": 5.152, "low": 5.006, "close": 5.055, "volume": 1002303.36, "close_time": 1748188799999, "quote_volume": 5099278.42191, "trades": 26661, "taker_buy_base": 419013.81, "taker_buy_quote": 2132754.61704 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 5.054, "high": 5.16, "low": 5.011, "close": 5.141, "volume": 455498.39, "close_time": 1748203199999, "quote_volume": 2312792.42136, "trades": 12129, "taker_buy_base": 242332.16, "taker_buy_quote": 1231588.10523 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 5.142, "high": 5.288, "low": 5.106, "close": 5.267, "volume": 546368.16, "close_time": 1748217599999, "quote_volume": 2850273.0251, "trades": 13655, "taker_buy_base": 316253.0, "taker_buy_quote": 1651000.53166 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.267, "high": 5.379, "low": 5.249, "close": 5.341, "volume": 585383.67, "close_time": 1748231999999, "quote_volume": 3116578.51096, "trades": 14432, "taker_buy_base": 315042.38, "taker_buy_quote": 1677411.29097 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 5.342, "high": 5.482, "low": 5.336, "close": 5.437, "volume": 558575.74, "close_time": 1748246399999, "quote_volume": 3021991.48733, "trades": 14123, "taker_buy_base": 280626.5, "taker_buy_quote": 1518207.66582 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 5.437, "high": 5.46, "low": 5.334, "close": 5.385, "volume": 685721.63, "close_time": 1748260799999, "quote_volume": 3701923.51733, "trades": 15373, "taker_buy_base": 335613.63, "taker_buy_quote": 1810995.7673 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 5.386, "high": 5.438, "low": 5.321, "close": 5.383, "volume": 672146.17, "close_time": 1748275199999, "quote_volume": 3619316.37483, "trades": 18290, "taker_buy_base": 325654.68, "taker_buy_quote": 1754073.4542 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 5.384, "high": 5.404, "low": 5.239, "close": 5.29, "volume": 562931.12, "close_time": 1748289599999, "quote_volume": 2982051.44283, "trades": 16515, "taker_buy_base": 238784.06, "taker_buy_quote": 1265385.12492 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 5.289, "high": 5.355, "low": 5.255, "close": 5.295, "volume": 329792.84, "close_time": 1748303999999, "quote_volume": 1749381.06785, "trades": 9774, "taker_buy_base": 164783.63, "taker_buy_quote": 874010.09069 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.295, "high": 5.333, "low": 5.186, "close": 5.273, "volume": 540678.91, "close_time": 1748318399999, "quote_volume": 2839793.25167, "trades": 15370, "taker_buy_base": 244778.02, "taker_buy_quote": 1285955.258 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 5.274, "high": 5.422, "low": 5.239, "close": 5.4, "volume": 739140.61, "close_time": 1748332799999, "quote_volume": 3958207.92349, "trades": 19811, "taker_buy_base": 349808.62, "taker_buy_quote": 1873186.61761 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 5.401, "high": 5.48, "low": 5.401, "close": 5.442, "volume": 594584.62, "close_time": 1748347199999, "quote_volume": 3236092.56198, "trades": 16672, "taker_buy_base": 302342.8, "taker_buy_quote": 1645477.28332 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 5.441, "high": 5.521, "low": 5.346, "close": 5.423, "volume": 811249.04, "close_time": 1748361599999, "quote_volume": 4416296.92808, "trades": 21925, "taker_buy_base": 394195.02, "taker_buy_quote": 2146747.22295 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 5.424, "high": 5.472, "low": 5.392, "close": 5.421, "volume": 434321.62, "close_time": 1748375999999, "quote_volume": 2358402.94605, "trades": 13240, "taker_buy_base": 220236.53, "taker_buy_quote": 1196226.49728 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 5.422, "high": 5.452, "low": 5.357, "close": 5.369, "volume": 353470.98, "close_time": 1748390399999, "quote_volume": 1909280.88813, "trades": 10565, "taker_buy_base": 169302.25, "taker_buy_quote": 914628.89298 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.369, "high": 5.433, "low": 5.336, "close": 5.399, "volume": 528403.82, "close_time": 1748404799999, "quote_volume": 2842345.28862, "trades": 14609, "taker_buy_base": 276397.22, "taker_buy_quote": 1487065.01046 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 5.398, "high": 5.409, "low": 5.317, "close": 5.35, "volume": 519156.56, "close_time": 1748419199999, "quote_volume": 2782034.52255, "trades": 11776, "taker_buy_base": 264955.72, "taker_buy_quote": 1420379.43098 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 5.351, "high": 5.417, "low": 5.264, "close": 5.414, "volume": 778629.81, "close_time": 1748433599999, "quote_volume": 4155013.383, "trades": 16500, "taker_buy_base": 341768.18, "taker_buy_quote": 1825792.90225 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 5.415, "high": 5.48, "low": 5.23, "close": 5.249, "volume": 913160.33, "close_time": 1748447999999, "quote_volume": 4885458.35281, "trades": 25972, "taker_buy_base": 422469.32, "taker_buy_quote": 2261837.312 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 5.249, "high": 5.394, "low": 5.239, "close": 5.244, "volume": 1108449.52, "close_time": 1748462399999, "quote_volume": 5887482.7675, "trades": 22735, "taker_buy_base": 610131.1, "taker_buy_quote": 3246029.0331 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 5.244, "high": 5.418, "low": 5.233, "close": 5.394, "volume": 717380.72, "close_time": 1748476799999, "quote_volume": 3815756.61046, "trades": 16386, "taker_buy_base": 360394.73, "taker_buy_quote": 1916796.49246 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.394, "high": 5.579, "low": 5.362, "close": 5.495, "volume": 1019148.53, "close_time": 1748491199999, "quote_volume": 5578195.17182, "trades": 26792, "taker_buy_base": 535821.12, "taker_buy_quote": 2932821.73934 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 5.495, "high": 5.51, "low": 5.358, "close": 5.374, "volume": 604258.92, "close_time": 1748505599999, "quote_volume": 3268046.73729, "trades": 15054, "taker_buy_base": 297265.85, "taker_buy_quote": 1606882.45677 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 5.375, "high": 5.424, "low": 5.339, "close": 5.421, "volume": 611141.03, "close_time": 1748519999999, "quote_volume": 3291682.26621, "trades": 13753, "taker_buy_base": 338435.02, "taker_buy_quote": 1822814.23446 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 5.42, "high": 5.423, "low": 5.25, "close": 5.3, "volume": 877749.31, "close_time": 1748534399999, "quote_volume": 4681163.01115, "trades": 22282, "taker_buy_base": 407005.89, "taker_buy_quote": 2170512.66217 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 5.3, "high": 5.33, "low": 5.165, "close": 5.184, "volume": 696234.61, "close_time": 1748548799999, "quote_volume": 3650552.14948, "trades": 17970, "taker_buy_base": 307961.52, "taker_buy_quote": 1615707.55083 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 5.186, "high": 5.261, "low": 5.136, "close": 5.16, "volume": 571372.76, "close_time": 1748563199999, "quote_volume": 2971831.07838, "trades": 13545, "taker_buy_base": 305100.05, "taker_buy_quote": 1587595.70366 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.16, "high": 5.186, "low": 4.845, "close": 4.977, "volume": 2224016.13, "close_time": 1748577599999, "quote_volume": 11087643.07879, "trades": 57715, "taker_buy_base": 1090771.87, "taker_buy_quote": 5435892.90468 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.977, "high": 5.017, "low": 4.867, "close": 4.953, "volume": 1269361.18, "close_time": 1748591999999, "quote_volume": 6290175.98321, "trades": 27725, "taker_buy_base": 647324.87, "taker_buy_quote": 3207713.88818 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.955, "high": 5.111, "low": 4.926, "close": 5.082, "volume": 1438192.05, "close_time": 1748606399999, "quote_volume": 7260510.81566, "trades": 33942, "taker_buy_base": 727709.74, "taker_buy_quote": 3672907.53645 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 5.081, "high": 5.168, "low": 4.979, "close": 4.98, "volume": 1248259.67, "close_time": 1748620799999, "quote_volume": 6324001.09123, "trades": 33633, "taker_buy_base": 611035.38, "taker_buy_quote": 3095569.70443 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.98, "high": 5.012, "low": 4.861, "close": 4.972, "volume": 1261372.86, "close_time": 1748635199999, "quote_volume": 6219771.51503, "trades": 34109, "taker_buy_base": 604754.53, "taker_buy_quote": 2983230.83593 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.972, "high": 4.992, "low": 4.687, "close": 4.74, "volume": 1028410.09, "close_time": 1748649599999, "quote_volume": 4942238.23329, "trades": 32332, "taker_buy_base": 497153.14, "taker_buy_quote": 2388868.62801 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.741, "high": 4.745, "low": 4.524, "close": 4.63, "volume": 1936500.33, "close_time": 1748663999999, "quote_volume": 8934527.09102, "trades": 53364, "taker_buy_base": 976467.43, "taker_buy_quote": 4505531.08444 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 4.631, "high": 4.71, "low": 4.584, "close": 4.646, "volume": 702655.15, "close_time": 1748678399999, "quote_volume": 3268059.55026, "trades": 18534, "taker_buy_base": 369268.23, "taker_buy_quote": 1716809.25914 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 4.647, "high": 4.686, "low": 4.588, "close": 4.608, "volume": 667341.17, "close_time": 1748692799999, "quote_volume": 3095059.61346, "trades": 16452, "taker_buy_base": 340801.43, "taker_buy_quote": 1580528.2251 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 4.607, "high": 4.758, "low": 4.594, "close": 4.695, "volume": 919541.64, "close_time": 1748707199999, "quote_volume": 4321698.11935, "trades": 22105, "taker_buy_base": 442684.48, "taker_buy_quote": 2081089.69207 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.695, "high": 4.779, "low": 4.679, "close": 4.772, "volume": 447852.2, "close_time": 1748721599999, "quote_volume": 2118136.36186, "trades": 12839, "taker_buy_base": 215486.66, "taker_buy_quote": 1019179.71398 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.772, "high": 4.819, "low": 4.724, "close": 4.728, "volume": 460697.39, "close_time": 1748735999999, "quote_volume": 2198382.68833, "trades": 10174, "taker_buy_base": 209491.4, "taker_buy_quote": 998996.48373 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.729, "high": 4.77, "low": 4.689, "close": 4.724, "volume": 621595.67, "close_time": 1748750399999, "quote_volume": 2939952.70611, "trades": 14491, "taker_buy_base": 318083.8, "taker_buy_quote": 1503955.57621 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 4.723, "high": 4.775, "low": 4.711, "close": 4.742, "volume": 330406.16, "close_time": 1748764799999, "quote_volume": 1568277.02589, "trades": 10127, "taker_buy_base": 153567.24, "taker_buy_quote": 728694.75778 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.744, "high": 4.748, "low": 4.627, "close": 4.691, "volume": 538098.19, "close_time": 1748779199999, "quote_volume": 2518893.53097, "trades": 15499, "taker_buy_base": 278327.28, "taker_buy_quote": 1302967.62343 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 4.691, "high": 4.774, "low": 4.646, "close": 4.773, "volume": 479988.16, "close_time": 1748793599999, "quote_volume": 2263840.52482, "trades": 13925, "taker_buy_base": 241200.32, "taker_buy_quote": 1137650.01733 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.772, "high": 4.824, "low": 4.695, "close": 4.769, "volume": 483144.99, "close_time": 1748807999999, "quote_volume": 2306937.50222, "trades": 13530, "taker_buy_base": 242597.24, "taker_buy_quote": 1158491.26981 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.77, "high": 4.828, "low": 4.747, "close": 4.811, "volume": 302153.9, "close_time": 1748822399999, "quote_volume": 1448857.24883, "trades": 8067, "taker_buy_base": 158024.81, "taker_buy_quote": 757829.99052 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.811, "high": 4.826, "low": 4.705, "close": 4.722, "volume": 366844.84, "close_time": 1748836799999, "quote_volume": 1749714.22187, "trades": 9672, "taker_buy_base": 181903.89, "taker_buy_quote": 867626.47074 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.722, "high": 4.794, "low": 4.689, "close": 4.763, "volume": 341939.09, "close_time": 1748851199999, "quote_volume": 1621047.00309, "trades": 8880, "taker_buy_base": 170470.61, "taker_buy_quote": 808207.74778 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.763, "high": 4.791, "low": 4.66, "close": 4.69, "volume": 688170.48, "close_time": 1748865599999, "quote_volume": 3238489.7358, "trades": 13294, "taker_buy_base": 340119.59, "taker_buy_quote": 1601382.68839 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 4.691, "high": 4.767, "low": 4.68, "close": 4.752, "volume": 630395.15, "close_time": 1748879999999, "quote_volume": 2977063.60051, "trades": 15315, "taker_buy_base": 290348.98, "taker_buy_quote": 1371055.06976 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.753, "high": 4.818, "low": 4.715, "close": 4.736, "volume": 641031.45, "close_time": 1748894399999, "quote_volume": 3051868.5605, "trades": 13749, "taker_buy_base": 347196.03, "taker_buy_quote": 1652617.66964 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.736, "high": 4.91, "low": 4.735, "close": 4.89, "volume": 676300.83, "close_time": 1748908799999, "quote_volume": 3272992.0014, "trades": 17321, "taker_buy_base": 372447.54, "taker_buy_quote": 1799791.88459 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.889, "high": 4.974, "low": 4.88, "close": 4.886, "volume": 589248.23, "close_time": 1748923199999, "quote_volume": 2902865.07171, "trades": 14206, "taker_buy_base": 267049.91, "taker_buy_quote": 1315321.93511 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.886, "high": 4.959, "low": 4.859, "close": 4.91, "volume": 436133.64, "close_time": 1748937599999, "quote_volume": 2141442.28648, "trades": 9643, "taker_buy_base": 222135.17, "taker_buy_quote": 1090364.92331 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.91, "high": 4.949, "low": 4.878, "close": 4.933, "volume": 346587.88, "close_time": 1748951999999, "quote_volume": 1705335.08829, "trades": 8409, "taker_buy_base": 183197.21, "taker_buy_quote": 901131.14088 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.934, "high": 5.029, "low": 4.918, "close": 4.995, "volume": 733998.24, "close_time": 1748966399999, "quote_volume": 3647052.41546, "trades": 16467, "taker_buy_base": 387918.15, "taker_buy_quote": 1926636.19089 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.995, "high": 5.042, "low": 4.977, "close": 5.022, "volume": 445153.55, "close_time": 1748980799999, "quote_volume": 2227985.28247, "trades": 10545, "taker_buy_base": 223541.92, "taker_buy_quote": 1118875.5203 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 5.022, "high": 5.023, "low": 4.912, "close": 4.939, "volume": 484017.96, "close_time": 1748995199999, "quote_volume": 2395611.44708, "trades": 10355, "taker_buy_base": 209774.61, "taker_buy_quote": 1038802.08437 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.938, "high": 5.014, "low": 4.913, "close": 4.991, "volume": 375481.55, "close_time": 1749009599999, "quote_volume": 1867401.29715, "trades": 9485, "taker_buy_base": 179509.24, "taker_buy_quote": 892914.61635 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.992, "high": 5.003, "low": 4.928, "close": 4.947, "volume": 318052.76, "close_time": 1749023999999, "quote_volume": 1578734.18239, "trades": 7161, "taker_buy_base": 153444.99, "taker_buy_quote": 761675.92923 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.948, "high": 4.997, "low": 4.912, "close": 4.916, "volume": 416951.02, "close_time": 1749038399999, "quote_volume": 2067244.79558, "trades": 9902, "taker_buy_base": 212716.78, "taker_buy_quote": 1054925.01058 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.917, "high": 4.937, "low": 4.827, "close": 4.93, "volume": 676488.3, "close_time": 1749052799999, "quote_volume": 3306800.96669, "trades": 13770, "taker_buy_base": 344256.05, "taker_buy_quote": 1683246.65607 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.931, "high": 4.944, "low": 4.842, "close": 4.842, "volume": 558634.6, "close_time": 1749067199999, "quote_volume": 2735640.59271, "trades": 10865, "taker_buy_base": 305139.64, "taker_buy_quote": 1494160.92555 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.842, "high": 4.846, "low": 4.757, "close": 4.794, "volume": 617470.93, "close_time": 1749081599999, "quote_volume": 2962822.9174, "trades": 13537, "taker_buy_base": 288760.9, "taker_buy_quote": 1385505.31121 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.794, "high": 4.84, "low": 4.768, "close": 4.815, "volume": 419621.98, "close_time": 1749095999999, "quote_volume": 2015800.82067, "trades": 9215, "taker_buy_base": 218524.99, "taker_buy_quote": 1049992.45795 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.816, "high": 4.835, "low": 4.748, "close": 4.78, "volume": 476479.38, "close_time": 1749110399999, "quote_volume": 2281663.7422, "trades": 9350, "taker_buy_base": 239085.14, "taker_buy_quote": 1145011.70012 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.781, "high": 4.828, "low": 4.746, "close": 4.788, "volume": 440992.63, "close_time": 1749124799999, "quote_volume": 2112754.9005, "trades": 9225, "taker_buy_base": 234947.54, "taker_buy_quote": 1125731.63052 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.788, "high": 4.867, "low": 4.725, "close": 4.808, "volume": 851360.06, "close_time": 1749139199999, "quote_volume": 4083281.21265, "trades": 18447, "taker_buy_base": 400118.88, "taker_buy_quote": 1920553.79608 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.807, "high": 4.812, "low": 4.579, "close": 4.622, "volume": 1162803.06, "close_time": 1749153599999, "quote_volume": 5447213.90093, "trades": 26479, "taker_buy_base": 553542.39, "taker_buy_quote": 2592643.43691 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 4.623, "high": 4.636, "low": 4.443, "close": 4.485, "volume": 1722538.08, "close_time": 1749167999999, "quote_volume": 7764002.42823, "trades": 36386, "taker_buy_base": 871302.58, "taker_buy_quote": 3927053.95441 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.486, "high": 4.581, "low": 4.459, "close": 4.578, "volume": 564580.15, "close_time": 1749182399999, "quote_volume": 2552026.44272, "trades": 11957, "taker_buy_base": 267372.67, "taker_buy_quote": 1208297.66311 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.578, "high": 4.623, "low": 4.56, "close": 4.597, "volume": 459004.35, "close_time": 1749196799999, "quote_volume": 2108326.28757, "trades": 10688, "taker_buy_base": 211374.81, "taker_buy_quote": 971120.6805 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.598, "high": 4.637, "low": 4.577, "close": 4.6, "volume": 422920.45, "close_time": 1749211199999, "quote_volume": 1948519.71705, "trades": 9182, "taker_buy_base": 203998.7, "taker_buy_quote": 939883.0855 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.6, "high": 4.724, "low": 4.6, "close": 4.679, "volume": 760209.8, "close_time": 1749225599999, "quote_volume": 3553579.43775, "trades": 17626, "taker_buy_base": 394876.86, "taker_buy_quote": 1845912.43218 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 4.679, "high": 4.688, "low": 4.588, "close": 4.6, "volume": 434581.61, "close_time": 1749239999999, "quote_volume": 2013141.60928, "trades": 11651, "taker_buy_base": 232741.31, "taker_buy_quote": 1078368.92203 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 4.601, "high": 4.646, "low": 4.592, "close": 4.613, "volume": 259466.72, "close_time": 1749254399999, "quote_volume": 1198682.25944, "trades": 6478, "taker_buy_base": 127096.78, "taker_buy_quote": 587199.41539 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.614, "high": 4.74, "low": 4.605, "close": 4.728, "volume": 350927.81, "close_time": 1749268799999, "quote_volume": 1640188.52495, "trades": 10302, "taker_buy_base": 170069.72, "taker_buy_quote": 794426.32966 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.729, "high": 4.772, "low": 4.711, "close": 4.758, "volume": 293773.42, "close_time": 1749283199999, "quote_volume": 1391882.39486, "trades": 7042, "taker_buy_base": 176102.5, "taker_buy_quote": 834364.81079 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.759, "high": 4.767, "low": 4.713, "close": 4.718, "volume": 241129.43, "close_time": 1749297599999, "quote_volume": 1141869.4103, "trades": 6475, "taker_buy_base": 119642.88, "taker_buy_quote": 566487.00087 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.718, "high": 4.759, "low": 4.715, "close": 4.735, "volume": 399395.38, "close_time": 1749311999999, "quote_volume": 1892513.71469, "trades": 8185, "taker_buy_base": 226935.69, "taker_buy_quote": 1075230.95916 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.735, "high": 4.757, "low": 4.68, "close": 4.724, "volume": 410065.84, "close_time": 1749326399999, "quote_volume": 1934404.58279, "trades": 8924, "taker_buy_base": 201295.51, "taker_buy_quote": 949516.26518 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.725, "high": 4.774, "low": 4.725, "close": 4.752, "volume": 243434.1, "close_time": 1749340799999, "quote_volume": 1155790.61803, "trades": 6137, "taker_buy_base": 136170.38, "taker_buy_quote": 646395.87638 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.753, "high": 4.757, "low": 4.714, "close": 4.717, "volume": 196777.29, "close_time": 1749355199999, "quote_volume": 932023.43295, "trades": 5261, "taker_buy_base": 99954.02, "taker_buy_quote": 473440.75201 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.717, "high": 4.727, "low": 4.682, "close": 4.688, "volume": 278967.37, "close_time": 1749369599999, "quote_volume": 1313416.73752, "trades": 6309, "taker_buy_base": 116996.02, "taker_buy_quote": 550997.51519 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.688, "high": 4.75, "low": 4.59, "close": 4.712, "volume": 917177.01, "close_time": 1749383999999, "quote_volume": 4292121.4809, "trades": 24419, "taker_buy_base": 467776.24, "taker_buy_quote": 2189175.5312 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.713, "high": 4.755, "low": 4.68, "close": 4.736, "volume": 420861.86, "close_time": 1749398399999, "quote_volume": 1986123.77097, "trades": 12044, "taker_buy_base": 215463.65, "taker_buy_quote": 1016396.3529 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.737, "high": 4.785, "low": 4.725, "close": 4.746, "volume": 351675.25, "close_time": 1749412799999, "quote_volume": 1672111.07789, "trades": 8019, "taker_buy_base": 176065.16, "taker_buy_quote": 837222.06785 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.747, "high": 4.768, "low": 4.699, "close": 4.711, "volume": 310409.74, "close_time": 1749427199999, "quote_volume": 1467077.08659, "trades": 7569, "taker_buy_base": 141401.32, "taker_buy_quote": 668508.06892 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.712, "high": 4.728, "low": 4.668, "close": 4.691, "volume": 323379.37, "close_time": 1749441599999, "quote_volume": 1520080.77611, "trades": 9001, "taker_buy_base": 158661.72, "taker_buy_quote": 745796.5175 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 4.691, "high": 4.707, "low": 4.637, "close": 4.667, "volume": 321442.03, "close_time": 1749455999999, "quote_volume": 1500623.71636, "trades": 7636, "taker_buy_base": 145987.74, "taker_buy_quote": 681451.84757 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 4.667, "high": 4.785, "low": 4.647, "close": 4.767, "volume": 625669.61, "close_time": 1749470399999, "quote_volume": 2967376.69851, "trades": 12436, "taker_buy_base": 312763.48, "taker_buy_quote": 1482966.41178 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.767, "high": 4.788, "low": 4.719, "close": 4.768, "volume": 545452.58, "close_time": 1749484799999, "quote_volume": 2597761.31901, "trades": 11484, "taker_buy_base": 279787.78, "taker_buy_quote": 1332488.66747 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.768, "high": 4.853, "low": 4.768, "close": 4.844, "volume": 475246.41, "close_time": 1749499199999, "quote_volume": 2294588.80327, "trades": 10721, "taker_buy_base": 247221.25, "taker_buy_quote": 1193475.79793 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.844, "high": 4.964, "low": 4.831, "close": 4.954, "volume": 611093.24, "close_time": 1749513599999, "quote_volume": 3003649.69948, "trades": 11468, "taker_buy_base": 372955.04, "taker_buy_quote": 1831992.50741 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.954, "high": 4.991, "low": 4.936, "close": 4.939, "volume": 473513.27, "close_time": 1749527999999, "quote_volume": 2353789.33889, "trades": 10476, "taker_buy_base": 261275.53, "taker_buy_quote": 1299047.95437 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.94, "high": 4.947, "low": 4.875, "close": 4.905, "volume": 414610.32, "close_time": 1749542399999, "quote_volume": 2034644.18155, "trades": 10079, "taker_buy_base": 198910.89, "taker_buy_quote": 976462.65097 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.906, "high": 5.079, "low": 4.887, "close": 5.071, "volume": 833265.56, "close_time": 1749556799999, "quote_volume": 4147467.38262, "trades": 16496, "taker_buy_base": 493936.78, "taker_buy_quote": 2458288.0709 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 5.071, "high": 5.138, "low": 4.966, "close": 5.04, "volume": 1142410.79, "close_time": 1749571199999, "quote_volume": 5782908.48413, "trades": 25863, "taker_buy_base": 583423.94, "taker_buy_quote": 2955092.03741 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 5.041, "high": 5.1, "low": 5.002, "close": 5.061, "volume": 528688.69, "close_time": 1749585599999, "quote_volume": 2670511.89392, "trades": 12371, "taker_buy_base": 270986.25, "taker_buy_quote": 1368918.82007 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 5.06, "high": 5.141, "low": 5.028, "close": 5.141, "volume": 561638.58, "close_time": 1749599999999, "quote_volume": 2856921.33414, "trades": 13786, "taker_buy_base": 294453.95, "taker_buy_quote": 1497964.94734 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 5.142, "high": 5.156, "low": 5.049, "close": 5.103, "volume": 387812.65, "close_time": 1749614399999, "quote_volume": 1977017.04284, "trades": 10074, "taker_buy_base": 184613.12, "taker_buy_quote": 940664.69711 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 5.103, "high": 5.141, "low": 5.06, "close": 5.118, "volume": 350944.03, "close_time": 1749628799999, "quote_volume": 1790732.45769, "trades": 8145, "taker_buy_base": 185401.5, "taker_buy_quote": 946090.97802 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 5.118, "high": 5.205, "low": 5.009, "close": 5.026, "volume": 1011735.35, "close_time": 1749643199999, "quote_volume": 5153638.11652, "trades": 23814, "taker_buy_base": 498500.3, "taker_buy_quote": 2538232.12386 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 5.026, "high": 5.266, "low": 5.008, "close": 5.226, "volume": 1983454.86, "close_time": 1749657599999, "quote_volume": 10239438.77849, "trades": 41292, "taker_buy_base": 1163556.63, "taker_buy_quote": 6011877.5589 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 5.226, "high": 5.233, "low": 5.076, "close": 5.085, "volume": 658757.43, "close_time": 1749671999999, "quote_volume": 3394807.30183, "trades": 16577, "taker_buy_base": 310004.96, "taker_buy_quote": 1597465.56376 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 5.084, "high": 5.123, "low": 4.946, "close": 5.021, "volume": 607824.67, "close_time": 1749686399999, "quote_volume": 3048694.08095, "trades": 14141, "taker_buy_base": 289361.39, "taker_buy_quote": 1452566.48619 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 5.021, "high": 5.072, "low": 4.969, "close": 4.97, "volume": 454682.97, "close_time": 1749700799999, "quote_volume": 2281278.19731, "trades": 11060, "taker_buy_base": 228944.15, "taker_buy_quote": 1148689.08941 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 4.971, "high": 4.984, "low": 4.9, "close": 4.907, "volume": 417502.06, "close_time": 1749715199999, "quote_volume": 2064140.36926, "trades": 9956, "taker_buy_base": 214603.04, "taker_buy_quote": 1060945.71982 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 4.906, "high": 4.941, "low": 4.842, "close": 4.86, "volume": 609675.71, "close_time": 1749729599999, "quote_volume": 2982607.92538, "trades": 13847, "taker_buy_base": 312735.08, "taker_buy_quote": 1530079.44523 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 4.861, "high": 4.944, "low": 4.831, "close": 4.843, "volume": 565383.9, "close_time": 1749743999999, "quote_volume": 2771915.00099, "trades": 12864, "taker_buy_base": 293568.07, "taker_buy_quote": 1439654.96743 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.842, "high": 4.925, "low": 4.741, "close": 4.761, "volume": 593214.48, "close_time": 1749758399999, "quote_volume": 2871372.57468, "trades": 15175, "taker_buy_base": 300990.03, "taker_buy_quote": 1457797.5507 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 4.761, "high": 4.778, "low": 4.678, "close": 4.696, "volume": 735216.37, "close_time": 1749772799999, "quote_volume": 3471320.57582, "trades": 17214, "taker_buy_base": 366696.66, "taker_buy_quote": 1731059.63786 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.697, "high": 4.701, "low": 4.345, "close": 4.454, "volume": 2389311.8, "close_time": 1749787199999, "quote_volume": 10661453.18062, "trades": 59433, "taker_buy_base": 1171221.39, "taker_buy_quote": 5222420.56188 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 4.453, "high": 4.457, "low": 4.384, "close": 4.449, "volume": 705373.53, "close_time": 1749801599999, "quote_volume": 3119306.81254, "trades": 15199, "taker_buy_base": 360239.18, "taker_buy_quote": 1592965.90866 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 4.448, "high": 4.559, "low": 4.391, "close": 4.443, "volume": 1238310.44, "close_time": 1749815999999, "quote_volume": 5516318.85256, "trades": 24848, "taker_buy_base": 634083.65, "taker_buy_quote": 2823516.42046 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 4.443, "high": 4.46, "low": 4.355, "close": 4.434, "volume": 1129774.65, "close_time": 1749830399999, "quote_volume": 4987484.4415, "trades": 20678, "taker_buy_base": 563695.28, "taker_buy_quote": 2489428.20466 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 4.435, "high": 4.484, "low": 4.392, "close": 4.426, "volume": 887231.46, "close_time": 1749844799999, "quote_volume": 3939773.39605, "trades": 17040, "taker_buy_base": 416279.48, "taker_buy_quote": 1848518.44634 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 4.426, "high": 4.507, "low": 4.417, "close": 4.497, "volume": 484677.1, "close_time": 1749859199999, "quote_volume": 2166430.31368, "trades": 9708, "taker_buy_base": 236852.44, "taker_buy_quote": 1058558.79234 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.498, "high": 4.52, "low": 4.469, "close": 4.503, "volume": 270263.81, "close_time": 1749873599999, "quote_volume": 1216351.54374, "trades": 6373, "taker_buy_base": 134879.44, "taker_buy_quote": 607045.24666 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 4.502, "high": 4.544, "low": 4.479, "close": 4.512, "volume": 260363.67, "close_time": 1749887999999, "quote_volume": 1175707.43481, "trades": 6127, "taker_buy_base": 126129.55, "taker_buy_quote": 569580.5646 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 4.512, "high": 4.546, "low": 4.491, "close": 4.536, "volume": 196503.39, "close_time": 1749902399999, "quote_volume": 887934.02813, "trades": 4528, "taker_buy_base": 98467.86, "taker_buy_quote": 444883.34367 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 4.534, "high": 4.545, "low": 4.459, "close": 4.481, "volume": 321400.41, "close_time": 1749916799999, "quote_volume": 1448592.26085, "trades": 6636, "taker_buy_base": 178268.97, "taker_buy_quote": 803673.05643 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 4.48, "high": 4.495, "low": 4.312, "close": 4.416, "volume": 981130.76, "close_time": 1749931199999, "quote_volume": 4316928.03614, "trades": 24032, "taker_buy_base": 501137.34, "taker_buy_quote": 2204451.04756 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 4.418, "high": 4.487, "low": 4.388, "close": 4.459, "volume": 399025.91, "close_time": 1749945599999, "quote_volume": 1772667.39604, "trades": 9561, "taker_buy_base": 195973.86, "taker_buy_quote": 871274.69074 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.46, "high": 4.512, "low": 4.455, "close": 4.504, "volume": 182642.58, "close_time": 1749959999999, "quote_volume": 819590.99102, "trades": 4980, "taker_buy_base": 93001.08, "taker_buy_quote": 417338.99653 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 4.503, "high": 4.543, "low": 4.463, "close": 4.481, "volume": 347402.08, "close_time": 1749974399999, "quote_volume": 1564240.67531, "trades": 7559, "taker_buy_base": 178089.51, "taker_buy_quote": 802630.01866 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 4.481, "high": 4.508, "low": 4.43, "close": 4.495, "volume": 861614.58, "close_time": 1749988799999, "quote_volume": 3854301.66165, "trades": 18735, "taker_buy_base": 447750.76, "taker_buy_quote": 2005534.26127 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 4.496, "high": 4.554, "low": 4.479, "close": 4.528, "volume": 352733.87, "close_time": 1750003199999, "quote_volume": 1593274.82699, "trades": 7772, "taker_buy_base": 202390.49, "taker_buy_quote": 914360.73999 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 4.527, "high": 4.535, "low": 4.481, "close": 4.494, "volume": 257749.55, "close_time": 1750017599999, "quote_volume": 1163031.52417, "trades": 5564, "taker_buy_base": 128301.56, "taker_buy_quote": 578890.66477 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 4.494, "high": 4.546, "low": 4.439, "close": 4.538, "volume": 472741.23, "close_time": 1750031999999, "quote_volume": 2127974.26757, "trades": 10516, "taker_buy_base": 222047.93, "taker_buy_quote": 999417.64409 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.538, "high": 4.595, "low": 4.497, "close": 4.562, "volume": 383235.24, "close_time": 1750046399999, "quote_volume": 1744408.25624, "trades": 7656, "taker_buy_base": 196016.05, "taker_buy_quote": 892412.94631 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 4.561, "high": 4.667, "low": 4.558, "close": 4.661, "volume": 414691.0, "close_time": 1750060799999, "quote_volume": 1916695.64712, "trades": 8203, "taker_buy_base": 234019.77, "taker_buy_quote": 1081706.98361 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 4.662, "high": 4.684, "low": 4.624, "close": 4.673, "volume": 371369.56, "close_time": 1750075199999, "quote_volume": 1731609.99138, "trades": 7380, "taker_buy_base": 195713.4, "taker_buy_quote": 912698.66401 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 4.673, "high": 4.719, "low": 4.649, "close": 4.698, "volume": 457258.44, "close_time": 1750089599999, "quote_volume": 2142575.4772, "trades": 9559, "taker_buy_base": 243036.25, "taker_buy_quote": 1138757.0113 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 4.699, "high": 4.834, "low": 4.696, "close": 4.812, "volume": 789325.85, "close_time": 1750103999999, "quote_volume": 3774825.66745, "trades": 18431, "taker_buy_base": 399831.23, "taker_buy_quote": 1911804.48347 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 4.812, "high": 4.902, "low": 4.673, "close": 4.685, "volume": 1056098.4, "close_time": 1750118399999, "quote_volume": 5063931.45035, "trades": 20815, "taker_buy_base": 506158.62, "taker_buy_quote": 2425646.41307 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.684, "high": 4.76, "low": 4.587, "close": 4.712, "volume": 1089067.96, "close_time": 1750132799999, "quote_volume": 5090277.82502, "trades": 24669, "taker_buy_base": 548718.08, "taker_buy_quote": 2565497.6304 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 4.712, "high": 4.712, "low": 4.622, "close": 4.635, "volume": 424483.29, "close_time": 1750147199999, "quote_volume": 1978242.7457, "trades": 9229, "taker_buy_base": 239450.57, "taker_buy_quote": 1115877.68171 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 4.634, "high": 4.641, "low": 4.541, "close": 4.563, "volume": 507831.42, "close_time": 1750161599999, "quote_volume": 2324643.2657, "trades": 9884, "taker_buy_base": 252603.12, "taker_buy_quote": 1156759.94818 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 4.562, "high": 4.591, "low": 4.447, "close": 4.473, "volume": 765283.0, "close_time": 1750175999999, "quote_volume": 3464359.91688, "trades": 16053, "taker_buy_base": 381628.6, "taker_buy_quote": 1728676.41166 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 4.472, "high": 4.545, "low": 4.385, "close": 4.512, "volume": 929632.64, "close_time": 1750190399999, "quote_volume": 4137008.02788, "trades": 19332, "taker_buy_base": 506780.59, "taker_buy_quote": 2255907.15038 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 4.512, "high": 4.531, "low": 4.399, "close": 4.444, "volume": 517808.75, "close_time": 1750204799999, "quote_volume": 2298699.25639, "trades": 9345, "taker_buy_base": 230052.36, "taker_buy_quote": 1022281.84238 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.445, "high": 4.492, "low": 4.429, "close": 4.487, "volume": 343501.69, "close_time": 1750219199999, "quote_volume": 1532862.76729, "trades": 7084, "taker_buy_base": 186803.78, "taker_buy_quote": 833551.8258 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 4.487, "high": 4.537, "low": 4.453, "close": 4.468, "volume": 355500.23, "close_time": 1750233599999, "quote_volume": 1597843.26309, "trades": 6419, "taker_buy_base": 174890.17, "taker_buy_quote": 785980.35824 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 4.469, "high": 4.485, "low": 4.33, "close": 4.386, "volume": 586935.07, "close_time": 1750247999999, "quote_volume": 2577353.64681, "trades": 11777, "taker_buy_base": 284951.14, "taker_buy_quote": 1251970.54042 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 4.385, "high": 4.393, "low": 4.27, "close": 4.362, "volume": 905689.57, "close_time": 1750262399999, "quote_volume": 3930818.46094, "trades": 17876, "taker_buy_base": 456966.93, "taker_buy_quote": 1984092.35764 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 4.361, "high": 4.406, "low": 4.32, "close": 4.355, "volume": 596271.09, "close_time": 1750276799999, "quote_volume": 2602260.76867, "trades": 12978, "taker_buy_base": 317137.54, "taker_buy_quote": 1384125.7486 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 4.356, "high": 4.484, "low": 4.345, "close": 4.46, "volume": 503479.15, "close_time": 1750291199999, "quote_volume": 2239170.32877, "trades": 9729, "taker_buy_base": 281454.59, "taker_buy_quote": 1251465.92046 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.459, "high": 4.508, "low": 4.42, "close": 4.459, "volume": 310137.87, "close_time": 1750305599999, "quote_volume": 1382504.86139, "trades": 7913, "taker_buy_base": 160729.03, "taker_buy_quote": 716348.13468 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 4.46, "high": 4.489, "low": 4.426, "close": 4.432, "volume": 223323.2, "close_time": 1750319999999, "quote_volume": 995480.85826, "trades": 5245, "taker_buy_base": 105791.62, "taker_buy_quote": 471622.50998 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 4.433, "high": 4.465, "low": 4.414, "close": 4.436, "volume": 199363.0, "close_time": 1750334399999, "quote_volume": 885509.62101, "trades": 5718, "taker_buy_base": 97232.78, "taker_buy_quote": 431931.60116 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 4.437, "high": 4.46, "low": 4.384, "close": 4.388, "volume": 359061.79, "close_time": 1750348799999, "quote_volume": 1585613.51998, "trades": 8138, "taker_buy_base": 170806.79, "taker_buy_quote": 754430.57082 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 4.389, "high": 4.42, "low": 4.308, "close": 4.356, "volume": 521479.8, "close_time": 1750363199999, "quote_volume": 2279910.40521, "trades": 12415, "taker_buy_base": 275910.88, "taker_buy_quote": 1206454.59492 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 4.357, "high": 4.417, "low": 4.354, "close": 4.387, "volume": 314884.98, "close_time": 1750377599999, "quote_volume": 1380894.70792, "trades": 8195, "taker_buy_base": 172368.31, "taker_buy_quote": 755900.63963 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.388, "high": 4.406, "low": 4.348, "close": 4.367, "volume": 299592.36, "close_time": 1750391999999, "quote_volume": 1310762.34102, "trades": 5492, "taker_buy_base": 143767.21, "taker_buy_quote": 628935.62526 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 4.366, "high": 4.442, "low": 4.317, "close": 4.433, "volume": 345579.14, "close_time": 1750406399999, "quote_volume": 1515755.51703, "trades": 7595, "taker_buy_base": 192802.21, "taker_buy_quote": 845876.96079 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 4.434, "high": 4.466, "low": 4.411, "close": 4.446, "volume": 423409.5, "close_time": 1750420799999, "quote_volume": 1880536.45846, "trades": 8173, "taker_buy_base": 223608.27, "taker_buy_quote": 993356.12035 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 4.445, "high": 4.475, "low": 4.335, "close": 4.36, "volume": 945578.85, "close_time": 1750435199999, "quote_volume": 4157485.9552, "trades": 17471, "taker_buy_base": 494891.03, "taker_buy_quote": 2176601.18681 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 4.36, "high": 4.366, "low": 4.173, "close": 4.306, "volume": 1664351.44, "close_time": 1750449599999, "quote_volume": 7098969.47269, "trades": 30734, "taker_buy_base": 885107.29, "taker_buy_quote": 3777148.18995 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 4.305, "high": 4.344, "low": 4.224, "close": 4.272, "volume": 441819.33, "close_time": 1750463999999, "quote_volume": 1888551.87277, "trades": 10212, "taker_buy_base": 211731.99, "taker_buy_quote": 904639.40446 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.27, "high": 4.444, "low": 4.269, "close": 4.427, "volume": 618060.54, "close_time": 1750478399999, "quote_volume": 2697053.23331, "trades": 10665, "taker_buy_base": 349663.29, "taker_buy_quote": 1526681.94269 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 4.428, "high": 4.588, "low": 4.424, "close": 4.537, "volume": 2418037.33, "close_time": 1750492799999, "quote_volume": 10908135.85607, "trades": 38959, "taker_buy_base": 1408750.13, "taker_buy_quote": 6353577.96891 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 4.538, "high": 4.691, "low": 4.529, "close": 4.541, "volume": 2019952.22, "close_time": 1750507199999, "quote_volume": 9308123.49384, "trades": 34886, "taker_buy_base": 1095372.59, "taker_buy_quote": 5051581.15206 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 4.542, "high": 4.572, "low": 4.345, "close": 4.387, "volume": 1335946.89, "close_time": 1750521599999, "quote_volume": 5979066.17591, "trades": 28281, "taker_buy_base": 638179.0, "taker_buy_quote": 2860092.76559 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 4.387, "high": 4.401, "low": 4.273, "close": 4.277, "volume": 921743.11, "close_time": 1750535999999, "quote_volume": 3996463.15792, "trades": 20143, "taker_buy_base": 527767.03, "taker_buy_quote": 2289803.28474 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 4.276, "high": 4.32, "low": 4.064, "close": 4.163, "volume": 1382413.4, "close_time": 1750550399999, "quote_volume": 5758090.7176, "trades": 31979, "taker_buy_base": 709055.65, "taker_buy_quote": 2950848.75897 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.164, "high": 4.221, "low": 4.013, "close": 4.038, "volume": 993062.54, "close_time": 1750564799999, "quote_volume": 4088361.40965, "trades": 22340, "taker_buy_base": 489142.57, "taker_buy_quote": 2015921.85249 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 4.038, "high": 4.094, "low": 4.02, "close": 4.028, "volume": 562851.3, "close_time": 1750579199999, "quote_volume": 2285782.07284, "trades": 13862, "taker_buy_base": 280790.43, "taker_buy_quote": 1140249.53897 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 4.029, "high": 4.049, "low": 3.954, "close": 4.029, "volume": 922833.19, "close_time": 1750593599999, "quote_volume": 3696631.39564, "trades": 20138, "taker_buy_base": 544614.81, "taker_buy_quote": 2183045.17563 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 4.028, "high": 4.047, "low": 3.808, "close": 3.863, "volume": 2471700.92, "close_time": 1750607999999, "quote_volume": 9577628.04049, "trades": 49640, "taker_buy_base": 1176931.58, "taker_buy_quote": 4557109.39439 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.862, "high": 3.893, "low": 3.816, "close": 3.839, "volume": 631565.74, "close_time": 1750622399999, "quote_volume": 2429909.14643, "trades": 17856, "taker_buy_base": 336210.59, "taker_buy_quote": 1293531.90004 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.84, "high": 3.946, "low": 3.747, "close": 3.93, "volume": 969086.36, "close_time": 1750636799999, "quote_volume": 3727826.89608, "trades": 22048, "taker_buy_base": 512535.51, "taker_buy_quote": 1972293.5114 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.93, "high": 3.98, "low": 3.902, "close": 3.924, "volume": 369329.05, "close_time": 1750651199999, "quote_volume": 1452219.95951, "trades": 8057, "taker_buy_base": 166329.91, "taker_buy_quote": 654598.87612 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.924, "high": 4.019, "low": 3.92, "close": 3.987, "volume": 408758.1, "close_time": 1750665599999, "quote_volume": 1624556.55784, "trades": 8605, "taker_buy_base": 186677.18, "taker_buy_quote": 742303.93541 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.989, "high": 4.029, "low": 3.968, "close": 4.027, "volume": 322333.56, "close_time": 1750679999999, "quote_volume": 1288557.49608, "trades": 6127, "taker_buy_base": 194440.51, "taker_buy_quote": 777173.95592 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 4.027, "high": 4.093, "low": 3.975, "close": 3.984, "volume": 1011875.92, "close_time": 1750694399999, "quote_volume": 4091250.52597, "trades": 19113, "taker_buy_base": 470342.61, "taker_buy_quote": 1901462.16927 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.984, "high": 4.127, "low": 3.873, "close": 4.109, "volume": 1408208.07, "close_time": 1750708799999, "quote_volume": 5656947.40943, "trades": 25486, "taker_buy_base": 766868.69, "taker_buy_quote": 3083338.50511 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 4.109, "high": 4.36, "low": 4.109, "close": 4.315, "volume": 1432084.34, "close_time": 1750723199999, "quote_volume": 6091306.43687, "trades": 35517, "taker_buy_base": 691025.23, "taker_buy_quote": 2937605.14892 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.315, "high": 4.368, "low": 4.294, "close": 4.315, "volume": 689400.94, "close_time": 1750737599999, "quote_volume": 2984720.5755, "trades": 14798, "taker_buy_base": 313930.66, "taker_buy_quote": 1359059.49486 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 4.315, "high": 4.441, "low": 4.276, "close": 4.337, "volume": 1138179.69, "close_time": 1750751999999, "quote_volume": 4951688.37122, "trades": 23971, "taker_buy_base": 562238.85, "taker_buy_quote": 2445779.42195 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 4.336, "high": 4.361, "low": 4.247, "close": 4.273, "volume": 969829.85, "close_time": 1750766399999, "quote_volume": 4173077.17488, "trades": 18169, "taker_buy_base": 454681.06, "taker_buy_quote": 1957832.3558 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 4.273, "high": 4.887, "low": 4.258, "close": 4.679, "volume": 7678625.47, "close_time": 1750780799999, "quote_volume": 35741817.80402, "trades": 130800, "taker_buy_base": 3904939.67, "taker_buy_quote": 18159501.48211 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 4.68, "high": 5.147, "low": 4.676, "close": 4.889, "volume": 5395994.97, "close_time": 1750795199999, "quote_volume": 26829845.99952, "trades": 119547, "taker_buy_base": 2786282.45, "taker_buy_quote": 13852872.62344 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.889, "high": 4.967, "low": 4.806, "close": 4.957, "volume": 1357661.18, "close_time": 1750809599999, "quote_volume": 6627974.90183, "trades": 38644, "taker_buy_base": 699607.52, "taker_buy_quote": 3415807.0525 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.958, "high": 4.981, "low": 4.841, "close": 4.874, "volume": 3628638.32, "close_time": 1750823999999, "quote_volume": 17804400.78083, "trades": 73852, "taker_buy_base": 1734267.16, "taker_buy_quote": 8509553.60409 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 4.874, "high": 5.1, "low": 4.768, "close": 4.806, "volume": 4259653.44, "close_time": 1750838399999, "quote_volume": 21019411.03375, "trades": 81629, "taker_buy_base": 1946846.94, "taker_buy_quote": 9602126.8989 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 4.808, "high": 4.811, "low": 4.72, "close": 4.777, "volume": 1630678.76, "close_time": 1750852799999, "quote_volume": 7769729.58082, "trades": 28644, "taker_buy_base": 909706.82, "taker_buy_quote": 4335118.26173 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.778, "high": 4.814, "low": 4.638, "close": 4.656, "volume": 1760775.78, "close_time": 1750867199999, "quote_volume": 8338663.52929, "trades": 33075, "taker_buy_base": 882981.59, "taker_buy_quote": 4186369.48936 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 4.656, "high": 4.962, "low": 4.654, "close": 4.896, "volume": 2202777.84, "close_time": 1750881599999, "quote_volume": 10625778.97297, "trades": 43785, "taker_buy_base": 1031547.6, "taker_buy_quote": 4986399.40242 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.896, "high": 4.939, "low": 4.82, "close": 4.892, "volume": 825292.87, "close_time": 1750895999999, "quote_volume": 4013056.76653, "trades": 16519, "taker_buy_base": 351213.08, "taker_buy_quote": 1709945.48709 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.893, "high": 5.001, "low": 4.796, "close": 4.83, "volume": 2523999.63, "close_time": 1750910399999, "quote_volume": 12328415.28822, "trades": 45875, "taker_buy_base": 1176699.9, "taker_buy_quote": 5743740.71685 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.83, "high": 4.897, "low": 4.758, "close": 4.881, "volume": 715646.2, "close_time": 1750924799999, "quote_volume": 3459732.09338, "trades": 15969, "taker_buy_base": 353541.89, "taker_buy_quote": 1709995.79551 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.881, "high": 4.894, "low": 4.747, "close": 4.771, "volume": 666800.26, "close_time": 1750939199999, "quote_volume": 3204721.75097, "trades": 15417, "taker_buy_base": 304173.86, "taker_buy_quote": 1461819.14397 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 4.77, "high": 4.78, "low": 4.644, "close": 4.735, "volume": 1433521.35, "close_time": 1750953599999, "quote_volume": 6743971.70616, "trades": 27620, "taker_buy_base": 677660.79, "taker_buy_quote": 3187515.54846 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 4.734, "high": 4.969, "low": 4.707, "close": 4.948, "volume": 1727646.11, "close_time": 1750967999999, "quote_volume": 8387545.08539, "trades": 32613, "taker_buy_base": 744550.99, "taker_buy_quote": 3612729.92976 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 4.948, "high": 5.032, "low": 4.858, "close": 4.876, "volume": 1298571.45, "close_time": 1750982399999, "quote_volume": 6427278.96323, "trades": 27599, "taker_buy_base": 638039.66, "taker_buy_quote": 3159999.96614 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.876, "high": 5.054, "low": 4.806, "close": 5.049, "volume": 1757065.2, "close_time": 1750996799999, "quote_volume": 8660235.4146, "trades": 38793, "taker_buy_base": 851255.73, "taker_buy_quote": 4199248.21189 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 5.049, "high": 5.231, "low": 5.045, "close": 5.137, "volume": 4238454.79, "close_time": 1751011199999, "quote_volume": 21868667.46132, "trades": 76936, "taker_buy_base": 1790570.91, "taker_buy_quote": 9233281.89661 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 5.138, "high": 5.298, "low": 4.989, "close": 5.045, "volume": 2972404.83, "close_time": 1751025599999, "quote_volume": 15255156.66299, "trades": 67832, "taker_buy_base": 1271518.91, "taker_buy_quote": 6531236.55646 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 5.045, "high": 5.057, "low": 4.815, "close": 4.852, "volume": 1855270.5, "close_time": 1751039999999, "quote_volume": 9164540.19455, "trades": 51119, "taker_buy_base": 708546.24, "taker_buy_quote": 3503627.5608 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 4.853, "high": 4.93, "low": 4.818, "close": 4.842, "volume": 1057986.39, "close_time": 1751054399999, "quote_volume": 5150412.86124, "trades": 31578, "taker_buy_base": 447384.01, "taker_buy_quote": 2178570.91871 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 4.841, "high": 4.904, "low": 4.814, "close": 4.84, "volume": 871335.31, "close_time": 1751068799999, "quote_volume": 4234211.01631, "trades": 17572, "taker_buy_base": 305436.43, "taker_buy_quote": 1484050.82652 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.84, "high": 4.957, "low": 4.806, "close": 4.827, "volume": 1363940.1, "close_time": 1751083199999, "quote_volume": 6656670.88493, "trades": 33288, "taker_buy_base": 589155.28, "taker_buy_quote": 2873485.28865 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 4.827, "high": 4.83, "low": 4.726, "close": 4.792, "volume": 1245305.89, "close_time": 1751097599999, "quote_volume": 5942726.17906, "trades": 26565, "taker_buy_base": 662441.87, "taker_buy_quote": 3160474.92677 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 4.793, "high": 4.832, "low": 4.738, "close": 4.741, "volume": 794241.36, "close_time": 1751111999999, "quote_volume": 3801067.53724, "trades": 14366, "taker_buy_base": 352613.02, "taker_buy_quote": 1688014.76573 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 4.741, "high": 4.796, "low": 4.735, "close": 4.793, "volume": 417931.96, "close_time": 1751126399999, "quote_volume": 1989478.63565, "trades": 8855, "taker_buy_base": 215982.82, "taker_buy_quote": 1027990.62585 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.793, "high": 4.837, "low": 4.779, "close": 4.815, "volume": 521369.45, "close_time": 1751140799999, "quote_volume": 2508080.75148, "trades": 10715, "taker_buy_base": 240482.54, "taker_buy_quote": 1157087.63091 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 4.816, "high": 4.869, "low": 4.8, "close": 4.85, "volume": 324632.9, "close_time": 1751155199999, "quote_volume": 1571690.57534, "trades": 7575, "taker_buy_base": 167195.7, "taker_buy_quote": 809504.33962 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.851, "high": 4.855, "low": 4.713, "close": 4.764, "volume": 1079904.89, "close_time": 1751169599999, "quote_volume": 5149743.89305, "trades": 19514, "taker_buy_base": 586334.8, "taker_buy_quote": 2796025.7396 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 4.765, "high": 4.817, "low": 4.748, "close": 4.798, "volume": 509333.28, "close_time": 1751183999999, "quote_volume": 2436638.55274, "trades": 6844, "taker_buy_base": 300294.47, "taker_buy_quote": 1437476.35695 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 4.798, "high": 4.887, "low": 4.772, "close": 4.868, "volume": 657672.49, "close_time": 1751198399999, "quote_volume": 3179154.16751, "trades": 12636, "taker_buy_base": 357839.89, "taker_buy_quote": 1729345.95125 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 4.868, "high": 4.887, "low": 4.748, "close": 4.755, "volume": 1007336.2, "close_time": 1751212799999, "quote_volume": 4834848.27658, "trades": 21742, "taker_buy_base": 513285.64, "taker_buy_quote": 2459600.20569 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 4.755, "high": 4.849, "low": 4.755, "close": 4.844, "volume": 508245.49, "close_time": 1751227199999, "quote_volume": 2439828.9007, "trades": 11190, "taker_buy_base": 262370.03, "taker_buy_quote": 1259447.10539 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 4.844, "high": 5.016, "low": 4.806, "close": 4.953, "volume": 1307693.48, "close_time": 1751241599999, "quote_volume": 6469879.76363, "trades": 36189, "taker_buy_base": 550503.72, "taker_buy_quote": 2721216.46143 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.954, "high": 4.959, "low": 4.874, "close": 4.898, "volume": 658177.75, "close_time": 1751255999999, "quote_volume": 3232958.25248, "trades": 18287, "taker_buy_base": 335733.07, "taker_buy_quote": 1648968.50278 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 4.898, "high": 4.953, "low": 4.829, "close": 4.934, "volume": 596396.19, "close_time": 1751270399999, "quote_volume": 2919384.21209, "trades": 14073, "taker_buy_base": 281851.1, "taker_buy_quote": 1379993.31932 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 4.935, "high": 4.94, "low": 4.803, "close": 4.812, "volume": 638143.93, "close_time": 1751284799999, "quote_volume": 3101164.53079, "trades": 15596, "taker_buy_base": 293145.52, "taker_buy_quote": 1424515.78994 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 4.812, "high": 4.847, "low": 4.767, "close": 4.809, "volume": 943558.57, "close_time": 1751299199999, "quote_volume": 4537074.2097, "trades": 23026, "taker_buy_base": 445617.03, "taker_buy_quote": 2143082.43589 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 4.81, "high": 4.905, "low": 4.802, "close": 4.902, "volume": 526792.14, "close_time": 1751313599999, "quote_volume": 2552925.97915, "trades": 14689, "taker_buy_base": 270043.36, "taker_buy_quote": 1309212.14223 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 4.903, "high": 4.941, "low": 4.868, "close": 4.892, "volume": 579563.63, "close_time": 1751327999999, "quote_volume": 2847430.42605, "trades": 16041, "taker_buy_base": 290557.77, "taker_buy_quote": 1427701.23587 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.894, "high": 4.958, "low": 4.83, "close": 4.831, "volume": 773614.03, "close_time": 1751342399999, "quote_volume": 3794446.41813, "trades": 19526, "taker_buy_base": 353369.91, "taker_buy_quote": 1733639.67198 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 4.831, "high": 4.831, "low": 4.675, "close": 4.721, "volume": 1463757.75, "close_time": 1751356799999, "quote_volume": 6948609.80057, "trades": 22338, "taker_buy_base": 829037.71, "taker_buy_quote": 3936754.33959 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 4.721, "high": 4.721, "low": 4.637, "close": 4.648, "volume": 543129.91, "close_time": 1751371199999, "quote_volume": 2535720.08174, "trades": 11047, "taker_buy_base": 272167.06, "taker_buy_quote": 1270767.20876 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 4.649, "high": 4.763, "low": 4.563, "close": 4.638, "volume": 1307421.19, "close_time": 1751385599999, "quote_volume": 6090055.90964, "trades": 27004, "taker_buy_base": 621232.6, "taker_buy_quote": 2899090.9959 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 4.639, "high": 4.65, "low": 4.53, "close": 4.535, "volume": 520912.33, "close_time": 1751399999999, "quote_volume": 2387962.34719, "trades": 12730, "taker_buy_base": 224276.03, "taker_buy_quote": 1028856.07293 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 4.535, "high": 4.584, "low": 4.484, "close": 4.49, "volume": 641545.61, "close_time": 1751414399999, "quote_volume": 2905612.88633, "trades": 14215, "taker_buy_base": 232412.15, "taker_buy_quote": 1052995.18439 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.491, "high": 4.494, "low": 4.421, "close": 4.438, "volume": 793913.88, "close_time": 1751428799999, "quote_volume": 3541036.35966, "trades": 19505, "taker_buy_base": 340715.96, "taker_buy_quote": 1520347.36655 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 4.438, "high": 4.554, "low": 4.416, "close": 4.543, "volume": 1106322.52, "close_time": 1751443199999, "quote_volume": 4973922.1404, "trades": 23505, "taker_buy_base": 497093.93, "taker_buy_quote": 2238121.33387 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 4.544, "high": 4.606, "low": 4.528, "close": 4.552, "volume": 573880.03, "close_time": 1751457599999, "quote_volume": 2614532.53173, "trades": 12779, "taker_buy_base": 309827.55, "taker_buy_quote": 1411516.51358 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 4.553, "high": 4.682, "low": 4.518, "close": 4.675, "volume": 954274.4, "close_time": 1751471999999, "quote_volume": 4387528.32287, "trades": 19656, "taker_buy_base": 558535.85, "taker_buy_quote": 2566437.95237 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 4.676, "high": 4.819, "low": 4.663, "close": 4.807, "volume": 1218910.06, "close_time": 1751486399999, "quote_volume": 5815957.40139, "trades": 27533, "taker_buy_base": 720954.77, "taker_buy_quote": 3440808.94593 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 4.808, "high": 4.854, "low": 4.738, "close": 4.741, "volume": 595583.44, "close_time": 1751500799999, "quote_volume": 2865382.29801, "trades": 15489, "taker_buy_base": 304000.69, "taker_buy_quote": 1463421.01185 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.741, "high": 4.774, "low": 4.713, "close": 4.714, "volume": 454381.36, "close_time": 1751515199999, "quote_volume": 2155430.90544, "trades": 11182, "taker_buy_base": 222345.4, "taker_buy_quote": 1054712.88177 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 4.713, "high": 4.841, "low": 4.707, "close": 4.835, "volume": 776654.28, "close_time": 1751529599999, "quote_volume": 3723611.00794, "trades": 16886, "taker_buy_base": 388059.36, "taker_buy_quote": 1860313.15442 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 4.836, "high": 4.858, "low": 4.765, "close": 4.788, "volume": 904957.69, "close_time": 1751543999999, "quote_volume": 4357835.56953, "trades": 25511, "taker_buy_base": 443494.49, "taker_buy_quote": 2137755.00488 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 4.787, "high": 4.849, "low": 4.647, "close": 4.666, "volume": 1827242.66, "close_time": 1751558399999, "quote_volume": 8701508.62531, "trades": 37044, "taker_buy_base": 862529.79, "taker_buy_quote": 4102790.99293 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 4.665, "high": 4.751, "low": 4.664, "close": 4.749, "volume": 439174.49, "close_time": 1751572799999, "quote_volume": 2069620.25895, "trades": 11010, "taker_buy_base": 207001.69, "taker_buy_quote": 975501.05416 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 4.749, "high": 4.79, "low": 4.725, "close": 4.738, "volume": 284760.25, "close_time": 1751587199999, "quote_volume": 1355532.28697, "trades": 7792, "taker_buy_base": 125508.38, "taker_buy_quote": 597867.63653 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.739, "high": 4.77, "low": 4.668, "close": 4.688, "volume": 381662.05, "close_time": 1751601599999, "quote_volume": 1799336.47923, "trades": 9244, "taker_buy_base": 180085.39, "taker_buy_quote": 849021.45758 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 4.687, "high": 4.724, "low": 4.525, "close": 4.53, "volume": 1608165.93, "close_time": 1751615999999, "quote_volume": 7418888.99294, "trades": 24619, "taker_buy_base": 858401.55, "taker_buy_quote": 3957688.75948 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 4.53, "high": 4.569, "low": 4.502, "close": 4.527, "volume": 725014.04, "close_time": 1751630399999, "quote_volume": 3292682.76021, "trades": 15726, "taker_buy_base": 305095.57, "taker_buy_quote": 1384871.6345 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 4.527, "high": 4.538, "low": 4.28, "close": 4.346, "volume": 1589076.27, "close_time": 1751644799999, "quote_volume": 7013105.43682, "trades": 29131, "taker_buy_base": 743106.57, "taker_buy_quote": 3274482.67127 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 4.345, "high": 4.398, "low": 4.319, "close": 4.365, "volume": 486681.9, "close_time": 1751659199999, "quote_volume": 2122074.80315, "trades": 11747, "taker_buy_base": 238459.1, "taker_buy_quote": 1040000.97416 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 4.365, "high": 4.428, "low": 4.36, "close": 4.404, "volume": 312140.82, "close_time": 1751673599999, "quote_volume": 1374450.74872, "trades": 7540, "taker_buy_base": 182028.29, "taker_buy_quote": 801333.8104 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.405, "high": 4.438, "low": 4.377, "close": 4.405, "volume": 417167.2, "close_time": 1751687999999, "quote_volume": 1837278.49348, "trades": 6621, "taker_buy_base": 240377.77, "taker_buy_quote": 1058588.21539 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 4.405, "high": 4.433, "low": 4.376, "close": 4.411, "volume": 228168.83, "close_time": 1751702399999, "quote_volume": 1005196.28137, "trades": 5148, "taker_buy_base": 115453.47, "taker_buy_quote": 508598.79045 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 4.41, "high": 4.457, "low": 4.384, "close": 4.453, "volume": 354124.57, "close_time": 1751716799999, "quote_volume": 1568701.78706, "trades": 5033, "taker_buy_base": 266657.64, "taker_buy_quote": 1182244.70124 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 4.453, "high": 4.453, "low": 4.394, "close": 4.4, "volume": 259997.62, "close_time": 1751731199999, "quote_volume": 1148471.57996, "trades": 5523, "taker_buy_base": 135394.84, "taker_buy_quote": 598138.32984 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 4.401, "high": 4.434, "low": 4.349, "close": 4.409, "volume": 366296.11, "close_time": 1751745599999, "quote_volume": 1609710.25381, "trades": 8572, "taker_buy_base": 218897.5, "taker_buy_quote": 962393.57203 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 4.408, "high": 4.44, "low": 4.388, "close": 4.422, "volume": 170072.71, "close_time": 1751759999999, "quote_volume": 751320.12048, "trades": 4499, "taker_buy_base": 93547.85, "taker_buy_quote": 413228.69481 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.423, "high": 4.435, "low": 4.389, "close": 4.394, "volume": 180557.1, "close_time": 1751774399999, "quote_volume": 795705.95122, "trades": 3688, "taker_buy_base": 78819.37, "taker_buy_quote": 347320.02465 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 4.394, "high": 4.422, "low": 4.372, "close": 4.402, "volume": 265441.16, "close_time": 1751788799999, "quote_volume": 1166485.06797, "trades": 4976, "taker_buy_base": 112845.36, "taker_buy_quote": 496336.96696 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 4.402, "high": 4.44, "low": 4.381, "close": 4.437, "volume": 404808.16, "close_time": 1751803199999, "quote_volume": 1786211.06094, "trades": 7656, "taker_buy_base": 202546.82, "taker_buy_quote": 894423.3501 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 4.437, "high": 4.491, "low": 4.419, "close": 4.488, "volume": 801022.17, "close_time": 1751817599999, "quote_volume": 3572102.45326, "trades": 14951, "taker_buy_base": 436175.92, "taker_buy_quote": 1945838.91934 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 4.489, "high": 4.504, "low": 4.43, "close": 4.455, "volume": 400443.55, "close_time": 1751831999999, "quote_volume": 1791353.04292, "trades": 8458, "taker_buy_base": 193343.31, "taker_buy_quote": 866017.05896 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 4.455, "high": 4.536, "low": 4.447, "close": 4.467, "volume": 472764.26, "close_time": 1751846399999, "quote_volume": 2126792.96361, "trades": 10232, "taker_buy_base": 253285.25, "taker_buy_quote": 1139416.74587 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.466, "high": 4.512, "low": 4.443, "close": 4.475, "volume": 286803.39, "close_time": 1751860799999, "quote_volume": 1283044.95336, "trades": 7101, "taker_buy_base": 143732.53, "taker_buy_quote": 643249.90695 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 4.474, "high": 4.497, "low": 4.433, "close": 4.476, "volume": 259671.11, "close_time": 1751875199999, "quote_volume": 1160708.0778, "trades": 5737, "taker_buy_base": 134018.14, "taker_buy_quote": 599229.37864 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 4.475, "high": 4.5, "low": 4.441, "close": 4.464, "volume": 250861.64, "close_time": 1751889599999, "quote_volume": 1120871.45652, "trades": 5599, "taker_buy_base": 113901.13, "taker_buy_quote": 509038.17451 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 4.464, "high": 4.494, "low": 4.414, "close": 4.448, "volume": 582572.71, "close_time": 1751903999999, "quote_volume": 2593321.74858, "trades": 12706, "taker_buy_base": 251324.01, "taker_buy_quote": 1120039.08853 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 4.448, "high": 4.495, "low": 4.41, "close": 4.465, "volume": 738358.13, "close_time": 1751918399999, "quote_volume": 3289971.99383, "trades": 16743, "taker_buy_base": 312445.53, "taker_buy_quote": 1392301.24712 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 4.466, "high": 4.466, "low": 4.4, "close": 4.454, "volume": 259296.58, "close_time": 1751932799999, "quote_volume": 1149755.92291, "trades": 6459, "taker_buy_base": 127922.31, "taker_buy_quote": 567198.7791 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.454, "high": 4.463, "low": 4.364, "close": 4.375, "volume": 413192.91, "close_time": 1751947199999, "quote_volume": 1818575.5078, "trades": 9674, "taker_buy_base": 187656.28, "taker_buy_quote": 825668.0587 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.373, "high": 4.404, "low": 4.355, "close": 4.399, "volume": 246705.16, "close_time": 1751961599999, "quote_volume": 1081246.40722, "trades": 5701, "taker_buy_base": 116745.14, "taker_buy_quote": 511662.32917 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 4.4, "high": 4.447, "low": 4.366, "close": 4.431, "volume": 301646.48, "close_time": 1751975999999, "quote_volume": 1331014.87201, "trades": 6813, "taker_buy_base": 165169.82, "taker_buy_quote": 728715.65688 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 4.432, "high": 4.452, "low": 4.361, "close": 4.375, "volume": 469136.37, "close_time": 1751990399999, "quote_volume": 2067590.20907, "trades": 10076, "taker_buy_base": 189621.01, "taker_buy_quote": 835871.09935 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 4.376, "high": 4.48, "low": 4.364, "close": 4.449, "volume": 678869.05, "close_time": 1752004799999, "quote_volume": 3020301.77924, "trades": 11794, "taker_buy_base": 328620.99, "taker_buy_quote": 1461843.73676 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 4.448, "high": 4.479, "low": 4.439, "close": 4.474, "volume": 247403.17, "close_time": 1752019199999, "quote_volume": 1103562.18699, "trades": 5574, "taker_buy_base": 131355.38, "taker_buy_quote": 585838.70489 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.475, "high": 4.476, "low": 4.402, "close": 4.422, "volume": 520412.31, "close_time": 1752033599999, "quote_volume": 2305146.1371, "trades": 7161, "taker_buy_base": 245759.19, "taker_buy_quote": 1089431.67017 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 4.421, "high": 4.52, "low": 4.42, "close": 4.51, "volume": 527823.39, "close_time": 1752047999999, "quote_volume": 2361317.1179, "trades": 9947, "taker_buy_base": 314072.32, "taker_buy_quote": 1404743.04374 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 4.511, "high": 4.55, "low": 4.49, "close": 4.539, "volume": 361172.92, "close_time": 1752062399999, "quote_volume": 1632694.98128, "trades": 7551, "taker_buy_base": 182690.77, "taker_buy_quote": 825647.49607 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 4.54, "high": 4.576, "low": 4.497, "close": 4.535, "volume": 1109282.48, "close_time": 1752076799999, "quote_volume": 5040578.71794, "trades": 19951, "taker_buy_base": 459375.86, "taker_buy_quote": 2087825.76557 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 4.536, "high": 4.648, "low": 4.513, "close": 4.633, "volume": 950582.82, "close_time": 1752091199999, "quote_volume": 4354181.19711, "trades": 19247, "taker_buy_base": 481335.88, "taker_buy_quote": 2207206.37341 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 4.633, "high": 4.687, "low": 4.586, "close": 4.638, "volume": 1253087.86, "close_time": 1752105599999, "quote_volume": 5818121.27109, "trades": 32297, "taker_buy_base": 649072.57, "taker_buy_quote": 3013229.65931 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.639, "high": 4.652, "low": 4.586, "close": 4.596, "volume": 796425.22, "close_time": 1752119999999, "quote_volume": 3669746.21455, "trades": 17961, "taker_buy_base": 367284.65, "taker_buy_quote": 1692540.18339 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 4.596, "high": 4.638, "low": 4.561, "close": 4.608, "volume": 883830.64, "close_time": 1752134399999, "quote_volume": 4061291.34455, "trades": 16819, "taker_buy_base": 397107.9, "taker_buy_quote": 1824382.11946 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 4.607, "high": 4.628, "low": 4.584, "close": 4.606, "volume": 545144.82, "close_time": 1752148799999, "quote_volume": 2511733.85931, "trades": 9491, "taker_buy_base": 311948.32, "taker_buy_quote": 1437302.7588 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 4.606, "high": 4.63, "low": 4.565, "close": 4.583, "volume": 740156.58, "close_time": 1752163199999, "quote_volume": 3398721.90431, "trades": 13286, "taker_buy_base": 379704.14, "taker_buy_quote": 1744362.20112 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 4.583, "high": 4.736, "low": 4.575, "close": 4.69, "volume": 1159246.31, "close_time": 1752177599999, "quote_volume": 5433457.35439, "trades": 20264, "taker_buy_base": 515030.09, "taker_buy_quote": 2413983.56703 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 4.69, "high": 4.908, "low": 4.69, "close": 4.88, "volume": 2433791.92, "close_time": 1752191999999, "quote_volume": 11785632.19441, "trades": 33366, "taker_buy_base": 1307877.27, "taker_buy_quote": 6326778.83563 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.881, "high": 4.943, "low": 4.776, "close": 4.924, "volume": 1674649.16, "close_time": 1752206399999, "quote_volume": 8168965.87714, "trades": 28335, "taker_buy_base": 796417.79, "taker_buy_quote": 3884725.86204 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 4.923, "high": 5.032, "low": 4.894, "close": 4.912, "volume": 1903874.56, "close_time": 1752220799999, "quote_volume": 9448129.08699, "trades": 35242, "taker_buy_base": 935517.32, "taker_buy_quote": 4646207.18265 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.912, "high": 5.012, "low": 4.912, "close": 4.942, "volume": 946559.0, "close_time": 1752235199999, "quote_volume": 4698493.24274, "trades": 17927, "taker_buy_base": 458681.23, "taker_buy_quote": 2276635.33205 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.941, "high": 5.06, "low": 4.927, "close": 4.95, "volume": 1717182.85, "close_time": 1752249599999, "quote_volume": 8573835.20218, "trades": 36856, "taker_buy_base": 888552.42, "taker_buy_quote": 4439945.55767 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 4.951, "high": 5.084, "low": 4.91, "close": 5.075, "volume": 1817069.54, "close_time": 1752263999999, "quote_volume": 9117452.91036, "trades": 32270, "taker_buy_base": 1005721.53, "taker_buy_quote": 5053694.27732 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 5.074, "high": 5.092, "low": 4.809, "close": 4.884, "volume": 1291852.77, "close_time": 1752278399999, "quote_volume": 6368087.26045, "trades": 30042, "taker_buy_base": 516723.84, "taker_buy_quote": 2548118.619 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.885, "high": 4.93, "low": 4.784, "close": 4.909, "volume": 737670.67, "close_time": 1752292799999, "quote_volume": 3591146.11314, "trades": 16620, "taker_buy_base": 332479.02, "taker_buy_quote": 1620862.23673 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 4.91, "high": 4.917, "low": 4.789, "close": 4.879, "volume": 597305.9, "close_time": 1752307199999, "quote_volume": 2896550.37153, "trades": 15999, "taker_buy_base": 281562.13, "taker_buy_quote": 1366014.56962 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 4.88, "high": 4.948, "low": 4.848, "close": 4.898, "volume": 565899.35, "close_time": 1752321599999, "quote_volume": 2773278.76628, "trades": 13224, "taker_buy_base": 302480.39, "taker_buy_quote": 1482894.74307 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 4.9, "high": 4.917, "low": 4.674, "close": 4.725, "volume": 1841555.9, "close_time": 1752335999999, "quote_volume": 8784601.15135, "trades": 40033, "taker_buy_base": 823447.45, "taker_buy_quote": 3930190.17429 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 4.726, "high": 4.806, "low": 4.706, "close": 4.793, "volume": 624602.94, "close_time": 1752350399999, "quote_volume": 2971893.67261, "trades": 13106, "taker_buy_base": 281648.9, "taker_buy_quote": 1342630.76005 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 4.793, "high": 4.817, "low": 4.728, "close": 4.804, "volume": 280090.33, "close_time": 1752364799999, "quote_volume": 1339286.56044, "trades": 7117, "taker_buy_base": 144900.23, "taker_buy_quote": 692925.76868 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.804, "high": 4.902, "low": 4.788, "close": 4.9, "volume": 555269.14, "close_time": 1752379199999, "quote_volume": 2684702.2153, "trades": 13440, "taker_buy_base": 301379.14, "taker_buy_quote": 1457822.73852 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 4.901, "high": 4.984, "low": 4.87, "close": 4.983, "volume": 807609.27, "close_time": 1752393599999, "quote_volume": 3973898.7153, "trades": 18382, "taker_buy_base": 421827.5, "taker_buy_quote": 2075643.73809 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 4.983, "high": 5.031, "low": 4.901, "close": 4.95, "volume": 687220.22, "close_time": 1752407999999, "quote_volume": 3410666.69143, "trades": 18412, "taker_buy_base": 322420.18, "taker_buy_quote": 1601666.67309 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 4.95, "high": 5.058, "low": 4.923, "close": 5.003, "volume": 1107079.54, "close_time": 1752422399999, "quote_volume": 5540283.47718, "trades": 29098, "taker_buy_base": 497261.61, "taker_buy_quote": 2489188.86067 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 5.003, "high": 5.047, "low": 4.969, "close": 4.998, "volume": 791259.03, "close_time": 1752436799999, "quote_volume": 3961438.59275, "trades": 19705, "taker_buy_base": 345843.7, "taker_buy_quote": 1732186.71491 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 4.999, "high": 5.028, "low": 4.907, "close": 4.94, "volume": 654071.38, "close_time": 1752451199999, "quote_volume": 3243564.00184, "trades": 18035, "taker_buy_base": 290660.7, "taker_buy_quote": 1440682.31546 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.94, "high": 5.183, "low": 4.923, "close": 5.146, "volume": 2019663.53, "close_time": 1752465599999, "quote_volume": 10301946.5745, "trades": 38074, "taker_buy_base": 1131117.04, "taker_buy_quote": 5770298.48582 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 5.147, "high": 5.209, "low": 5.07, "close": 5.154, "volume": 1815935.37, "close_time": 1752479999999, "quote_volume": 9362769.2351, "trades": 35505, "taker_buy_base": 834536.31, "taker_buy_quote": 4302707.67149 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 5.155, "high": 5.207, "low": 5.083, "close": 5.124, "volume": 1182360.86, "close_time": 1752494399999, "quote_volume": 6087719.2082, "trades": 24746, "taker_buy_base": 577274.38, "taker_buy_quote": 2973008.34212 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 5.124, "high": 5.147, "low": 4.968, "close": 5.007, "volume": 1656487.86, "close_time": 1752508799999, "quote_volume": 8385660.01773, "trades": 36972, "taker_buy_base": 742643.53, "taker_buy_quote": 3760485.34621 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 5.006, "high": 5.052, "low": 4.943, "close": 4.96, "volume": 827992.59, "close_time": 1752523199999, "quote_volume": 4139383.46275, "trades": 19401, "taker_buy_base": 400985.94, "taker_buy_quote": 2005518.47838 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 4.961, "high": 5.0, "low": 4.895, "close": 4.974, "volume": 508533.33, "close_time": 1752537599999, "quote_volume": 2522211.61397, "trades": 13288, "taker_buy_base": 243484.42, "taker_buy_quote": 1207630.74851 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.974, "high": 4.997, "low": 4.806, "close": 4.842, "volume": 1271258.37, "close_time": 1752551999999, "quote_volume": 6196122.16754, "trades": 31839, "taker_buy_base": 578145.8, "taker_buy_quote": 2818590.83995 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 4.842, "high": 4.905, "low": 4.809, "close": 4.849, "volume": 593606.82, "close_time": 1752566399999, "quote_volume": 2891758.32732, "trades": 13224, "taker_buy_base": 295992.7, "taker_buy_quote": 1441302.55556 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 4.85, "high": 4.872, "low": 4.8, "close": 4.844, "volume": 503866.1, "close_time": 1752580799999, "quote_volume": 2437076.31248, "trades": 11904, "taker_buy_base": 259968.03, "taker_buy_quote": 1257658.9647 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 4.845, "high": 4.952, "low": 4.783, "close": 4.899, "volume": 1864534.53, "close_time": 1752595199999, "quote_volume": 9054024.74065, "trades": 40674, "taker_buy_base": 933960.18, "taker_buy_quote": 4538188.12942 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 4.9, "high": 5.083, "low": 4.896, "close": 4.933, "volume": 1517269.1, "close_time": 1752609599999, "quote_volume": 7564580.61783, "trades": 32355, "taker_buy_base": 792573.69, "taker_buy_quote": 3950026.11652 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 4.933, "high": 5.115, "low": 4.914, "close": 5.096, "volume": 1130353.52, "close_time": 1752623999999, "quote_volume": 5693437.67379, "trades": 23935, "taker_buy_base": 648031.81, "taker_buy_quote": 3263319.31255 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.097, "high": 5.175, "low": 5.029, "close": 5.087, "volume": 1239359.73, "close_time": 1752638399999, "quote_volume": 6322961.37746, "trades": 27637, "taker_buy_base": 618383.32, "taker_buy_quote": 3155365.85242 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 5.087, "high": 5.232, "low": 5.053, "close": 5.229, "volume": 1526318.91, "close_time": 1752652799999, "quote_volume": 7877060.13977, "trades": 26909, "taker_buy_base": 874823.91, "taker_buy_quote": 4515107.59169 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 5.228, "high": 5.244, "low": 5.14, "close": 5.178, "volume": 1349222.6, "close_time": 1752667199999, "quote_volume": 7000168.77434, "trades": 25164, "taker_buy_base": 682480.4, "taker_buy_quote": 3540477.1258 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 5.178, "high": 5.228, "low": 5.116, "close": 5.176, "volume": 2722695.42, "close_time": 1752681599999, "quote_volume": 14086236.7887, "trades": 51538, "taker_buy_base": 1379530.82, "taker_buy_quote": 7137487.57825 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 5.176, "high": 5.31, "low": 5.152, "close": 5.266, "volume": 1669107.24, "close_time": 1752695999999, "quote_volume": 8758793.89481, "trades": 36160, "taker_buy_base": 898074.47, "taker_buy_quote": 4711716.77409 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 5.266, "high": 5.373, "low": 5.166, "close": 5.2, "volume": 1898618.64, "close_time": 1752710399999, "quote_volume": 10038967.71205, "trades": 36384, "taker_buy_base": 906308.77, "taker_buy_quote": 4795835.64182 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.2, "high": 5.268, "low": 5.053, "close": 5.094, "volume": 1422262.96, "close_time": 1752724799999, "quote_volume": 7328123.88632, "trades": 35014, "taker_buy_base": 668703.97, "taker_buy_quote": 3449195.82614 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 5.094, "high": 5.23, "low": 5.076, "close": 5.195, "volume": 1131969.68, "close_time": 1752739199999, "quote_volume": 5843189.25416, "trades": 26333, "taker_buy_base": 603172.31, "taker_buy_quote": 3115654.25017 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 5.196, "high": 5.291, "low": 5.168, "close": 5.175, "volume": 1716343.98, "close_time": 1752753599999, "quote_volume": 8966432.4079, "trades": 36167, "taker_buy_base": 882491.51, "taker_buy_quote": 4612002.42215 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 5.174, "high": 5.275, "low": 5.108, "close": 5.232, "volume": 1778488.71, "close_time": 1752767999999, "quote_volume": 9254794.26766, "trades": 43986, "taker_buy_base": 897190.16, "taker_buy_quote": 4669784.41733 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 5.231, "high": 5.263, "low": 5.131, "close": 5.166, "volume": 1510813.31, "close_time": 1752782399999, "quote_volume": 7859415.22121, "trades": 38309, "taker_buy_base": 745202.98, "taker_buy_quote": 3875541.5389 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 5.166, "high": 5.363, "low": 5.09, "close": 5.29, "volume": 1855413.87, "close_time": 1752796799999, "quote_volume": 9698357.75852, "trades": 51260, "taker_buy_base": 857578.16, "taker_buy_quote": 4488359.67276 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.29, "high": 5.443, "low": 5.26, "close": 5.415, "volume": 1749694.09, "close_time": 1752811199999, "quote_volume": 9409072.49426, "trades": 40551, "taker_buy_base": 940349.28, "taker_buy_quote": 5054279.33952 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 5.415, "high": 5.576, "low": 5.402, "close": 5.439, "volume": 2130193.39, "close_time": 1752825599999, "quote_volume": 11731126.64591, "trades": 46259, "taker_buy_base": 1172043.37, "taker_buy_quote": 6455222.33762 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 5.439, "high": 5.545, "low": 5.385, "close": 5.503, "volume": 2198976.17, "close_time": 1752839999999, "quote_volume": 12020881.61296, "trades": 62929, "taker_buy_base": 1112197.42, "taker_buy_quote": 6082265.23872 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 5.503, "high": 5.61, "low": 5.279, "close": 5.32, "volume": 3367710.07, "close_time": 1752854399999, "quote_volume": 18367130.75009, "trades": 100769, "taker_buy_base": 1722474.91, "taker_buy_quote": 9399849.13116 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 5.32, "high": 5.408, "low": 5.248, "close": 5.332, "volume": 1261050.04, "close_time": 1752868799999, "quote_volume": 6711218.05947, "trades": 47652, "taker_buy_base": 625847.77, "taker_buy_quote": 3333548.14747 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 5.333, "high": 5.396, "low": 5.202, "close": 5.32, "volume": 1176208.84, "close_time": 1752883199999, "quote_volume": 6237969.26281, "trades": 46170, "taker_buy_base": 597289.01, "taker_buy_quote": 3170611.15938 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.321, "high": 5.395, "low": 5.168, "close": 5.383, "volume": 1342473.24, "close_time": 1752897599999, "quote_volume": 7102728.11843, "trades": 40538, "taker_buy_base": 645730.94, "taker_buy_quote": 3413958.67769 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 5.383, "high": 5.437, "low": 5.292, "close": 5.292, "volume": 987506.32, "close_time": 1752911999999, "quote_volume": 5287022.38527, "trades": 26983, "taker_buy_base": 515857.69, "taker_buy_quote": 2763433.90827 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 5.292, "high": 5.305, "low": 5.21, "close": 5.217, "volume": 920580.9, "close_time": 1752926399999, "quote_volume": 4844940.3363, "trades": 25064, "taker_buy_base": 514542.75, "taker_buy_quote": 2708443.35324 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 5.217, "high": 5.249, "low": 5.154, "close": 5.186, "volume": 1040482.69, "close_time": 1752940799999, "quote_volume": 5416692.14426, "trades": 27335, "taker_buy_base": 530250.26, "taker_buy_quote": 2761009.06269 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 5.186, "high": 5.328, "low": 5.165, "close": 5.314, "volume": 844981.3, "close_time": 1752955199999, "quote_volume": 4409739.98913, "trades": 20474, "taker_buy_base": 464306.99, "taker_buy_quote": 2421544.08518 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 5.314, "high": 5.363, "low": 5.25, "close": 5.324, "volume": 754832.18, "close_time": 1752969599999, "quote_volume": 4006841.2307, "trades": 23328, "taker_buy_base": 369656.54, "taker_buy_quote": 1961994.14692 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.324, "high": 5.365, "low": 5.252, "close": 5.315, "volume": 1310999.85, "close_time": 1752983999999, "quote_volume": 6946823.42865, "trades": 31729, "taker_buy_base": 769529.32, "taker_buy_quote": 4077690.09231 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 5.315, "high": 5.367, "low": 5.255, "close": 5.338, "volume": 902866.25, "close_time": 1752998399999, "quote_volume": 4792736.72894, "trades": 22491, "taker_buy_base": 464952.8, "taker_buy_quote": 2467316.7325 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 5.339, "high": 5.482, "low": 5.337, "close": 5.443, "volume": 1496389.71, "close_time": 1753012799999, "quote_volume": 8105621.14725, "trades": 33284, "taker_buy_base": 754710.26, "taker_buy_quote": 4088147.62307 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 5.443, "high": 5.48, "low": 5.384, "close": 5.436, "volume": 2092618.2, "close_time": 1753027199999, "quote_volume": 11366887.3945, "trades": 40509, "taker_buy_base": 1281691.64, "taker_buy_quote": 6960833.6827 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 5.436, "high": 5.518, "low": 5.353, "close": 5.389, "volume": 2666991.0, "close_time": 1753041599999, "quote_volume": 14482622.20181, "trades": 57573, "taker_buy_base": 1432785.43, "taker_buy_quote": 7778010.09424 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 5.39, "high": 5.394, "low": 5.203, "close": 5.31, "volume": 3240005.97, "close_time": 1753055999999, "quote_volume": 17222349.95649, "trades": 67128, "taker_buy_base": 1848587.85, "taker_buy_quote": 9833740.6 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.311, "high": 5.459, "low": 5.223, "close": 5.458, "volume": 1794917.82, "close_time": 1753070399999, "quote_volume": 9552175.12406, "trades": 42187, "taker_buy_base": 946805.13, "taker_buy_quote": 5041384.15264 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 5.457, "high": 5.539, "low": 5.374, "close": 5.524, "volume": 1728866.09, "close_time": 1753084799999, "quote_volume": 9453174.95935, "trades": 39196, "taker_buy_base": 891990.14, "taker_buy_quote": 4882584.91148 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 5.524, "high": 5.553, "low": 5.418, "close": 5.486, "volume": 3211558.31, "close_time": 1753099199999, "quote_volume": 17596511.83693, "trades": 65197, "taker_buy_base": 1921879.6, "taker_buy_quote": 10526671.13731 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 5.486, "high": 5.539, "low": 5.414, "close": 5.487, "volume": 4437900.51, "close_time": 1753113599999, "quote_volume": 24294241.1127, "trades": 82843, "taker_buy_base": 2544698.85, "taker_buy_quote": 13931053.70132 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 5.488, "high": 5.513, "low": 5.318, "close": 5.344, "volume": 3111820.11, "close_time": 1753127999999, "quote_volume": 16862742.45797, "trades": 72404, "taker_buy_base": 1476408.54, "taker_buy_quote": 7997067.58099 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 5.343, "high": 5.454, "low": 5.318, "close": 5.406, "volume": 929197.32, "close_time": 1753142399999, "quote_volume": 5002896.65331, "trades": 28396, "taker_buy_base": 377955.49, "taker_buy_quote": 2034669.02092 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.407, "high": 5.483, "low": 5.239, "close": 5.341, "volume": 3111377.47, "close_time": 1753156799999, "quote_volume": 16719159.50883, "trades": 80398, "taker_buy_base": 1435802.84, "taker_buy_quote": 7713268.20524 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 5.341, "high": 5.35, "low": 5.171, "close": 5.257, "volume": 3198833.85, "close_time": 1753171199999, "quote_volume": 16817356.02306, "trades": 71934, "taker_buy_base": 1437828.76, "taker_buy_quote": 7556543.91877 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 5.257, "high": 5.326, "low": 5.157, "close": 5.305, "volume": 1848458.93, "close_time": 1753185599999, "quote_volume": 9679171.16611, "trades": 45143, "taker_buy_base": 913311.4, "taker_buy_quote": 4782779.22047 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 5.305, "high": 5.337, "low": 5.153, "close": 5.295, "volume": 2344512.61, "close_time": 1753199999999, "quote_volume": 12338390.9844, "trades": 59278, "taker_buy_base": 1117128.66, "taker_buy_quote": 5879169.08589 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 5.293, "high": 5.453, "low": 5.276, "close": 5.313, "volume": 2236982.35, "close_time": 1753214399999, "quote_volume": 11977943.12372, "trades": 58113, "taker_buy_base": 1199265.45, "taker_buy_quote": 6420627.58086 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 5.312, "high": 5.482, "low": 5.302, "close": 5.473, "volume": 671805.42, "close_time": 1753228799999, "quote_volume": 3628721.13185, "trades": 19986, "taker_buy_base": 355579.1, "taker_buy_quote": 1921041.91348 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.473, "high": 5.487, "low": 5.371, "close": 5.4, "volume": 1051137.33, "close_time": 1753243199999, "quote_volume": 5690453.83479, "trades": 26593, "taker_buy_base": 460420.82, "taker_buy_quote": 2494116.99219 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 5.401, "high": 5.565, "low": 5.389, "close": 5.512, "volume": 2220426.61, "close_time": 1753257599999, "quote_volume": 12180708.23231, "trades": 43724, "taker_buy_base": 1063803.72, "taker_buy_quote": 5841948.25801 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 5.512, "high": 5.661, "low": 5.32, "close": 5.356, "volume": 2947447.97, "close_time": 1753271999999, "quote_volume": 16133732.58162, "trades": 58593, "taker_buy_base": 1445463.46, "taker_buy_quote": 7934549.34702 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 5.356, "high": 5.356, "low": 5.013, "close": 5.111, "volume": 5785025.26, "close_time": 1753286399999, "quote_volume": 29645775.42344, "trades": 115832, "taker_buy_base": 2857236.37, "taker_buy_quote": 14636740.22873 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 5.11, "high": 5.11, "low": 4.868, "close": 4.874, "volume": 3098935.44, "close_time": 1753300799999, "quote_volume": 15306273.19867, "trades": 70681, "taker_buy_base": 1537726.22, "taker_buy_quote": 7587808.02638 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.873, "high": 4.898, "low": 4.693, "close": 4.811, "volume": 2995982.0, "close_time": 1753315199999, "quote_volume": 14346708.12211, "trades": 73194, "taker_buy_base": 1454626.77, "taker_buy_quote": 6966251.93491 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.811, "high": 4.868, "low": 4.771, "close": 4.774, "volume": 1547753.91, "close_time": 1753329599999, "quote_volume": 7467119.5182, "trades": 34781, "taker_buy_base": 812982.33, "taker_buy_quote": 3921674.50116 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.774, "high": 4.786, "low": 4.458, "close": 4.628, "volume": 4414507.44, "close_time": 1753343999999, "quote_volume": 20249051.02964, "trades": 89783, "taker_buy_base": 2023766.32, "taker_buy_quote": 9281883.96682 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.627, "high": 4.701, "low": 4.579, "close": 4.681, "volume": 2760885.15, "close_time": 1753358399999, "quote_volume": 12809418.05058, "trades": 60414, "taker_buy_base": 1424129.23, "taker_buy_quote": 6607680.45797 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.681, "high": 4.789, "low": 4.583, "close": 4.75, "volume": 3034763.87, "close_time": 1753372799999, "quote_volume": 14255557.59377, "trades": 72111, "taker_buy_base": 1430820.4, "taker_buy_quote": 6724196.19718 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.751, "high": 4.758, "low": 4.636, "close": 4.702, "volume": 1995486.57, "close_time": 1753387199999, "quote_volume": 9375690.30935, "trades": 46033, "taker_buy_base": 1030052.88, "taker_buy_quote": 4833269.15414 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.702, "high": 4.762, "low": 4.61, "close": 4.628, "volume": 873759.12, "close_time": 1753401599999, "quote_volume": 4092043.32646, "trades": 23494, "taker_buy_base": 408835.38, "taker_buy_quote": 1912994.6898 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.629, "high": 4.696, "low": 4.516, "close": 4.593, "volume": 2229287.57, "close_time": 1753415999999, "quote_volume": 10270185.14815, "trades": 52212, "taker_buy_base": 1046465.14, "taker_buy_quote": 4826617.18376 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 4.592, "high": 4.691, "low": 4.552, "close": 4.652, "volume": 1376070.47, "close_time": 1753430399999, "quote_volume": 6365200.9119, "trades": 32638, "taker_buy_base": 719637.31, "taker_buy_quote": 3330158.36651 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.652, "high": 4.748, "low": 4.641, "close": 4.733, "volume": 1587138.09, "close_time": 1753444799999, "quote_volume": 7460814.53354, "trades": 35643, "taker_buy_base": 821387.34, "taker_buy_quote": 3862175.45413 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.733, "high": 4.761, "low": 4.579, "close": 4.633, "volume": 1480487.8, "close_time": 1753459199999, "quote_volume": 6915557.58553, "trades": 39604, "taker_buy_base": 687049.0, "taker_buy_quote": 3212567.61095 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 4.632, "high": 4.683, "low": 4.607, "close": 4.655, "volume": 753954.92, "close_time": 1753473599999, "quote_volume": 3507747.3094, "trades": 20194, "taker_buy_base": 369529.7, "taker_buy_quote": 1719078.53679 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.654, "high": 4.762, "low": 4.649, "close": 4.754, "volume": 674373.74, "close_time": 1753487999999, "quote_volume": 3187368.17885, "trades": 15395, "taker_buy_base": 349139.86, "taker_buy_quote": 1650195.33562 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.753, "high": 4.795, "low": 4.726, "close": 4.784, "volume": 630161.05, "close_time": 1753502399999, "quote_volume": 3003682.09806, "trades": 13228, "taker_buy_base": 320125.61, "taker_buy_quote": 1526477.11912 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.784, "high": 4.793, "low": 4.755, "close": 4.761, "volume": 312663.38, "close_time": 1753516799999, "quote_volume": 1491595.35854, "trades": 8187, "taker_buy_base": 132837.34, "taker_buy_quote": 633774.03561 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.761, "high": 4.806, "low": 4.76, "close": 4.776, "volume": 549760.5, "close_time": 1753531199999, "quote_volume": 2631299.68128, "trades": 11678, "taker_buy_base": 269977.31, "taker_buy_quote": 1292397.44865 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.777, "high": 4.834, "low": 4.759, "close": 4.833, "volume": 628041.4, "close_time": 1753545599999, "quote_volume": 3016370.52824, "trades": 13937, "taker_buy_base": 311816.94, "taker_buy_quote": 1497565.53486 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.833, "high": 4.848, "low": 4.784, "close": 4.847, "volume": 741323.01, "close_time": 1753559999999, "quote_volume": 3577055.83524, "trades": 17976, "taker_buy_base": 323068.68, "taker_buy_quote": 1558942.58435 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.847, "high": 4.862, "low": 4.795, "close": 4.804, "volume": 452235.64, "close_time": 1753574399999, "quote_volume": 2184451.09685, "trades": 11122, "taker_buy_base": 218522.21, "taker_buy_quote": 1055752.57741 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.804, "high": 4.87, "low": 4.792, "close": 4.839, "volume": 489156.07, "close_time": 1753588799999, "quote_volume": 2361921.73066, "trades": 10641, "taker_buy_base": 256941.57, "taker_buy_quote": 1240451.2719 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.839, "high": 4.87, "low": 4.811, "close": 4.825, "volume": 473182.57, "close_time": 1753603199999, "quote_volume": 2291370.99626, "trades": 10105, "taker_buy_base": 222005.82, "taker_buy_quote": 1075062.1089 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.826, "high": 4.847, "low": 4.756, "close": 4.815, "volume": 745133.84, "close_time": 1753617599999, "quote_volume": 3579797.33655, "trades": 15280, "taker_buy_base": 362397.82, "taker_buy_quote": 1741463.1962 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.817, "high": 4.853, "low": 4.783, "close": 4.824, "volume": 702001.68, "close_time": 1753631999999, "quote_volume": 3377792.66946, "trades": 16335, "taker_buy_base": 359816.38, "taker_buy_quote": 1731628.8361 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.824, "high": 4.883, "low": 4.82, "close": 4.861, "volume": 827162.46, "close_time": 1753646399999, "quote_volume": 4016672.76562, "trades": 18904, "taker_buy_base": 437897.32, "taker_buy_quote": 2126458.26474 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.862, "high": 4.92, "low": 4.828, "close": 4.902, "volume": 699832.48, "close_time": 1753660799999, "quote_volume": 3417149.83793, "trades": 15884, "taker_buy_base": 367228.37, "taker_buy_quote": 1793777.88185 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.903, "high": 4.94, "low": 4.848, "close": 4.903, "volume": 1033565.85, "close_time": 1753675199999, "quote_volume": 5067481.65029, "trades": 22032, "taker_buy_base": 619720.05, "taker_buy_quote": 3039731.42203 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.902, "high": 4.98, "low": 4.867, "close": 4.951, "volume": 1325170.81, "close_time": 1753689599999, "quote_volume": 6544052.59986, "trades": 25233, "taker_buy_base": 749155.87, "taker_buy_quote": 3698085.15218 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.95, "high": 4.986, "low": 4.88, "close": 4.905, "volume": 1245770.33, "close_time": 1753703999999, "quote_volume": 6157224.71122, "trades": 24178, "taker_buy_base": 710655.59, "taker_buy_quote": 3513537.15836 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.905, "high": 4.929, "low": 4.71, "close": 4.736, "volume": 2220624.66, "close_time": 1753718399999, "quote_volume": 10655001.73506, "trades": 45407, "taker_buy_base": 926262.12, "taker_buy_quote": 4446120.0276 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.735, "high": 4.771, "low": 4.663, "close": 4.705, "volume": 1163208.78, "close_time": 1753732799999, "quote_volume": 5479542.84328, "trades": 26007, "taker_buy_base": 521853.7, "taker_buy_quote": 2458977.9595 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.706, "high": 4.715, "low": 4.609, "close": 4.653, "volume": 1023850.31, "close_time": 1753747199999, "quote_volume": 4766445.88444, "trades": 23108, "taker_buy_base": 452172.37, "taker_buy_quote": 2105736.3148 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.654, "high": 4.687, "low": 4.568, "close": 4.653, "volume": 1167411.54, "close_time": 1753761599999, "quote_volume": 5394211.4642, "trades": 27330, "taker_buy_base": 536139.42, "taker_buy_quote": 2480084.04201 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.653, "high": 4.775, "low": 4.624, "close": 4.765, "volume": 824560.78, "close_time": 1753775999999, "quote_volume": 3887803.50578, "trades": 17841, "taker_buy_base": 409835.65, "taker_buy_quote": 1933000.53122 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.765, "high": 4.775, "low": 4.641, "close": 4.683, "volume": 1197232.67, "close_time": 1753790399999, "quote_volume": 5642786.8544, "trades": 20889, "taker_buy_base": 610002.93, "taker_buy_quote": 2878758.39667 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.683, "high": 4.742, "low": 4.566, "close": 4.583, "volume": 1682375.52, "close_time": 1753804799999, "quote_volume": 7810895.40382, "trades": 36503, "taker_buy_base": 739249.48, "taker_buy_quote": 3433664.24327 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.582, "high": 4.59, "low": 4.486, "close": 4.496, "volume": 1617353.96, "close_time": 1753819199999, "quote_volume": 7335727.05752, "trades": 30743, "taker_buy_base": 692419.52, "taker_buy_quote": 3142369.17273 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 4.496, "high": 4.608, "low": 4.452, "close": 4.585, "volume": 1320438.18, "close_time": 1753833599999, "quote_volume": 5980062.27642, "trades": 26008, "taker_buy_base": 665685.66, "taker_buy_quote": 3014843.21122 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.586, "high": 4.594, "low": 4.508, "close": 4.555, "volume": 754617.17, "close_time": 1753847999999, "quote_volume": 3442074.65245, "trades": 16400, "taker_buy_base": 356863.46, "taker_buy_quote": 1627908.92421 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.556, "high": 4.585, "low": 4.51, "close": 4.536, "volume": 681273.56, "close_time": 1753862399999, "quote_volume": 3098640.29517, "trades": 14560, "taker_buy_base": 316560.88, "taker_buy_quote": 1440315.56963 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 4.536, "high": 4.572, "low": 4.403, "close": 4.423, "volume": 1580600.05, "close_time": 1753876799999, "quote_volume": 7091911.17336, "trades": 26101, "taker_buy_base": 709419.92, "taker_buy_quote": 3186921.24964 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.424, "high": 4.521, "low": 4.399, "close": 4.482, "volume": 1631339.83, "close_time": 1753891199999, "quote_volume": 7251365.84633, "trades": 35477, "taker_buy_base": 819947.7, "taker_buy_quote": 3645686.10333 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 4.482, "high": 4.54, "low": 4.255, "close": 4.461, "volume": 2817682.52, "close_time": 1753905599999, "quote_volume": 12416295.33749, "trades": 55000, "taker_buy_base": 1385789.46, "taker_buy_quote": 6105783.37461 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.46, "high": 4.506, "low": 4.412, "close": 4.491, "volume": 890684.67, "close_time": 1753919999999, "quote_volume": 3981532.29353, "trades": 19055, "taker_buy_base": 472847.73, "taker_buy_quote": 2113957.56779 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.492, "high": 4.6, "low": 4.474, "close": 4.584, "volume": 525515.4, "close_time": 1753934399999, "quote_volume": 2384813.77346, "trades": 10455, "taker_buy_base": 289549.65, "taker_buy_quote": 1315417.04356 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.585, "high": 4.621, "low": 4.553, "close": 4.589, "volume": 761162.17, "close_time": 1753948799999, "quote_volume": 3497386.24611, "trades": 12304, "taker_buy_base": 309911.12, "taker_buy_quote": 1424536.29365 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.589, "high": 4.624, "low": 4.559, "close": 4.581, "volume": 688397.54, "close_time": 1753963199999, "quote_volume": 3164050.95393, "trades": 11278, "taker_buy_base": 275339.99, "taker_buy_quote": 1265809.51127 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.581, "high": 4.587, "low": 4.389, "close": 4.461, "volume": 2412194.97, "close_time": 1753977599999, "quote_volume": 10755589.34023, "trades": 42413, "taker_buy_base": 1092203.7, "taker_buy_quote": 4869304.85548 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.46, "high": 4.538, "low": 4.387, "close": 4.404, "volume": 1580899.67, "close_time": 1753991999999, "quote_volume": 7027278.73094, "trades": 28652, "taker_buy_base": 768848.43, "taker_buy_quote": 3420698.40678 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.404, "high": 4.439, "low": 4.297, "close": 4.32, "volume": 1179822.13, "close_time": 1754006399999, "quote_volume": 5152830.06898, "trades": 24587, "taker_buy_base": 541990.89, "taker_buy_quote": 2368778.25141 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.32, "high": 4.386, "low": 4.221, "close": 4.373, "volume": 1707305.88, "close_time": 1754020799999, "quote_volume": 7349833.11695, "trades": 34759, "taker_buy_base": 834017.5, "taker_buy_quote": 3591836.09437 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.371, "high": 4.372, "low": 4.259, "close": 4.288, "volume": 1387971.26, "close_time": 1754035199999, "quote_volume": 5965757.53596, "trades": 25811, "taker_buy_base": 665944.89, "taker_buy_quote": 2861416.63268 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 4.288, "high": 4.296, "low": 4.194, "close": 4.296, "volume": 1713038.25, "close_time": 1754049599999, "quote_volume": 7277970.22061, "trades": 29011, "taker_buy_base": 871824.27, "taker_buy_quote": 3706319.75946 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 4.294, "high": 4.346, "low": 4.171, "close": 4.289, "volume": 2662004.98, "close_time": 1754063999999, "quote_volume": 11347371.36942, "trades": 45034, "taker_buy_base": 1335026.13, "taker_buy_quote": 5692713.65409 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 4.289, "high": 4.321, "low": 4.185, "close": 4.292, "volume": 1618256.48, "close_time": 1754078399999, "quote_volume": 6876720.36622, "trades": 35399, "taker_buy_base": 819714.1, "taker_buy_quote": 3483683.06694 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 4.292, "high": 4.305, "low": 4.107, "close": 4.23, "volume": 2670500.76, "close_time": 1754092799999, "quote_volume": 11211178.94568, "trades": 52403, "taker_buy_base": 1383642.28, "taker_buy_quote": 5808805.78383 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.23, "high": 4.271, "low": 4.224, "close": 4.253, "volume": 728521.7, "close_time": 1754107199999, "quote_volume": 3095804.0314, "trades": 14253, "taker_buy_base": 378038.89, "taker_buy_quote": 1606548.32689 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 4.254, "high": 4.286, "low": 4.151, "close": 4.244, "volume": 1239197.75, "close_time": 1754121599999, "quote_volume": 5211566.52186, "trades": 19961, "taker_buy_base": 678330.95, "taker_buy_quote": 2851318.2604 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 4.245, "high": 4.247, "low": 4.144, "close": 4.194, "volume": 1316103.0, "close_time": 1754135999999, "quote_volume": 5512291.15671, "trades": 21892, "taker_buy_base": 706609.69, "taker_buy_quote": 2959707.4065 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 4.193, "high": 4.202, "low": 4.109, "close": 4.121, "volume": 1337356.35, "close_time": 1754150399999, "quote_volume": 5557692.32678, "trades": 23417, "taker_buy_base": 646413.89, "taker_buy_quote": 2686860.95488 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 4.121, "high": 4.171, "low": 4.046, "close": 4.108, "volume": 2808399.42, "close_time": 1754164799999, "quote_volume": 11526362.37356, "trades": 45171, "taker_buy_base": 1484129.98, "taker_buy_quote": 6092951.77226 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 4.108, "high": 4.163, "low": 4.084, "close": 4.121, "volume": 1045484.26, "close_time": 1754179199999, "quote_volume": 4315596.3822, "trades": 19946, "taker_buy_base": 549425.76, "taker_buy_quote": 2267851.58844 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.121, "high": 4.176, "low": 4.06, "close": 4.165, "volume": 912956.5, "close_time": 1754193599999, "quote_volume": 3769708.37494, "trades": 17797, "taker_buy_base": 451392.79, "taker_buy_quote": 1865017.38436 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 4.165, "high": 4.199, "low": 4.146, "close": 4.192, "volume": 310739.0, "close_time": 1754207999999, "quote_volume": 1295731.60632, "trades": 6584, "taker_buy_base": 165062.9, "taker_buy_quote": 688176.54225 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 4.192, "high": 4.247, "low": 4.183, "close": 4.216, "volume": 410663.39, "close_time": 1754222399999, "quote_volume": 1729648.1177, "trades": 7833, "taker_buy_base": 233665.27, "taker_buy_quote": 983952.00693 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 4.216, "high": 4.224, "low": 4.18, "close": 4.221, "volume": 430877.7, "close_time": 1754236799999, "quote_volume": 1811938.13143, "trades": 9867, "taker_buy_base": 233886.65, "taker_buy_quote": 983633.74942 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 4.222, "high": 4.246, "low": 4.2, "close": 4.222, "volume": 359164.64, "close_time": 1754251199999, "quote_volume": 1516599.63515, "trades": 7531, "taker_buy_base": 177937.91, "taker_buy_quote": 751257.1173 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 4.222, "high": 4.252, "low": 4.212, "close": 4.226, "volume": 265451.88, "close_time": 1754265599999, "quote_volume": 1122825.35381, "trades": 6264, "taker_buy_base": 142424.46, "taker_buy_quote": 602541.51593 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.226, "high": 4.296, "low": 4.222, "close": 4.265, "volume": 573921.43, "close_time": 1754279999999, "quote_volume": 2449342.9529, "trades": 10675, "taker_buy_base": 311511.87, "taker_buy_quote": 1329787.78833 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.266, "high": 4.282, "low": 4.224, "close": 4.272, "volume": 392962.33, "close_time": 1754294399999, "quote_volume": 1672474.95743, "trades": 8657, "taker_buy_base": 157701.12, "taker_buy_quote": 671151.63208 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.272, "high": 4.282, "low": 4.237, "close": 4.247, "volume": 466926.77, "close_time": 1754308799999, "quote_volume": 1988649.67676, "trades": 10016, "taker_buy_base": 217119.37, "taker_buy_quote": 924929.79041 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.246, "high": 4.329, "low": 4.241, "close": 4.296, "volume": 1369835.75, "close_time": 1754323199999, "quote_volume": 5878889.57967, "trades": 23316, "taker_buy_base": 754626.37, "taker_buy_quote": 3238981.00107 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.295, "high": 4.352, "low": 4.283, "close": 4.292, "volume": 726796.52, "close_time": 1754337599999, "quote_volume": 3136311.04897, "trades": 12100, "taker_buy_base": 341505.57, "taker_buy_quote": 1474721.95679 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.293, "high": 4.369, "low": 4.287, "close": 4.367, "volume": 504693.35, "close_time": 1754351999999, "quote_volume": 2190741.73862, "trades": 11122, "taker_buy_base": 267975.66, "taker_buy_quote": 1163264.04672 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.367, "high": 4.38, "low": 4.301, "close": 4.302, "volume": 665097.13, "close_time": 1754366399999, "quote_volume": 2892091.3827, "trades": 12583, "taker_buy_base": 337366.54, "taker_buy_quote": 1467629.15368 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 4.303, "high": 4.323, "low": 4.21, "close": 4.217, "volume": 762756.58, "close_time": 1754380799999, "quote_volume": 3255385.53426, "trades": 14762, "taker_buy_base": 314334.42, "taker_buy_quote": 1342300.40318 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 4.216, "high": 4.339, "low": 4.208, "close": 4.334, "volume": 716957.19, "close_time": 1754395199999, "quote_volume": 3069753.34623, "trades": 12234, "taker_buy_base": 381331.75, "taker_buy_quote": 1634660.0707 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 4.334, "high": 4.339, "low": 4.198, "close": 4.215, "volume": 3187644.3, "close_time": 1754409599999, "quote_volume": 13673498.39167, "trades": 46271, "taker_buy_base": 1185750.26, "taker_buy_quote": 5082747.37899 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 4.214, "high": 4.331, "low": 4.209, "close": 4.241, "volume": 1676109.03, "close_time": 1754423999999, "quote_volume": 7168160.12427, "trades": 29914, "taker_buy_base": 799028.23, "taker_buy_quote": 3416742.07038 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 4.242, "high": 4.297, "low": 4.178, "close": 4.291, "volume": 802766.89, "close_time": 1754438399999, "quote_volume": 3408718.17571, "trades": 16689, "taker_buy_base": 363736.1, "taker_buy_quote": 1543908.84095 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.292, "high": 4.292, "low": 4.179, "close": 4.195, "volume": 874621.92, "close_time": 1754452799999, "quote_volume": 3709611.05807, "trades": 19491, "taker_buy_base": 378884.54, "taker_buy_quote": 1605607.69695 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 4.196, "high": 4.305, "low": 4.169, "close": 4.288, "volume": 758146.93, "close_time": 1754467199999, "quote_volume": 3225430.90098, "trades": 20000, "taker_buy_base": 384625.58, "taker_buy_quote": 1637521.21202 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 4.289, "high": 4.29, "low": 4.231, "close": 4.243, "volume": 691703.24, "close_time": 1754481599999, "quote_volume": 2947711.50318, "trades": 13581, "taker_buy_base": 328129.32, "taker_buy_quote": 1398282.282 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 4.243, "high": 4.286, "low": 4.176, "close": 4.283, "volume": 1258029.92, "close_time": 1754495999999, "quote_volume": 5311163.45301, "trades": 30645, "taker_buy_base": 633349.13, "taker_buy_quote": 2674632.29285 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 4.283, "high": 4.291, "low": 4.23, "close": 4.255, "volume": 556182.24, "close_time": 1754510399999, "quote_volume": 2365895.48976, "trades": 10992, "taker_buy_base": 310153.2, "taker_buy_quote": 1319280.14519 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.256, "high": 4.262, "low": 4.231, "close": 4.248, "volume": 272927.97, "close_time": 1754524799999, "quote_volume": 1160150.88075, "trades": 7969, "taker_buy_base": 115328.68, "taker_buy_quote": 490180.82959 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.249, "high": 4.28, "low": 4.217, "close": 4.22, "volume": 373024.42, "close_time": 1754539199999, "quote_volume": 1584014.72003, "trades": 9852, "taker_buy_base": 154444.97, "taker_buy_quote": 655991.25524 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.221, "high": 4.285, "low": 4.219, "close": 4.251, "volume": 411854.35, "close_time": 1754553599999, "quote_volume": 1753520.77611, "trades": 8617, "taker_buy_base": 203584.77, "taker_buy_quote": 866766.23105 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.252, "high": 4.344, "low": 4.241, "close": 4.328, "volume": 1160764.69, "close_time": 1754567999999, "quote_volume": 5001488.13537, "trades": 18523, "taker_buy_base": 599588.92, "taker_buy_quote": 2583012.17286 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.329, "high": 4.361, "low": 4.312, "close": 4.342, "volume": 923480.98, "close_time": 1754582399999, "quote_volume": 4005531.66443, "trades": 16757, "taker_buy_base": 485206.75, "taker_buy_quote": 2104837.87753 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.341, "high": 4.384, "low": 4.264, "close": 4.383, "volume": 760566.79, "close_time": 1754596799999, "quote_volume": 3292013.01208, "trades": 13356, "taker_buy_base": 393330.84, "taker_buy_quote": 1704495.59742 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.383, "high": 4.428, "low": 4.373, "close": 4.415, "volume": 1560206.97, "close_time": 1754611199999, "quote_volume": 6858466.01769, "trades": 24077, "taker_buy_base": 1012839.67, "taker_buy_quote": 4451026.92003 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.414, "high": 4.564, "low": 4.349, "close": 4.521, "volume": 4915933.11, "close_time": 1754625599999, "quote_volume": 21960580.42221, "trades": 83626, "taker_buy_base": 2547108.0, "taker_buy_quote": 11375729.74231 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 4.52, "high": 4.696, "low": 4.483, "close": 4.651, "volume": 2600680.88, "close_time": 1754639999999, "quote_volume": 11931444.91451, "trades": 37488, "taker_buy_base": 1352062.12, "taker_buy_quote": 6200367.85127 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 4.652, "high": 4.717, "low": 4.623, "close": 4.681, "volume": 1636379.64, "close_time": 1754654399999, "quote_volume": 7648495.14992, "trades": 27487, "taker_buy_base": 740579.47, "taker_buy_quote": 3461956.26746 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 4.68, "high": 4.688, "low": 4.576, "close": 4.604, "volume": 1360174.9, "close_time": 1754668799999, "quote_volume": 6303302.31125, "trades": 25203, "taker_buy_base": 609587.38, "taker_buy_quote": 2825977.6942 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 4.604, "high": 4.7, "low": 4.588, "close": 4.673, "volume": 747016.73, "close_time": 1754683199999, "quote_volume": 3478378.19904, "trades": 15619, "taker_buy_base": 426110.55, "taker_buy_quote": 1984465.28517 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 4.674, "high": 4.696, "low": 4.643, "close": 4.643, "volume": 433397.07, "close_time": 1754697599999, "quote_volume": 2025448.45628, "trades": 8450, "taker_buy_base": 222728.34, "taker_buy_quote": 1040909.83585 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.644, "high": 4.759, "low": 4.626, "close": 4.746, "volume": 960116.84, "close_time": 1754711999999, "quote_volume": 4518332.52546, "trades": 18153, "taker_buy_base": 543686.36, "taker_buy_quote": 2560108.06731 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4.747, "high": 4.847, "low": 4.727, "close": 4.841, "volume": 1197172.67, "close_time": 1754726399999, "quote_volume": 5741225.55269, "trades": 25595, "taker_buy_base": 649454.84, "taker_buy_quote": 3114845.00416 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4.841, "high": 4.869, "low": 4.811, "close": 4.823, "volume": 901925.63, "close_time": 1754740799999, "quote_volume": 4367415.31313, "trades": 18182, "taker_buy_base": 497241.53, "taker_buy_quote": 2407851.66975 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4.824, "high": 4.848, "low": 4.753, "close": 4.805, "volume": 1248189.52, "close_time": 1754755199999, "quote_volume": 5991057.33355, "trades": 24198, "taker_buy_base": 690242.56, "taker_buy_quote": 3314413.50363 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4.806, "high": 4.836, "low": 4.779, "close": 4.802, "volume": 899408.8, "close_time": 1754769599999, "quote_volume": 4319431.25656, "trades": 15325, "taker_buy_base": 554994.93, "taker_buy_quote": 2665130.45504 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.802, "high": 4.852, "low": 4.777, "close": 4.783, "volume": 791106.77, "close_time": 1754783999999, "quote_volume": 3806790.94722, "trades": 15879, "taker_buy_base": 401562.02, "taker_buy_quote": 1933065.87983 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.783, "high": 4.853, "low": 4.773, "close": 4.82, "volume": 951648.03, "close_time": 1754798399999, "quote_volume": 4582170.59035, "trades": 20537, "taker_buy_base": 479417.13, "taker_buy_quote": 2309087.34962 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.82, "high": 4.853, "low": 4.682, "close": 4.685, "volume": 1173691.55, "close_time": 1754812799999, "quote_volume": 5592599.0914, "trades": 22659, "taker_buy_base": 559406.37, "taker_buy_quote": 2670643.05665 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4.686, "high": 4.729, "low": 4.607, "close": 4.61, "volume": 1715409.81, "close_time": 1754827199999, "quote_volume": 8003566.71299, "trades": 24096, "taker_buy_base": 984116.74, "taker_buy_quote": 4590118.1577 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 4.609, "high": 4.722, "low": 4.584, "close": 4.706, "volume": 1233132.52, "close_time": 1754841599999, "quote_volume": 5739511.55043, "trades": 20321, "taker_buy_base": 722980.04, "taker_buy_quote": 3365243.03437 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4.705, "high": 4.733, "low": 4.682, "close": 4.708, "volume": 766241.4, "close_time": 1754855999999, "quote_volume": 3607976.0978, "trades": 14827, "taker_buy_base": 444986.05, "taker_buy_quote": 2095362.58589 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4.708, "high": 4.711, "low": 4.64, "close": 4.698, "volume": 724113.98, "close_time": 1754870399999, "quote_volume": 3388697.93499, "trades": 12884, "taker_buy_base": 380027.47, "taker_buy_quote": 1778600.83982 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.699, "high": 4.817, "low": 4.67, "close": 4.792, "volume": 1110101.83, "close_time": 1754884799999, "quote_volume": 5280798.23647, "trades": 22733, "taker_buy_base": 578124.62, "taker_buy_quote": 2751537.68171 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.793, "high": 4.838, "low": 4.715, "close": 4.725, "volume": 834645.98, "close_time": 1754899199999, "quote_volume": 3993928.78587, "trades": 17323, "taker_buy_base": 430515.63, "taker_buy_quote": 2061247.94716 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4.725, "high": 4.76, "low": 4.598, "close": 4.612, "volume": 1083136.3, "close_time": 1754913599999, "quote_volume": 5069590.54605, "trades": 23984, "taker_buy_base": 527581.26, "taker_buy_quote": 2468165.71596 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 4.612, "high": 4.706, "low": 4.554, "close": 4.695, "volume": 2243581.94, "close_time": 1754927999999, "quote_volume": 10378989.70895, "trades": 38146, "taker_buy_base": 1098032.83, "taker_buy_quote": 5081513.54454 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 4.694, "high": 4.763, "low": 4.575, "close": 4.608, "volume": 2054061.84, "close_time": 1754942399999, "quote_volume": 9567467.86227, "trades": 34583, "taker_buy_base": 1025343.81, "taker_buy_quote": 4772943.36476 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 4.608, "high": 4.627, "low": 4.505, "close": 4.526, "volume": 901508.68, "close_time": 1754956799999, "quote_volume": 4110593.14852, "trades": 19908, "taker_buy_base": 382005.52, "taker_buy_quote": 1742701.2114 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.527, "high": 4.619, "low": 4.517, "close": 4.563, "volume": 709059.42, "close_time": 1754971199999, "quote_volume": 3241788.38026, "trades": 13489, "taker_buy_base": 344732.44, "taker_buy_quote": 1576707.81788 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 4.563, "high": 4.606, "low": 4.519, "close": 4.605, "volume": 615849.99, "close_time": 1754985599999, "quote_volume": 2816080.54013, "trades": 11319, "taker_buy_base": 316230.8, "taker_buy_quote": 1446511.45265 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 4.606, "high": 4.609, "low": 4.484, "close": 4.551, "volume": 962144.23, "close_time": 1754999999999, "quote_volume": 4371483.26257, "trades": 16334, "taker_buy_base": 402138.48, "taker_buy_quote": 1828074.41391 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 4.55, "high": 4.762, "low": 4.525, "close": 4.755, "volume": 2579813.25, "close_time": 1755014399999, "quote_volume": 12000520.07185, "trades": 47283, "taker_buy_base": 1337300.73, "taker_buy_quote": 6219981.95822 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4.755, "high": 4.844, "low": 4.737, "close": 4.842, "volume": 1251719.93, "close_time": 1755028799999, "quote_volume": 6000174.2925, "trades": 27445, "taker_buy_base": 679914.81, "taker_buy_quote": 3259682.33471 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.842, "high": 4.9, "low": 4.796, "close": 4.821, "volume": 1911306.02, "close_time": 1755043199999, "quote_volume": 9269599.87486, "trades": 34460, "taker_buy_base": 1004588.18, "taker_buy_quote": 4871750.28895 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.822, "high": 4.848, "low": 4.723, "close": 4.835, "volume": 1263533.9, "close_time": 1755057599999, "quote_volume": 6062344.04205, "trades": 24532, "taker_buy_base": 658514.39, "taker_buy_quote": 3160749.93755 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.835, "high": 4.862, "low": 4.734, "close": 4.825, "volume": 1011014.9, "close_time": 1755071999999, "quote_volume": 4846580.07527, "trades": 20066, "taker_buy_base": 499965.43, "taker_buy_quote": 2396936.57225 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.825, "high": 5.001, "low": 4.819, "close": 4.964, "volume": 2325874.16, "close_time": 1755086399999, "quote_volume": 11471098.31266, "trades": 39178, "taker_buy_base": 1336849.63, "taker_buy_quote": 6593021.69951 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.963, "high": 5.014, "low": 4.862, "close": 4.942, "volume": 2925729.26, "close_time": 1755100799999, "quote_volume": 14472745.97585, "trades": 58904, "taker_buy_base": 1442011.39, "taker_buy_quote": 7134130.67223 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.943, "high": 5.066, "low": 4.907, "close": 4.987, "volume": 2244525.62, "close_time": 1755115199999, "quote_volume": 11188832.0677, "trades": 44575, "taker_buy_base": 1196749.1, "taker_buy_quote": 5968805.65543 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.986, "high": 5.097, "low": 4.955, "close": 5.049, "volume": 1583704.54, "close_time": 1755129599999, "quote_volume": 7979123.72582, "trades": 27906, "taker_buy_base": 935287.22, "taker_buy_quote": 4713981.15736 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.049, "high": 5.138, "low": 4.998, "close": 5.138, "volume": 1559339.61, "close_time": 1755143999999, "quote_volume": 7916615.72749, "trades": 28402, "taker_buy_base": 837730.92, "taker_buy_quote": 4254717.4314 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 5.138, "high": 5.151, "low": 4.959, "close": 4.987, "volume": 1536814.25, "close_time": 1755158399999, "quote_volume": 7746222.71059, "trades": 30416, "taker_buy_base": 751049.42, "taker_buy_quote": 3788493.74001 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.988, "high": 5.029, "low": 4.881, "close": 4.936, "volume": 1706039.71, "close_time": 1755172799999, "quote_volume": 8440711.32183, "trades": 35112, "taker_buy_base": 818192.38, "taker_buy_quote": 4049280.06029 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4.936, "high": 4.981, "low": 4.646, "close": 4.77, "volume": 5340261.17, "close_time": 1755187199999, "quote_volume": 25588830.93099, "trades": 108300, "taker_buy_base": 2560898.38, "taker_buy_quote": 12273290.21906 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4.771, "high": 4.818, "low": 4.684, "close": 4.763, "volume": 1506209.15, "close_time": 1755201599999, "quote_volume": 7138272.30352, "trades": 33099, "taker_buy_base": 761525.46, "taker_buy_quote": 3610365.58802 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 4.762, "high": 4.762, "low": 4.651, "close": 4.722, "volume": 968929.48, "close_time": 1755215999999, "quote_volume": 4565710.74738, "trades": 22069, "taker_buy_base": 474137.09, "taker_buy_quote": 2234951.69515 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.723, "high": 4.836, "low": 4.708, "close": 4.818, "volume": 714416.05, "close_time": 1755230399999, "quote_volume": 3402744.55088, "trades": 18103, "taker_buy_base": 387970.99, "taker_buy_quote": 1846947.78874 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4.819, "high": 4.848, "low": 4.742, "close": 4.812, "volume": 1001879.13, "close_time": 1755244799999, "quote_volume": 4812537.91843, "trades": 19165, "taker_buy_base": 465115.24, "taker_buy_quote": 2233866.37611 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4.812, "high": 4.846, "low": 4.739, "close": 4.746, "volume": 1126683.88, "close_time": 1755259199999, "quote_volume": 5402601.44875, "trades": 19801, "taker_buy_base": 486273.08, "taker_buy_quote": 2330406.45693 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 4.746, "high": 4.81, "low": 4.555, "close": 4.584, "volume": 2483506.79, "close_time": 1755273599999, "quote_volume": 11636344.40132, "trades": 61558, "taker_buy_base": 1176648.0, "taker_buy_quote": 5516495.27769 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 4.584, "high": 4.645, "low": 4.535, "close": 4.578, "volume": 1343977.86, "close_time": 1755287999999, "quote_volume": 6166379.17232, "trades": 31399, "taker_buy_base": 651804.91, "taker_buy_quote": 2991824.67631 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 4.578, "high": 4.72, "low": 4.566, "close": 4.663, "volume": 769457.87, "close_time": 1755302399999, "quote_volume": 3577118.45675, "trades": 15559, "taker_buy_base": 439313.05, "taker_buy_quote": 2042091.99207 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.662, "high": 4.723, "low": 4.654, "close": 4.667, "volume": 604198.84, "close_time": 1755316799999, "quote_volume": 2837245.37099, "trades": 10913, "taker_buy_base": 307027.32, "taker_buy_quote": 1441825.63023 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 4.667, "high": 4.697, "low": 4.643, "close": 4.685, "volume": 379245.73, "close_time": 1755331199999, "quote_volume": 1768906.22826, "trades": 7880, "taker_buy_base": 186135.74, "taker_buy_quote": 868383.64596 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 4.685, "high": 4.708, "low": 4.622, "close": 4.628, "volume": 900032.91, "close_time": 1755345599999, "quote_volume": 4192184.96672, "trades": 15476, "taker_buy_base": 506165.74, "taker_buy_quote": 2357657.95265 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 4.628, "high": 4.738, "low": 4.613, "close": 4.709, "volume": 762441.78, "close_time": 1755359999999, "quote_volume": 3565485.43737, "trades": 15379, "taker_buy_base": 396463.32, "taker_buy_quote": 1854111.8217 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 4.708, "high": 4.727, "low": 4.673, "close": 4.704, "volume": 356270.25, "close_time": 1755374399999, "quote_volume": 1674694.57218, "trades": 8252, "taker_buy_base": 162159.0, "taker_buy_quote": 762310.74794 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 4.703, "high": 4.759, "low": 4.7, "close": 4.742, "volume": 379434.53, "close_time": 1755388799999, "quote_volume": 1794979.73121, "trades": 7751, "taker_buy_base": 212270.34, "taker_buy_quote": 1004270.51371 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.741, "high": 4.759, "low": 4.703, "close": 4.749, "volume": 356382.87, "close_time": 1755403199999, "quote_volume": 1685788.58916, "trades": 8952, "taker_buy_base": 175105.96, "taker_buy_quote": 828611.88356 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 4.749, "high": 4.83, "low": 4.748, "close": 4.781, "volume": 640918.98, "close_time": 1755417599999, "quote_volume": 3068663.93719, "trades": 12384, "taker_buy_base": 326239.04, "taker_buy_quote": 1562757.99757 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4.781, "high": 4.866, "low": 4.776, "close": 4.862, "volume": 667594.5, "close_time": 1755431999999, "quote_volume": 3225449.50685, "trades": 13575, "taker_buy_base": 354978.97, "taker_buy_quote": 1715149.68719 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.862, "high": 4.932, "low": 4.799, "close": 4.93, "volume": 1254969.75, "close_time": 1755446399999, "quote_volume": 6106280.1272, "trades": 27508, "taker_buy_base": 659772.92, "taker_buy_quote": 3208597.92011 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.93, "high": 4.948, "low": 4.791, "close": 4.82, "volume": 953933.61, "close_time": 1755460799999, "quote_volume": 4646731.48362, "trades": 23552, "taker_buy_base": 457658.8, "taker_buy_quote": 2230132.06701 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4.821, "high": 4.86, "low": 4.785, "close": 4.788, "volume": 596396.35, "close_time": 1755475199999, "quote_volume": 2876664.10033, "trades": 12032, "taker_buy_base": 251688.5, "taker_buy_quote": 1214113.20206 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.787, "high": 4.796, "low": 4.575, "close": 4.628, "volume": 1671807.75, "close_time": 1755489599999, "quote_volume": 7807136.71638, "trades": 40429, "taker_buy_base": 768249.51, "taker_buy_quote": 3583005.05727 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 4.627, "high": 4.662, "low": 4.566, "close": 4.591, "volume": 823438.92, "close_time": 1755503999999, "quote_volume": 3794826.17141, "trades": 20289, "taker_buy_base": 379286.6, "taker_buy_quote": 1748090.51924 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 4.593, "high": 4.614, "low": 4.547, "close": 4.591, "volume": 881379.53, "close_time": 1755518399999, "quote_volume": 4040331.63772, "trades": 17793, "taker_buy_base": 350304.93, "taker_buy_quote": 1606279.02594 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 4.592, "high": 4.661, "low": 4.556, "close": 4.607, "volume": 937377.7, "close_time": 1755532799999, "quote_volume": 4317318.54659, "trades": 20270, "taker_buy_base": 434322.04, "taker_buy_quote": 2000906.76779 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 4.607, "high": 4.644, "low": 4.556, "close": 4.617, "volume": 761222.88, "close_time": 1755547199999, "quote_volume": 3502919.21537, "trades": 15067, "taker_buy_base": 388912.91, "taker_buy_quote": 1789980.56344 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 4.618, "high": 4.672, "low": 4.563, "close": 4.571, "volume": 433833.23, "close_time": 1755561599999, "quote_volume": 2004178.0368, "trades": 9331, "taker_buy_base": 214873.21, "taker_buy_quote": 993033.93706 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.571, "high": 4.627, "low": 4.441, "close": 4.46, "volume": 1239089.0, "close_time": 1755575999999, "quote_volume": 5608116.42342, "trades": 26269, "taker_buy_base": 599661.03, "taker_buy_quote": 2714919.86179 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 4.459, "high": 4.481, "low": 4.399, "close": 4.431, "volume": 978623.19, "close_time": 1755590399999, "quote_volume": 4343975.8726, "trades": 19461, "taker_buy_base": 438060.24, "taker_buy_quote": 1945201.03268 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 4.431, "high": 4.514, "low": 4.4, "close": 4.501, "volume": 1240796.93, "close_time": 1755604799999, "quote_volume": 5553308.27789, "trades": 19911, "taker_buy_base": 688619.49, "taker_buy_quote": 3083588.70097 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 4.501, "high": 4.501, "low": 4.343, "close": 4.353, "volume": 1927406.61, "close_time": 1755619199999, "quote_volume": 8491403.64299, "trades": 32494, "taker_buy_base": 842036.15, "taker_buy_quote": 3708106.13681 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 4.354, "high": 4.371, "low": 4.304, "close": 4.34, "volume": 1064724.67, "close_time": 1755633599999, "quote_volume": 4620393.16927, "trades": 19704, "taker_buy_base": 561883.46, "taker_buy_quote": 2439621.20072 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 4.339, "high": 4.364, "low": 4.287, "close": 4.299, "volume": 609415.59, "close_time": 1755647999999, "quote_volume": 2636400.71171, "trades": 11810, "taker_buy_base": 254084.9, "taker_buy_quote": 1099665.75805 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.3, "high": 4.346, "low": 4.273, "close": 4.313, "volume": 619555.85, "close_time": 1755662399999, "quote_volume": 2668261.40293, "trades": 12930, "taker_buy_base": 282590.48, "taker_buy_quote": 1217297.08633 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 4.314, "high": 4.366, "low": 4.314, "close": 4.337, "volume": 302791.74, "close_time": 1755676799999, "quote_volume": 1314344.01614, "trades": 7386, "taker_buy_base": 168598.96, "taker_buy_quote": 731948.50206 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 4.338, "high": 4.396, "low": 4.308, "close": 4.359, "volume": 803250.69, "close_time": 1755691199999, "quote_volume": 3505056.54384, "trades": 13560, "taker_buy_base": 330875.82, "taker_buy_quote": 1444532.23079 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 4.36, "high": 4.451, "low": 4.273, "close": 4.41, "volume": 1400604.99, "close_time": 1755705599999, "quote_volume": 6124271.19117, "trades": 29555, "taker_buy_base": 666709.73, "taker_buy_quote": 2916970.15141 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 4.411, "high": 4.506, "low": 4.41, "close": 4.501, "volume": 996979.4, "close_time": 1755719999999, "quote_volume": 4447766.61359, "trades": 17057, "taker_buy_base": 480252.15, "taker_buy_quote": 2143501.24682 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 4.502, "high": 4.513, "low": 4.462, "close": 4.492, "volume": 452228.01, "close_time": 1755734399999, "quote_volume": 2032092.28793, "trades": 8679, "taker_buy_base": 207132.34, "taker_buy_quote": 930867.64966 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.492, "high": 4.506, "low": 4.428, "close": 4.446, "volume": 801745.95, "close_time": 1755748799999, "quote_volume": 3586536.38374, "trades": 19987, "taker_buy_base": 403951.25, "taker_buy_quote": 1807577.71508 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 4.447, "high": 4.467, "low": 4.412, "close": 4.451, "volume": 343723.87, "close_time": 1755763199999, "quote_volume": 1526821.11188, "trades": 9366, "taker_buy_base": 161805.87, "taker_buy_quote": 718705.94355 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 4.452, "high": 4.463, "low": 4.421, "close": 4.453, "volume": 619047.71, "close_time": 1755777599999, "quote_volume": 2751038.51118, "trades": 12203, "taker_buy_base": 282027.29, "taker_buy_quote": 1253394.60414 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 4.452, "high": 4.459, "low": 4.349, "close": 4.355, "volume": 1780779.29, "close_time": 1755791999999, "quote_volume": 7850896.53274, "trades": 31255, "taker_buy_base": 1020081.75, "taker_buy_quote": 4495959.7568 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 4.356, "high": 4.435, "low": 4.339, "close": 4.399, "volume": 638796.49, "close_time": 1755806399999, "quote_volume": 2796987.14534, "trades": 13218, "taker_buy_base": 288105.07, "taker_buy_quote": 1261832.81903 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 4.399, "high": 4.45, "low": 4.383, "close": 4.416, "volume": 281822.14, "close_time": 1755820799999, "quote_volume": 1246214.27978, "trades": 6684, "taker_buy_base": 140248.83, "taker_buy_quote": 620331.76353 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.416, "high": 4.475, "low": 4.378, "close": 4.399, "volume": 639836.9, "close_time": 1755835199999, "quote_volume": 2833291.68835, "trades": 10598, "taker_buy_base": 274046.87, "taker_buy_quote": 1214663.04024 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 4.399, "high": 4.439, "low": 4.381, "close": 4.423, "volume": 340353.91, "close_time": 1755849599999, "quote_volume": 1502197.74398, "trades": 8993, "taker_buy_base": 161383.0, "taker_buy_quote": 712236.02484 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 4.423, "high": 4.448, "low": 4.342, "close": 4.343, "volume": 621608.24, "close_time": 1755863999999, "quote_volume": 2735266.76485, "trades": 12306, "taker_buy_base": 282691.45, "taker_buy_quote": 1244545.10726 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 4.343, "high": 4.591, "low": 4.278, "close": 4.548, "volume": 3443472.13, "close_time": 1755878399999, "quote_volume": 15351423.40361, "trades": 65969, "taker_buy_base": 1813533.62, "taker_buy_quote": 8085593.58459 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 4.549, "high": 4.742, "low": 4.548, "close": 4.727, "volume": 1928053.11, "close_time": 1755892799999, "quote_volume": 9015302.87939, "trades": 47151, "taker_buy_base": 1004534.33, "taker_buy_quote": 4695906.76346 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 4.728, "high": 4.816, "low": 4.72, "close": 4.798, "volume": 1025085.95, "close_time": 1755907199999, "quote_volume": 4881618.1838, "trades": 24401, "taker_buy_base": 592010.12, "taker_buy_quote": 2819501.57209 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.798, "high": 4.806, "low": 4.604, "close": 4.614, "volume": 1253373.44, "close_time": 1755921599999, "quote_volume": 5875448.80703, "trades": 30601, "taker_buy_base": 604607.56, "taker_buy_quote": 2833515.82126 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 4.615, "high": 4.752, "low": 4.613, "close": 4.664, "volume": 1032035.96, "close_time": 1755935999999, "quote_volume": 4847827.00856, "trades": 22326, "taker_buy_base": 557684.89, "taker_buy_quote": 2619008.42896 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 4.665, "high": 4.705, "low": 4.642, "close": 4.689, "volume": 554032.33, "close_time": 1755950399999, "quote_volume": 2591191.5199, "trades": 11864, "taker_buy_base": 308101.11, "taker_buy_quote": 1441159.05891 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 4.69, "high": 4.781, "low": 4.678, "close": 4.725, "volume": 787607.76, "close_time": 1755964799999, "quote_volume": 3724930.35164, "trades": 19121, "taker_buy_base": 451354.25, "taker_buy_quote": 2134865.72043 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 4.725, "high": 4.773, "low": 4.708, "close": 4.764, "volume": 540306.42, "close_time": 1755979199999, "quote_volume": 2556284.37142, "trades": 9272, "taker_buy_base": 349193.33, "taker_buy_quote": 1651962.86128 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 4.764, "high": 4.77, "low": 4.722, "close": 4.758, "volume": 538230.77, "close_time": 1755993599999, "quote_volume": 2555202.46008, "trades": 8099, "taker_buy_base": 251386.98, "taker_buy_quote": 1193598.52433 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.759, "high": 4.777, "low": 4.683, "close": 4.7, "volume": 369451.17, "close_time": 1756007999999, "quote_volume": 1748892.77411, "trades": 8267, "taker_buy_base": 156521.71, "taker_buy_quote": 741071.90924 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 4.7, "high": 4.705, "low": 4.613, "close": 4.622, "volume": 472384.46, "close_time": 1756022399999, "quote_volume": 2195522.82579, "trades": 10222, "taker_buy_base": 193455.14, "taker_buy_quote": 898853.46783 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 4.621, "high": 4.643, "low": 4.548, "close": 4.568, "volume": 747108.2, "close_time": 1756036799999, "quote_volume": 3432712.93717, "trades": 18727, "taker_buy_base": 365579.28, "taker_buy_quote": 1680685.16639 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 4.568, "high": 4.641, "low": 4.559, "close": 4.605, "volume": 615582.64, "close_time": 1756051199999, "quote_volume": 2829464.88595, "trades": 14079, "taker_buy_base": 346147.55, "taker_buy_quote": 1590110.56696 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 4.605, "high": 4.804, "low": 4.57, "close": 4.653, "volume": 2816630.12, "close_time": 1756065599999, "quote_volume": 13157085.39761, "trades": 50918, "taker_buy_base": 1372749.38, "taker_buy_quote": 6412590.38187 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 4.653, "high": 4.668, "low": 4.558, "close": 4.624, "volume": 1193946.87, "close_time": 1756079999999, "quote_volume": 5515091.03114, "trades": 29293, "taker_buy_base": 600640.48, "taker_buy_quote": 2774914.41653 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.625, "high": 4.66, "low": 4.528, "close": 4.602, "volume": 780589.46, "close_time": 1756094399999, "quote_volume": 3586227.62509, "trades": 18288, "taker_buy_base": 350725.65, "taker_buy_quote": 1611121.94557 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 4.602, "high": 4.613, "low": 4.422, "close": 4.434, "volume": 1242899.03, "close_time": 1756108799999, "quote_volume": 5608793.17883, "trades": 23857, "taker_buy_base": 507540.51, "taker_buy_quote": 2293985.42212 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 4.435, "high": 4.459, "low": 4.37, "close": 4.413, "volume": 1023646.35, "close_time": 1756123199999, "quote_volume": 4515277.89545, "trades": 22533, "taker_buy_base": 451784.84, "taker_buy_quote": 1993561.3294 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 4.413, "high": 4.466, "low": 4.381, "close": 4.409, "volume": 1230709.11, "close_time": 1756137599999, "quote_volume": 5432729.76449, "trades": 23687, "taker_buy_base": 741088.88, "taker_buy_quote": 3270266.79069 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 4.41, "high": 4.444, "low": 4.293, "close": 4.306, "volume": 1286450.37, "close_time": 1756151999999, "quote_volume": 5611553.39121, "trades": 26323, "taker_buy_base": 548689.41, "taker_buy_quote": 2394614.40288 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 4.307, "high": 4.326, "low": 4.2, "close": 4.254, "volume": 2144274.93, "close_time": 1756166399999, "quote_volume": 9118601.76211, "trades": 50092, "taker_buy_base": 972243.64, "taker_buy_quote": 4133035.37553 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.254, "high": 4.323, "low": 4.227, "close": 4.302, "volume": 821176.91, "close_time": 1756180799999, "quote_volume": 3509443.073, "trades": 17230, "taker_buy_base": 401341.07, "taker_buy_quote": 1715306.64242 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 4.302, "high": 4.344, "low": 4.285, "close": 4.324, "volume": 455091.64, "close_time": 1756195199999, "quote_volume": 1964986.52695, "trades": 10200, "taker_buy_base": 205181.93, "taker_buy_quote": 886039.97443 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 4.324, "high": 4.356, "low": 4.298, "close": 4.319, "volume": 518228.68, "close_time": 1756209599999, "quote_volume": 2240760.4526, "trades": 10130, "taker_buy_base": 280724.21, "taker_buy_quote": 1213905.2844 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 4.319, "high": 4.395, "low": 4.277, "close": 4.32, "volume": 1226340.14, "close_time": 1756223999999, "quote_volume": 5316235.51473, "trades": 24397, "taker_buy_base": 615319.46, "taker_buy_quote": 2668676.39488 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 4.32, "high": 4.425, "low": 4.313, "close": 4.419, "volume": 540961.2, "close_time": 1756238399999, "quote_volume": 2362314.8382, "trades": 11651, "taker_buy_base": 307346.29, "taker_buy_quote": 1342247.07256 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 4.418, "high": 4.428, "low": 4.351, "close": 4.374, "volume": 546869.23, "close_time": 1756252799999, "quote_volume": 2398686.61718, "trades": 10474, "taker_buy_base": 299512.55, "taker_buy_quote": 1313420.90704 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.375, "high": 4.427, "low": 4.326, "close": 4.401, "volume": 520981.06, "close_time": 1756267199999, "quote_volume": 2275691.44861, "trades": 10035, "taker_buy_base": 234418.48, "taker_buy_quote": 1025368.87471 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 4.401, "high": 4.44, "low": 4.368, "close": 4.376, "volume": 589717.07, "close_time": 1756281599999, "quote_volume": 2598808.85394, "trades": 11279, "taker_buy_base": 312499.81, "taker_buy_quote": 1378560.78307 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 4.377, "high": 4.41, "low": 4.344, "close": 4.377, "volume": 840005.53, "close_time": 1756295999999, "quote_volume": 3671927.62236, "trades": 11917, "taker_buy_base": 336063.86, "taker_buy_quote": 1469383.25364 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 4.377, "high": 4.423, "low": 4.336, "close": 4.411, "volume": 805221.57, "close_time": 1756310399999, "quote_volume": 3528514.98854, "trades": 15990, "taker_buy_base": 451875.77, "taker_buy_quote": 1980063.91242 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 4.411, "high": 4.43, "low": 4.359, "close": 4.384, "volume": 497999.75, "close_time": 1756324799999, "quote_volume": 2191323.66335, "trades": 10219, "taker_buy_base": 246711.68, "taker_buy_quote": 1085667.43648 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 4.384, "high": 4.43, "low": 4.343, "close": 4.366, "volume": 1488399.39, "close_time": 1756339199999, "quote_volume": 6522530.76794, "trades": 30541, "taker_buy_base": 749504.94, "taker_buy_quote": 3284078.43426 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.366, "high": 4.398, "low": 4.331, "close": 4.394, "volume": 444935.04, "close_time": 1756353599999, "quote_volume": 1944452.11133, "trades": 13111, "taker_buy_base": 213948.97, "taker_buy_quote": 934807.33409 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 4.394, "high": 4.427, "low": 4.383, "close": 4.415, "volume": 365175.7, "close_time": 1756367999999, "quote_volume": 1608597.44952, "trades": 8838, "taker_buy_base": 171070.67, "taker_buy_quote": 753595.46185 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 4.415, "high": 4.441, "low": 4.397, "close": 4.427, "volume": 397091.42, "close_time": 1756382399999, "quote_volume": 1756456.71557, "trades": 7197, "taker_buy_base": 203296.53, "taker_buy_quote": 899563.81129 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 4.428, "high": 4.485, "low": 4.41, "close": 4.423, "volume": 993038.5, "close_time": 1756396799999, "quote_volume": 4419394.21368, "trades": 18890, "taker_buy_base": 508556.56, "taker_buy_quote": 2264307.02372 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 4.423, "high": 4.448, "low": 4.371, "close": 4.374, "volume": 806272.03, "close_time": 1756411199999, "quote_volume": 3548763.76951, "trades": 19170, "taker_buy_base": 402562.33, "taker_buy_quote": 1772134.63355 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.374, "high": 4.475, "low": 4.37, "close": 4.469, "volume": 549468.89, "close_time": 1756425599999, "quote_volume": 2444224.69778, "trades": 10005, "taker_buy_base": 360008.69, "taker_buy_quote": 1602373.93143 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.468, "high": 4.469, "low": 4.375, "close": 4.42, "volume": 725373.89, "close_time": 1756439999999, "quote_volume": 3206736.46467, "trades": 13246, "taker_buy_base": 378347.26, "taker_buy_quote": 1674167.00926 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4.421, "high": 4.439, "low": 4.307, "close": 4.317, "volume": 754134.17, "close_time": 1756454399999, "quote_volume": 3295202.13791, "trades": 14677, "taker_buy_base": 312657.72, "taker_buy_quote": 1366894.26568 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.318, "high": 4.328, "low": 4.251, "close": 4.278, "volume": 835724.6, "close_time": 1756468799999, "quote_volume": 3580701.39433, "trades": 15099, "taker_buy_base": 386158.92, "taker_buy_quote": 1654868.18214 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.279, "high": 4.376, "low": 4.22, "close": 4.242, "volume": 1687502.65, "close_time": 1756483199999, "quote_volume": 7224047.43787, "trades": 35825, "taker_buy_base": 796408.86, "taker_buy_quote": 3410605.699 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.242, "high": 4.268, "low": 4.191, "close": 4.24, "volume": 866128.7, "close_time": 1756497599999, "quote_volume": 3657288.8175, "trades": 16936, "taker_buy_base": 423064.56, "taker_buy_quote": 1786926.903 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.24, "high": 4.277, "low": 4.202, "close": 4.262, "volume": 510537.06, "close_time": 1756511999999, "quote_volume": 2165315.86586, "trades": 9974, "taker_buy_base": 252156.41, "taker_buy_quote": 1069572.11702 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.261, "high": 4.301, "low": 4.185, "close": 4.283, "volume": 667409.57, "close_time": 1756526399999, "quote_volume": 2827084.06461, "trades": 12539, "taker_buy_base": 318015.02, "taker_buy_quote": 1349868.73593 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.283, "high": 4.329, "low": 4.273, "close": 4.323, "volume": 481136.16, "close_time": 1756540799999, "quote_volume": 2070631.60443, "trades": 7327, "taker_buy_base": 303683.55, "taker_buy_quote": 1306706.75311 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.323, "high": 4.324, "low": 4.286, "close": 4.303, "volume": 334430.91, "close_time": 1756555199999, "quote_volume": 1439505.65996, "trades": 5286, "taker_buy_base": 127175.53, "taker_buy_quote": 547417.45739 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.303, "high": 4.309, "low": 4.244, "close": 4.302, "volume": 400496.81, "close_time": 1756569599999, "quote_volume": 1712223.99894, "trades": 8464, "taker_buy_base": 200463.78, "taker_buy_quote": 857292.49541 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.302, "high": 4.305, "low": 4.271, "close": 4.302, "volume": 255675.02, "close_time": 1756583999999, "quote_volume": 1096239.25123, "trades": 5759, "taker_buy_base": 157178.77, "taker_buy_quote": 674004.21841 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.302, "high": 4.34, "low": 4.289, "close": 4.328, "volume": 282094.46, "close_time": 1756598399999, "quote_volume": 1216143.4283, "trades": 5514, "taker_buy_base": 159553.11, "taker_buy_quote": 687959.35838 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.329, "high": 4.37, "low": 4.325, "close": 4.369, "volume": 412730.7, "close_time": 1756612799999, "quote_volume": 1795972.86664, "trades": 7278, "taker_buy_base": 259348.91, "taker_buy_quote": 1128480.121 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.369, "high": 4.369, "low": 4.322, "close": 4.325, "volume": 216646.8, "close_time": 1756627199999, "quote_volume": 940762.99297, "trades": 4621, "taker_buy_base": 112688.61, "taker_buy_quote": 489159.01433 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.325, "high": 4.358, "low": 4.307, "close": 4.331, "volume": 260591.61, "close_time": 1756641599999, "quote_volume": 1128904.82777, "trades": 5096, "taker_buy_base": 126681.15, "taker_buy_quote": 549091.79498 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.331, "high": 4.332, "low": 4.282, "close": 4.323, "volume": 343971.15, "close_time": 1756655999999, "quote_volume": 1480822.44834, "trades": 6978, "taker_buy_base": 178633.74, "taker_buy_quote": 769025.85246 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.323, "high": 4.323, "low": 4.285, "close": 4.288, "volume": 225952.02, "close_time": 1756670399999, "quote_volume": 971587.66199, "trades": 5002, "taker_buy_base": 100388.2, "taker_buy_quote": 431706.54377 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.289, "high": 4.319, "low": 4.251, "close": 4.255, "volume": 319463.09, "close_time": 1756684799999, "quote_volume": 1369511.93752, "trades": 6155, "taker_buy_base": 154719.63, "taker_buy_quote": 663390.39061 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.254, "high": 4.257, "low": 4.164, "close": 4.191, "volume": 819176.83, "close_time": 1756699199999, "quote_volume": 3449001.4716, "trades": 16539, "taker_buy_base": 341006.8, "taker_buy_quote": 1435800.06444 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.19, "high": 4.316, "low": 4.144, "close": 4.314, "volume": 820068.4, "close_time": 1756713599999, "quote_volume": 3442885.83493, "trades": 14809, "taker_buy_base": 460810.01, "taker_buy_quote": 1936256.99609 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.316, "high": 4.462, "low": 4.264, "close": 4.271, "volume": 2970264.98, "close_time": 1756727999999, "quote_volume": 12959325.27309, "trades": 38270, "taker_buy_base": 1360860.59, "taker_buy_quote": 5950400.20111 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.271, "high": 4.294, "low": 4.217, "close": 4.223, "volume": 662570.02, "close_time": 1756742399999, "quote_volume": 2820089.56251, "trades": 13429, "taker_buy_base": 302901.83, "taker_buy_quote": 1289818.4019 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.222, "high": 4.235, "low": 4.185, "close": 4.234, "volume": 636829.03, "close_time": 1756756799999, "quote_volume": 2682543.52957, "trades": 12485, "taker_buy_base": 295704.98, "taker_buy_quote": 1245690.59182 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.235, "high": 4.235, "low": 4.109, "close": 4.213, "volume": 1240492.61, "close_time": 1756771199999, "quote_volume": 5165644.58734, "trades": 24251, "taker_buy_base": 563649.64, "taker_buy_quote": 2345864.68819 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.213, "high": 4.292, "low": 4.183, "close": 4.287, "volume": 621434.49, "close_time": 1756785599999, "quote_volume": 2632887.86257, "trades": 12157, "taker_buy_base": 344453.19, "taker_buy_quote": 1460057.26106 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.287, "high": 4.313, "low": 4.259, "close": 4.263, "volume": 434853.43, "close_time": 1756799999999, "quote_volume": 1864649.40852, "trades": 7933, "taker_buy_base": 187837.98, "taker_buy_quote": 805805.93388 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.263, "high": 4.321, "low": 4.261, "close": 4.31, "volume": 434261.61, "close_time": 1756814399999, "quote_volume": 1866296.14699, "trades": 8143, "taker_buy_base": 214614.03, "taker_buy_quote": 922411.45293 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.31, "high": 4.356, "low": 4.228, "close": 4.254, "volume": 2324493.05, "close_time": 1756828799999, "quote_volume": 9982330.21743, "trades": 50003, "taker_buy_base": 1184177.66, "taker_buy_quote": 5091669.93624 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.253, "high": 4.32, "low": 4.246, "close": 4.289, "volume": 508486.47, "close_time": 1756843199999, "quote_volume": 2179419.51271, "trades": 14505, "taker_buy_base": 264101.05, "taker_buy_quote": 1131883.58455 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.288, "high": 4.35, "low": 4.284, "close": 4.336, "volume": 333213.71, "close_time": 1756857599999, "quote_volume": 1443528.48818, "trades": 10313, "taker_buy_base": 161536.2, "taker_buy_quote": 699776.0584 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.336, "high": 4.342, "low": 4.295, "close": 4.327, "volume": 261904.34, "close_time": 1756871999999, "quote_volume": 1131633.77994, "trades": 7015, "taker_buy_base": 108771.48, "taker_buy_quote": 469798.66893 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.326, "high": 4.332, "low": 4.26, "close": 4.288, "volume": 489608.7, "close_time": 1756886399999, "quote_volume": 2101534.16916, "trades": 8227, "taker_buy_base": 252178.31, "taker_buy_quote": 1082813.4641 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.287, "high": 4.329, "low": 4.278, "close": 4.317, "volume": 439761.93, "close_time": 1756900799999, "quote_volume": 1894617.39689, "trades": 8370, "taker_buy_base": 217510.99, "taker_buy_quote": 937645.8034 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.319, "high": 4.382, "low": 4.306, "close": 4.368, "volume": 579235.38, "close_time": 1756915199999, "quote_volume": 2518716.27771, "trades": 11918, "taker_buy_base": 321772.36, "taker_buy_quote": 1398431.82145 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.368, "high": 4.388, "low": 4.35, "close": 4.388, "volume": 438923.87, "close_time": 1756929599999, "quote_volume": 1918233.79379, "trades": 7687, "taker_buy_base": 224242.7, "taker_buy_quote": 980070.18106 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.387, "high": 4.415, "low": 4.368, "close": 4.371, "volume": 316112.47, "close_time": 1756943999999, "quote_volume": 1388763.76635, "trades": 5892, "taker_buy_base": 173897.32, "taker_buy_quote": 764137.70187 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.371, "high": 4.384, "low": 4.32, "close": 4.324, "volume": 246808.53, "close_time": 1756958399999, "quote_volume": 1074799.0001, "trades": 5180, "taker_buy_base": 111926.93, "taker_buy_quote": 487526.71903 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.324, "high": 4.338, "low": 4.268, "close": 4.288, "volume": 378150.97, "close_time": 1756972799999, "quote_volume": 1623970.51513, "trades": 7271, "taker_buy_base": 184615.12, "taker_buy_quote": 792952.7991 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.287, "high": 4.307, "low": 4.276, "close": 4.276, "volume": 239756.5, "close_time": 1756987199999, "quote_volume": 1029286.70561, "trades": 4899, "taker_buy_base": 130227.17, "taker_buy_quote": 559144.99794 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.276, "high": 4.293, "low": 4.217, "close": 4.226, "volume": 689312.62, "close_time": 1757001599999, "quote_volume": 2927170.73815, "trades": 12329, "taker_buy_base": 253579.27, "taker_buy_quote": 1077074.55653 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.226, "high": 4.241, "low": 4.201, "close": 4.209, "volume": 371831.51, "close_time": 1757015999999, "quote_volume": 1569309.27425, "trades": 6603, "taker_buy_base": 171975.66, "taker_buy_quote": 726118.30279 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.209, "high": 4.28, "low": 4.206, "close": 4.243, "volume": 241523.24, "close_time": 1757030399999, "quote_volume": 1026197.78768, "trades": 5086, "taker_buy_base": 126450.71, "taker_buy_quote": 537356.52712 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.242, "high": 4.286, "low": 4.238, "close": 4.281, "volume": 212156.38, "close_time": 1757044799999, "quote_volume": 905488.84178, "trades": 4220, "taker_buy_base": 106872.47, "taker_buy_quote": 456304.80934 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.281, "high": 4.337, "low": 4.271, "close": 4.333, "volume": 402813.14, "close_time": 1757059199999, "quote_volume": 1729493.0067, "trades": 6985, "taker_buy_base": 195332.52, "taker_buy_quote": 839503.90431 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.333, "high": 4.334, "low": 4.298, "close": 4.312, "volume": 361477.75, "close_time": 1757073599999, "quote_volume": 1559572.13159, "trades": 6774, "taker_buy_base": 191998.87, "taker_buy_quote": 828253.32297 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.312, "high": 4.359, "low": 4.234, "close": 4.258, "volume": 1481161.64, "close_time": 1757087999999, "quote_volume": 6375181.89965, "trades": 33671, "taker_buy_base": 737101.02, "taker_buy_quote": 3174577.61613 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.257, "high": 4.27, "low": 4.231, "close": 4.26, "volume": 567300.0, "close_time": 1757102399999, "quote_volume": 2411335.85735, "trades": 8445, "taker_buy_base": 334266.31, "taker_buy_quote": 1421141.23229 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.261, "high": 4.279, "low": 4.236, "close": 4.246, "volume": 488812.73, "close_time": 1757116799999, "quote_volume": 2082014.63283, "trades": 10031, "taker_buy_base": 253670.93, "taker_buy_quote": 1080281.7857 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.247, "high": 4.26, "low": 4.232, "close": 4.239, "volume": 340798.26, "close_time": 1757131199999, "quote_volume": 1446778.99528, "trades": 6914, "taker_buy_base": 185190.18, "taker_buy_quote": 786275.26607 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.239, "high": 4.239, "low": 4.213, "close": 4.222, "volume": 463788.34, "close_time": 1757145599999, "quote_volume": 1958412.61909, "trades": 8312, "taker_buy_base": 229845.72, "taker_buy_quote": 970697.71284 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.222, "high": 4.225, "low": 4.202, "close": 4.221, "volume": 374495.92, "close_time": 1757159999999, "quote_volume": 1577740.31495, "trades": 5335, "taker_buy_base": 191945.88, "taker_buy_quote": 808731.73975 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.22, "high": 4.228, "low": 4.193, "close": 4.199, "volume": 416744.35, "close_time": 1757174399999, "quote_volume": 1754454.05, "trades": 6888, "taker_buy_base": 182090.14, "taker_buy_quote": 766641.50682 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.199, "high": 4.224, "low": 4.178, "close": 4.182, "volume": 397821.71, "close_time": 1757188799999, "quote_volume": 1672141.73644, "trades": 7803, "taker_buy_base": 182804.72, "taker_buy_quote": 768672.79623 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.182, "high": 4.216, "low": 4.182, "close": 4.203, "volume": 215663.51, "close_time": 1757203199999, "quote_volume": 906019.60017, "trades": 3894, "taker_buy_base": 112675.59, "taker_buy_quote": 473312.1123 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.203, "high": 4.241, "low": 4.202, "close": 4.238, "volume": 169472.22, "close_time": 1757217599999, "quote_volume": 716420.6258, "trades": 2902, "taker_buy_base": 84247.09, "taker_buy_quote": 356224.75892 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.239, "high": 4.259, "low": 4.227, "close": 4.231, "volume": 267295.45, "close_time": 1757231999999, "quote_volume": 1133921.28629, "trades": 3322, "taker_buy_base": 118368.29, "taker_buy_quote": 502286.56982 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.233, "high": 4.258, "low": 4.223, "close": 4.258, "volume": 295353.05, "close_time": 1757246399999, "quote_volume": 1252337.76798, "trades": 3688, "taker_buy_base": 156071.01, "taker_buy_quote": 661773.93118 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.258, "high": 4.276, "low": 4.246, "close": 4.267, "volume": 345111.01, "close_time": 1757260799999, "quote_volume": 1471582.76497, "trades": 5724, "taker_buy_base": 175218.34, "taker_buy_quote": 747236.56454 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.265, "high": 4.273, "low": 4.232, "close": 4.251, "volume": 302090.14, "close_time": 1757275199999, "quote_volume": 1284314.40027, "trades": 4847, "taker_buy_base": 139208.23, "taker_buy_quote": 591682.79654 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.251, "high": 4.291, "low": 4.249, "close": 4.273, "volume": 246945.7, "close_time": 1757289599999, "quote_volume": 1054205.56847, "trades": 4352, "taker_buy_base": 134804.79, "taker_buy_quote": 575466.71892 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.273, "high": 4.353, "low": 4.256, "close": 4.342, "volume": 555051.15, "close_time": 1757303999999, "quote_volume": 2392042.359, "trades": 10418, "taker_buy_base": 294664.37, "taker_buy_quote": 1269816.54693 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.343, "high": 4.355, "low": 4.303, "close": 4.315, "volume": 491992.67, "close_time": 1757318399999, "quote_volume": 2129097.73641, "trades": 11425, "taker_buy_base": 215207.72, "taker_buy_quote": 931516.93644 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.316, "high": 4.383, "low": 4.315, "close": 4.346, "volume": 631098.96, "close_time": 1757332799999, "quote_volume": 2748874.87267, "trades": 12701, "taker_buy_base": 306333.89, "taker_buy_quote": 1333511.62158 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.347, "high": 4.443, "low": 4.343, "close": 4.442, "volume": 902270.48, "close_time": 1757347199999, "quote_volume": 3965742.42164, "trades": 21007, "taker_buy_base": 460336.62, "taker_buy_quote": 2023395.13272 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.442, "high": 4.445, "low": 4.367, "close": 4.378, "volume": 512704.73, "close_time": 1757361599999, "quote_volume": 2258453.01131, "trades": 11834, "taker_buy_base": 228149.3, "taker_buy_quote": 1005261.15432 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.379, "high": 4.417, "low": 4.363, "close": 4.405, "volume": 263392.64, "close_time": 1757375999999, "quote_volume": 1157035.54706, "trades": 6774, "taker_buy_base": 121314.75, "taker_buy_quote": 532780.4312 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.406, "high": 4.444, "low": 4.365, "close": 4.431, "volume": 543095.12, "close_time": 1757390399999, "quote_volume": 2393752.82559, "trades": 13673, "taker_buy_base": 260339.56, "taker_buy_quote": 1147242.99 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.431, "high": 4.515, "low": 4.415, "close": 4.489, "volume": 1167150.84, "close_time": 1757404799999, "quote_volume": 5226561.95425, "trades": 17610, "taker_buy_base": 598817.94, "taker_buy_quote": 2681502.44484 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.49, "high": 4.535, "low": 4.49, "close": 4.505, "volume": 835190.03, "close_time": 1757419199999, "quote_volume": 3768542.82428, "trades": 16225, "taker_buy_base": 420507.33, "taker_buy_quote": 1897016.71181 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.506, "high": 4.532, "low": 4.355, "close": 4.371, "volume": 2038818.06, "close_time": 1757433599999, "quote_volume": 9015265.04615, "trades": 34279, "taker_buy_base": 1120823.6, "taker_buy_quote": 4946582.81964 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.371, "high": 4.399, "low": 4.352, "close": 4.385, "volume": 904193.58, "close_time": 1757447999999, "quote_volume": 3949555.37885, "trades": 15722, "taker_buy_base": 578547.12, "taker_buy_quote": 2526286.9396 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.386, "high": 4.402, "low": 4.365, "close": 4.391, "volume": 347796.9, "close_time": 1757462399999, "quote_volume": 1524159.8518, "trades": 7122, "taker_buy_base": 177959.19, "taker_buy_quote": 779889.02591 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.392, "high": 4.43, "low": 4.361, "close": 4.422, "volume": 545114.54, "close_time": 1757476799999, "quote_volume": 2400061.47284, "trades": 11867, "taker_buy_base": 249407.38, "taker_buy_quote": 1098124.40503 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.422, "high": 4.428, "low": 4.377, "close": 4.416, "volume": 513849.86, "close_time": 1757491199999, "quote_volume": 2262973.83265, "trades": 10512, "taker_buy_base": 234371.09, "taker_buy_quote": 1031969.17505 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.415, "high": 4.424, "low": 4.371, "close": 4.389, "volume": 1081186.03, "close_time": 1757505599999, "quote_volume": 4744774.83786, "trades": 14579, "taker_buy_base": 455656.7, "taker_buy_quote": 1999926.8249 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.389, "high": 4.496, "low": 4.389, "close": 4.462, "volume": 1735411.46, "close_time": 1757519999999, "quote_volume": 7731610.05874, "trades": 28687, "taker_buy_base": 911451.47, "taker_buy_quote": 4058548.75118 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.462, "high": 4.485, "low": 4.415, "close": 4.437, "volume": 545285.13, "close_time": 1757534399999, "quote_volume": 2429281.93483, "trades": 8567, "taker_buy_base": 256202.58, "taker_buy_quote": 1141642.33486 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.436, "high": 4.492, "low": 4.435, "close": 4.483, "volume": 273303.22, "close_time": 1757548799999, "quote_volume": 1222284.48002, "trades": 4782, "taker_buy_base": 133888.72, "taker_buy_quote": 598805.33191 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.483, "high": 4.546, "low": 4.472, "close": 4.544, "volume": 640347.91, "close_time": 1757563199999, "quote_volume": 2886901.39332, "trades": 9136, "taker_buy_base": 371694.74, "taker_buy_quote": 1676593.6715 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.543, "high": 4.55, "low": 4.5, "close": 4.529, "volume": 460791.94, "close_time": 1757577599999, "quote_volume": 2085715.46289, "trades": 7920, "taker_buy_base": 211233.12, "taker_buy_quote": 956257.81343 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4.529, "high": 4.546, "low": 4.488, "close": 4.491, "volume": 488280.54, "close_time": 1757591999999, "quote_volume": 2206135.82677, "trades": 7639, "taker_buy_base": 227050.78, "taker_buy_quote": 1025930.84534 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.492, "high": 4.549, "low": 4.425, "close": 4.455, "volume": 1395401.44, "close_time": 1757606399999, "quote_volume": 6249268.96816, "trades": 28192, "taker_buy_base": 683662.52, "taker_buy_quote": 3061710.89877 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.455, "high": 4.495, "low": 4.45, "close": 4.484, "volume": 655243.31, "close_time": 1757620799999, "quote_volume": 2932104.37278, "trades": 8984, "taker_buy_base": 339382.22, "taker_buy_quote": 1518369.48391 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4.485, "high": 4.526, "low": 4.474, "close": 4.525, "volume": 610440.01, "close_time": 1757635199999, "quote_volume": 2751128.12489, "trades": 7797, "taker_buy_base": 367623.13, "taker_buy_quote": 1656898.65701 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.525, "high": 4.56, "low": 4.512, "close": 4.555, "volume": 800490.88, "close_time": 1757649599999, "quote_volume": 3629777.77282, "trades": 10980, "taker_buy_base": 411463.51, "taker_buy_quote": 1864989.25789 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.555, "high": 4.593, "low": 4.524, "close": 4.548, "volume": 1049140.91, "close_time": 1757663999999, "quote_volume": 4783598.70034, "trades": 11889, "taker_buy_base": 562850.21, "taker_buy_quote": 2567113.2517 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4.549, "high": 4.55, "low": 4.483, "close": 4.483, "volume": 656239.36, "close_time": 1757678399999, "quote_volume": 2961139.33012, "trades": 9560, "taker_buy_base": 343707.33, "taker_buy_quote": 1550636.91602 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4.484, "high": 4.544, "low": 4.47, "close": 4.509, "volume": 885150.9, "close_time": 1757692799999, "quote_volume": 3991171.0789, "trades": 14355, "taker_buy_base": 535820.79, "taker_buy_quote": 2415883.22355 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4.509, "high": 4.609, "low": 4.508, "close": 4.603, "volume": 833626.5, "close_time": 1757707199999, "quote_volume": 3809201.91246, "trades": 12180, "taker_buy_base": 434769.39, "taker_buy_quote": 1987775.81005 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.603, "high": 4.629, "low": 4.584, "close": 4.624, "volume": 556985.28, "close_time": 1757721599999, "quote_volume": 2566162.02155, "trades": 9096, "taker_buy_base": 300828.45, "taker_buy_quote": 1385957.64421 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.624, "high": 4.66, "low": 4.598, "close": 4.638, "volume": 724529.94, "close_time": 1757735999999, "quote_volume": 3354682.10633, "trades": 10799, "taker_buy_base": 389627.85, "taker_buy_quote": 1804389.86848 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.638, "high": 4.675, "low": 4.6, "close": 4.654, "volume": 882950.81, "close_time": 1757750399999, "quote_volume": 4099598.603, "trades": 11424, "taker_buy_base": 414995.69, "taker_buy_quote": 1928055.4792 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.654, "high": 4.734, "low": 4.651, "close": 4.732, "volume": 1043830.56, "close_time": 1757764799999, "quote_volume": 4900921.17478, "trades": 13614, "taker_buy_base": 552190.06, "taker_buy_quote": 2592439.70363 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.731, "high": 4.745, "low": 4.615, "close": 4.666, "volume": 1464210.27, "close_time": 1757779199999, "quote_volume": 6855303.80247, "trades": 25019, "taker_buy_base": 641741.11, "taker_buy_quote": 3004817.24145 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.667, "high": 4.684, "low": 4.57, "close": 4.614, "volume": 1059721.14, "close_time": 1757793599999, "quote_volume": 4894475.26556, "trades": 21143, "taker_buy_base": 494870.67, "taker_buy_quote": 2285148.56891 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.614, "high": 4.667, "low": 4.611, "close": 4.666, "volume": 536276.08, "close_time": 1757807999999, "quote_volume": 2492172.82344, "trades": 7987, "taker_buy_base": 282707.14, "taker_buy_quote": 1313685.82073 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.665, "high": 4.669, "low": 4.569, "close": 4.576, "volume": 593198.56, "close_time": 1757822399999, "quote_volume": 2735992.43308, "trades": 11254, "taker_buy_base": 307586.71, "taker_buy_quote": 1418634.25613 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4.576, "high": 4.641, "low": 4.547, "close": 4.598, "volume": 725427.38, "close_time": 1757836799999, "quote_volume": 3333613.4739, "trades": 12533, "taker_buy_base": 325759.29, "taker_buy_quote": 1496920.08563 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4.597, "high": 4.618, "low": 4.535, "close": 4.541, "volume": 671273.26, "close_time": 1757851199999, "quote_volume": 3073485.88417, "trades": 12146, "taker_buy_base": 330423.56, "taker_buy_quote": 1513569.23779 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4.541, "high": 4.559, "low": 4.457, "close": 4.488, "volume": 1620279.98, "close_time": 1757865599999, "quote_volume": 7294615.97391, "trades": 25748, "taker_buy_base": 726289.43, "taker_buy_quote": 3269227.87369 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.488, "high": 4.567, "low": 4.479, "close": 4.527, "volume": 565571.54, "close_time": 1757879999999, "quote_volume": 2560589.57621, "trades": 10601, "taker_buy_base": 301671.11, "taker_buy_quote": 1366830.32529 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4.528, "high": 4.576, "low": 4.513, "close": 4.525, "volume": 391321.63, "close_time": 1757894399999, "quote_volume": 1777141.18669, "trades": 7630, "taker_buy_base": 199659.95, "taker_buy_quote": 906840.42556 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.525, "high": 4.587, "low": 4.484, "close": 4.575, "volume": 645680.25, "close_time": 1757908799999, "quote_volume": 2931727.3851, "trades": 13682, "taker_buy_base": 323588.97, "taker_buy_quote": 1469847.77328 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4.574, "high": 4.607, "low": 4.469, "close": 4.478, "volume": 1138484.41, "close_time": 1757923199999, "quote_volume": 5172413.52195, "trades": 20365, "taker_buy_base": 547526.52, "taker_buy_quote": 2487804.16587 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.478, "high": 4.478, "low": 4.362, "close": 4.409, "volume": 1919799.39, "close_time": 1757937599999, "quote_volume": 8469289.11704, "trades": 33942, "taker_buy_base": 972012.88, "taker_buy_quote": 4286942.2926 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.408, "high": 4.409, "low": 4.319, "close": 4.346, "volume": 1076598.97, "close_time": 1757951999999, "quote_volume": 4704411.68231, "trades": 21261, "taker_buy_base": 498141.54, "taker_buy_quote": 2176231.10825 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.346, "high": 4.38, "low": 4.314, "close": 4.37, "volume": 880263.23, "close_time": 1757966399999, "quote_volume": 3823227.82135, "trades": 13549, "taker_buy_base": 454325.75, "taker_buy_quote": 1973322.83655 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.37, "high": 4.393, "low": 4.363, "close": 4.379, "volume": 317296.2, "close_time": 1757980799999, "quote_volume": 1388752.75042, "trades": 5617, "taker_buy_base": 155180.4, "taker_buy_quote": 679228.46814 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.379, "high": 4.388, "low": 4.352, "close": 4.359, "volume": 326369.46, "close_time": 1757995199999, "quote_volume": 1425122.90045, "trades": 7441, "taker_buy_base": 179486.8, "taker_buy_quote": 783855.1097 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.36, "high": 4.418, "low": 4.325, "close": 4.407, "volume": 440718.27, "close_time": 1758009599999, "quote_volume": 1930042.41598, "trades": 8942, "taker_buy_base": 215874.84, "taker_buy_quote": 945588.56334 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.408, "high": 4.431, "low": 4.386, "close": 4.404, "volume": 601150.41, "close_time": 1758023999999, "quote_volume": 2652331.19734, "trades": 10990, "taker_buy_base": 309509.14, "taker_buy_quote": 1365757.64139 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.404, "high": 4.431, "low": 4.347, "close": 4.417, "volume": 770382.85, "close_time": 1758038399999, "quote_volume": 3379892.22457, "trades": 16485, "taker_buy_base": 366980.03, "taker_buy_quote": 1609751.56612 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.416, "high": 4.45, "low": 4.39, "close": 4.441, "volume": 489950.91, "close_time": 1758052799999, "quote_volume": 2169660.70447, "trades": 10351, "taker_buy_base": 233807.89, "taker_buy_quote": 1035448.41764 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.44, "high": 4.478, "low": 4.437, "close": 4.445, "volume": 527448.91, "close_time": 1758067199999, "quote_volume": 2351375.25257, "trades": 8146, "taker_buy_base": 264942.57, "taker_buy_quote": 1181362.28696 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.446, "high": 4.466, "low": 4.417, "close": 4.419, "volume": 358876.0, "close_time": 1758081599999, "quote_volume": 1593622.6255, "trades": 7483, "taker_buy_base": 139000.55, "taker_buy_quote": 617252.75927 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.42, "high": 4.458, "low": 4.383, "close": 4.449, "volume": 698517.43, "close_time": 1758095999999, "quote_volume": 3085402.94009, "trades": 10394, "taker_buy_base": 358465.03, "taker_buy_quote": 1583635.80184 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4.45, "high": 4.45, "low": 4.388, "close": 4.419, "volume": 418524.91, "close_time": 1758110399999, "quote_volume": 1845460.37357, "trades": 7268, "taker_buy_base": 190308.67, "taker_buy_quote": 839437.36611 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.419, "high": 4.431, "low": 4.375, "close": 4.381, "volume": 435870.27, "close_time": 1758124799999, "quote_volume": 1916815.35397, "trades": 9171, "taker_buy_base": 206700.87, "taker_buy_quote": 909070.55799 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.38, "high": 4.467, "low": 4.355, "close": 4.46, "volume": 1878405.95, "close_time": 1758139199999, "quote_volume": 8289372.7706, "trades": 37409, "taker_buy_base": 887521.72, "taker_buy_quote": 3916266.22696 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4.46, "high": 4.611, "low": 4.431, "close": 4.574, "volume": 1478633.28, "close_time": 1758153599999, "quote_volume": 6704701.3776, "trades": 24019, "taker_buy_base": 710471.03, "taker_buy_quote": 3214249.18775 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.575, "high": 4.64, "low": 4.557, "close": 4.637, "volume": 617406.64, "close_time": 1758167999999, "quote_volume": 2838207.80521, "trades": 11626, "taker_buy_base": 322324.6, "taker_buy_quote": 1482204.17039 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.636, "high": 4.644, "low": 4.555, "close": 4.587, "volume": 594199.68, "close_time": 1758182399999, "quote_volume": 2733998.95433, "trades": 10137, "taker_buy_base": 269928.78, "taker_buy_quote": 1242191.32648 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4.588, "high": 4.655, "low": 4.58, "close": 4.608, "volume": 1261944.22, "close_time": 1758196799999, "quote_volume": 5826084.7351, "trades": 18546, "taker_buy_base": 464563.17, "taker_buy_quote": 2145250.94351 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.608, "high": 4.68, "low": 4.597, "close": 4.673, "volume": 868120.56, "close_time": 1758211199999, "quote_volume": 4031340.46302, "trades": 16617, "taker_buy_base": 422929.24, "taker_buy_quote": 1962443.89004 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.673, "high": 4.743, "low": 4.672, "close": 4.692, "volume": 1202842.2, "close_time": 1758225599999, "quote_volume": 5665722.70022, "trades": 18682, "taker_buy_base": 635057.96, "taker_buy_quote": 2991118.48625 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.692, "high": 4.737, "low": 4.666, "close": 4.687, "volume": 864174.19, "close_time": 1758239999999, "quote_volume": 4065110.49837, "trades": 13904, "taker_buy_base": 424602.08, "taker_buy_quote": 1997385.81778 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.687, "high": 4.778, "low": 4.675, "close": 4.68, "volume": 1593508.03, "close_time": 1758254399999, "quote_volume": 7550334.87655, "trades": 24976, "taker_buy_base": 798684.14, "taker_buy_quote": 3786428.86989 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.679, "high": 4.724, "low": 4.615, "close": 4.647, "volume": 1214047.41, "close_time": 1758268799999, "quote_volume": 5656870.7446, "trades": 22152, "taker_buy_base": 589006.29, "taker_buy_quote": 2743255.75523 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.646, "high": 4.76, "low": 4.578, "close": 4.597, "volume": 1535649.9, "close_time": 1758283199999, "quote_volume": 7139372.70029, "trades": 24800, "taker_buy_base": 825936.5, "taker_buy_quote": 3845602.93786 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.597, "high": 4.653, "low": 4.561, "close": 4.597, "volume": 1311917.93, "close_time": 1758297599999, "quote_volume": 6048142.58978, "trades": 24018, "taker_buy_base": 675795.38, "taker_buy_quote": 3115988.75552 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.596, "high": 4.622, "low": 4.543, "close": 4.554, "volume": 662248.01, "close_time": 1758311999999, "quote_volume": 3031823.38573, "trades": 12803, "taker_buy_base": 353479.54, "taker_buy_quote": 1618561.77039 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.554, "high": 4.581, "low": 4.518, "close": 4.549, "volume": 543917.22, "close_time": 1758326399999, "quote_volume": 2475925.24114, "trades": 8994, "taker_buy_base": 251713.81, "taker_buy_quote": 1145890.48643 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.548, "high": 4.589, "low": 4.537, "close": 4.56, "volume": 566340.61, "close_time": 1758340799999, "quote_volume": 2584474.42994, "trades": 11100, "taker_buy_base": 263424.9, "taker_buy_quote": 1201994.3637 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.559, "high": 4.698, "low": 4.55, "close": 4.698, "volume": 1000910.91, "close_time": 1758355199999, "quote_volume": 4636713.08389, "trades": 16024, "taker_buy_base": 541449.46, "taker_buy_quote": 2509035.86105 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.697, "high": 4.73, "low": 4.578, "close": 4.633, "volume": 1617101.3, "close_time": 1758369599999, "quote_volume": 7544860.32516, "trades": 25017, "taker_buy_base": 876373.09, "taker_buy_quote": 4088730.41546 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.634, "high": 4.689, "low": 4.599, "close": 4.658, "volume": 794744.88, "close_time": 1758383999999, "quote_volume": 3690094.9449, "trades": 15295, "taker_buy_base": 423711.57, "taker_buy_quote": 1966782.2769 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.659, "high": 4.719, "low": 4.589, "close": 4.604, "volume": 1064691.96, "close_time": 1758398399999, "quote_volume": 4945481.40576, "trades": 20632, "taker_buy_base": 518200.47, "taker_buy_quote": 2409138.13097 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.603, "high": 4.653, "low": 4.596, "close": 4.618, "volume": 299753.08, "close_time": 1758412799999, "quote_volume": 1387053.23037, "trades": 6907, "taker_buy_base": 144174.38, "taker_buy_quote": 666851.09887 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.618, "high": 4.647, "low": 4.584, "close": 4.635, "volume": 507493.17, "close_time": 1758427199999, "quote_volume": 2342119.20789, "trades": 8752, "taker_buy_base": 240383.91, "taker_buy_quote": 1110171.38781 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.636, "high": 4.695, "low": 4.611, "close": 4.686, "volume": 549099.89, "close_time": 1758441599999, "quote_volume": 2558853.09508, "trades": 11852, "taker_buy_base": 277412.88, "taker_buy_quote": 1292252.95161 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.686, "high": 4.7, "low": 4.569, "close": 4.608, "volume": 996791.55, "close_time": 1758455999999, "quote_volume": 4601804.2782, "trades": 18207, "taker_buy_base": 457128.26, "taker_buy_quote": 2110649.10329 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.609, "high": 4.657, "low": 4.602, "close": 4.611, "volume": 590054.93, "close_time": 1758470399999, "quote_volume": 2733798.57514, "trades": 12374, "taker_buy_base": 266533.83, "taker_buy_quote": 1235153.4273 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.611, "high": 4.661, "low": 4.571, "close": 4.659, "volume": 587672.1, "close_time": 1758484799999, "quote_volume": 2709883.90557, "trades": 13899, "taker_buy_base": 297307.53, "taker_buy_quote": 1370223.78046 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.659, "high": 4.66, "low": 4.607, "close": 4.611, "volume": 323262.05, "close_time": 1758499199999, "quote_volume": 1496558.11213, "trades": 8606, "taker_buy_base": 155702.43, "taker_buy_quote": 720688.91889 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.609, "high": 4.634, "low": 4.395, "close": 4.463, "volume": 3085394.3, "close_time": 1758513599999, "quote_volume": 13890096.3121, "trades": 55380, "taker_buy_base": 1613895.05, "taker_buy_quote": 7264660.50271 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.463, "high": 4.475, "low": 4.188, "close": 4.277, "volume": 3962826.93, "close_time": 1758527999999, "quote_volume": 17024026.06413, "trades": 68174, "taker_buy_base": 1970881.28, "taker_buy_quote": 8463522.98824 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.277, "high": 4.306, "low": 4.228, "close": 4.277, "volume": 1205412.77, "close_time": 1758542399999, "quote_volume": 5144433.45846, "trades": 21208, "taker_buy_base": 671964.15, "taker_buy_quote": 2867658.74082 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.278, "high": 4.3, "low": 4.222, "close": 4.23, "volume": 1051108.81, "close_time": 1758556799999, "quote_volume": 4482663.22519, "trades": 19681, "taker_buy_base": 600180.4, "taker_buy_quote": 2560055.13189 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.229, "high": 4.249, "low": 4.193, "close": 4.199, "volume": 950381.86, "close_time": 1758571199999, "quote_volume": 4010546.75543, "trades": 18885, "taker_buy_base": 512862.2, "taker_buy_quote": 2164653.70335 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.199, "high": 4.303, "low": 4.196, "close": 4.303, "volume": 452615.76, "close_time": 1758585599999, "quote_volume": 1930251.8631, "trades": 8687, "taker_buy_base": 219625.25, "taker_buy_quote": 936054.00133 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.303, "high": 4.321, "low": 4.207, "close": 4.288, "volume": 1040577.62, "close_time": 1758599999999, "quote_volume": 4431677.50768, "trades": 13647, "taker_buy_base": 613064.53, "taker_buy_quote": 2606903.74232 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.288, "high": 4.37, "low": 4.249, "close": 4.335, "volume": 1137580.57, "close_time": 1758614399999, "quote_volume": 4908466.1453, "trades": 17573, "taker_buy_base": 564144.26, "taker_buy_quote": 2433702.13622 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.336, "high": 4.368, "low": 4.316, "close": 4.335, "volume": 899760.31, "close_time": 1758628799999, "quote_volume": 3911045.19258, "trades": 13928, "taker_buy_base": 445274.69, "taker_buy_quote": 1935858.55171 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.334, "high": 4.34, "low": 4.288, "close": 4.311, "volume": 722313.54, "close_time": 1758643199999, "quote_volume": 3117875.97969, "trades": 15176, "taker_buy_base": 352146.34, "taker_buy_quote": 1520203.48923 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.312, "high": 4.354, "low": 4.249, "close": 4.256, "volume": 763106.27, "close_time": 1758657599999, "quote_volume": 3276963.5716, "trades": 15854, "taker_buy_base": 369968.46, "taker_buy_quote": 1588972.14666 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.257, "high": 4.321, "low": 4.256, "close": 4.296, "volume": 433211.13, "close_time": 1758671999999, "quote_volume": 1858516.76456, "trades": 8752, "taker_buy_base": 216486.32, "taker_buy_quote": 928778.19313 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.297, "high": 4.335, "low": 4.249, "close": 4.25, "volume": 826421.74, "close_time": 1758686399999, "quote_volume": 3550368.64756, "trades": 16085, "taker_buy_base": 364346.99, "taker_buy_quote": 1566419.99328 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.25, "high": 4.319, "low": 4.203, "close": 4.308, "volume": 873702.61, "close_time": 1758700799999, "quote_volume": 3725828.28991, "trades": 16489, "taker_buy_base": 433181.07, "taker_buy_quote": 1848392.9042 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.309, "high": 4.349, "low": 4.292, "close": 4.335, "volume": 436388.17, "close_time": 1758715199999, "quote_volume": 1884438.24996, "trades": 9287, "taker_buy_base": 214646.97, "taker_buy_quote": 927005.81628 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.337, "high": 4.344, "low": 4.278, "close": 4.292, "volume": 594524.89, "close_time": 1758729599999, "quote_volume": 2563067.24697, "trades": 13124, "taker_buy_base": 252404.4, "taker_buy_quote": 1088213.30413 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.293, "high": 4.324, "low": 4.257, "close": 4.272, "volume": 362460.22, "close_time": 1758743999999, "quote_volume": 1554837.53307, "trades": 8612, "taker_buy_base": 178623.6, "taker_buy_quote": 766320.319 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.272, "high": 4.288, "low": 4.226, "close": 4.237, "volume": 398641.59, "close_time": 1758758399999, "quote_volume": 1695751.0044, "trades": 8640, "taker_buy_base": 205844.34, "taker_buy_quote": 875547.61166 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.237, "high": 4.241, "low": 4.156, "close": 4.189, "volume": 1274794.4, "close_time": 1758772799999, "quote_volume": 5345282.35187, "trades": 20645, "taker_buy_base": 528574.85, "taker_buy_quote": 2216030.3091 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.188, "high": 4.196, "low": 4.115, "close": 4.128, "volume": 1131296.36, "close_time": 1758787199999, "quote_volume": 4688731.56507, "trades": 20559, "taker_buy_base": 521006.83, "taker_buy_quote": 2159460.77367 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.129, "high": 4.163, "low": 4.097, "close": 4.11, "volume": 690344.35, "close_time": 1758801599999, "quote_volume": 2850093.34725, "trades": 16217, "taker_buy_base": 303393.09, "taker_buy_quote": 1253502.84471 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.11, "high": 4.14, "low": 4.016, "close": 4.096, "volume": 1854529.27, "close_time": 1758815999999, "quote_volume": 7575744.47795, "trades": 36573, "taker_buy_base": 827103.47, "taker_buy_quote": 3377715.18653 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.096, "high": 4.097, "low": 3.915, "close": 3.99, "volume": 2164088.38, "close_time": 1758830399999, "quote_volume": 8650411.67004, "trades": 45464, "taker_buy_base": 975169.83, "taker_buy_quote": 3898759.81929 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.991, "high": 3.994, "low": 3.898, "close": 3.933, "volume": 1169417.42, "close_time": 1758844799999, "quote_volume": 4610977.34891, "trades": 21206, "taker_buy_base": 630835.3, "taker_buy_quote": 2490948.83534 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.933, "high": 3.99, "low": 3.92, "close": 3.986, "volume": 988206.83, "close_time": 1758859199999, "quote_volume": 3918640.6194, "trades": 22672, "taker_buy_base": 565909.49, "taker_buy_quote": 2244073.80716 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.985, "high": 4.0, "low": 3.935, "close": 3.964, "volume": 671664.47, "close_time": 1758873599999, "quote_volume": 2664928.28278, "trades": 16976, "taker_buy_base": 353089.35, "taker_buy_quote": 1400859.35657 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.964, "high": 3.988, "low": 3.898, "close": 3.939, "volume": 781664.9, "close_time": 1758887999999, "quote_volume": 3077877.02367, "trades": 17079, "taker_buy_base": 412167.55, "taker_buy_quote": 1623891.05858 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.938, "high": 4.016, "low": 3.906, "close": 4.014, "volume": 1317786.06, "close_time": 1758902399999, "quote_volume": 5231435.19833, "trades": 29405, "taker_buy_base": 697101.81, "taker_buy_quote": 2767195.22542 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.015, "high": 4.113, "low": 4.007, "close": 4.077, "volume": 1182857.47, "close_time": 1758916799999, "quote_volume": 4814959.78018, "trades": 23148, "taker_buy_base": 554044.92, "taker_buy_quote": 2253514.35488 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.077, "high": 4.12, "low": 4.067, "close": 4.105, "volume": 322556.03, "close_time": 1758931199999, "quote_volume": 1320865.47114, "trades": 7977, "taker_buy_base": 163318.79, "taker_buy_quote": 668620.4058 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.105, "high": 4.116, "low": 4.074, "close": 4.082, "volume": 271986.03, "close_time": 1758945599999, "quote_volume": 1112750.74264, "trades": 6763, "taker_buy_base": 128115.7, "taker_buy_quote": 524077.15562 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.081, "high": 4.122, "low": 4.078, "close": 4.108, "volume": 260392.09, "close_time": 1758959999999, "quote_volume": 1068350.97693, "trades": 6313, "taker_buy_base": 138936.39, "taker_buy_quote": 570159.10958 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.107, "high": 4.121, "low": 4.056, "close": 4.092, "volume": 565186.74, "close_time": 1758974399999, "quote_volume": 2309648.20533, "trades": 13329, "taker_buy_base": 306014.26, "taker_buy_quote": 1250555.47767 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.093, "high": 4.129, "low": 4.073, "close": 4.124, "volume": 546652.67, "close_time": 1758988799999, "quote_volume": 2243250.9129, "trades": 12688, "taker_buy_base": 292894.91, "taker_buy_quote": 1201945.79897 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.125, "high": 4.195, "low": 4.102, "close": 4.189, "volume": 1154933.99, "close_time": 1759003199999, "quote_volume": 4785844.79543, "trades": 30534, "taker_buy_base": 717265.85, "taker_buy_quote": 2972552.01973 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.189, "high": 4.27, "low": 4.183, "close": 4.222, "volume": 1572752.53, "close_time": 1759017599999, "quote_volume": 6655190.09977, "trades": 35411, "taker_buy_base": 965756.6, "taker_buy_quote": 4086566.43256 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.223, "high": 4.229, "low": 4.144, "close": 4.179, "volume": 1070742.9, "close_time": 1759031999999, "quote_volume": 4467443.5004, "trades": 31172, "taker_buy_base": 612408.6, "taker_buy_quote": 2555343.30953 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.179, "high": 4.18, "low": 4.096, "close": 4.109, "volume": 1013150.88, "close_time": 1759046399999, "quote_volume": 4189475.88523, "trades": 27292, "taker_buy_base": 514906.76, "taker_buy_quote": 2130913.70738 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.108, "high": 4.114, "low": 4.059, "close": 4.085, "volume": 597053.89, "close_time": 1759060799999, "quote_volume": 2438507.52864, "trades": 12241, "taker_buy_base": 296425.17, "taker_buy_quote": 1210647.00006 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.085, "high": 4.156, "low": 4.061, "close": 4.145, "volume": 722786.95, "close_time": 1759075199999, "quote_volume": 2977988.94525, "trades": 18075, "taker_buy_base": 424886.87, "taker_buy_quote": 1750132.4888 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.145, "high": 4.175, "low": 4.142, "close": 4.156, "volume": 403585.11, "close_time": 1759089599999, "quote_volume": 1679072.07887, "trades": 9311, "taker_buy_base": 195841.2, "taker_buy_quote": 814772.78554 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.156, "high": 4.255, "low": 4.151, "close": 4.229, "volume": 625483.47, "close_time": 1759103999999, "quote_volume": 2633398.29768, "trades": 15583, "taker_buy_base": 300777.64, "taker_buy_quote": 1265712.91255 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.229, "high": 4.253, "low": 4.219, "close": 4.244, "volume": 381428.53, "close_time": 1759118399999, "quote_volume": 1615643.58713, "trades": 10744, "taker_buy_base": 178004.33, "taker_buy_quote": 754098.12209 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.245, "high": 4.269, "low": 4.227, "close": 4.256, "volume": 600318.16, "close_time": 1759132799999, "quote_volume": 2551165.97909, "trades": 13589, "taker_buy_base": 289517.9, "taker_buy_quote": 1230413.26161 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.256, "high": 4.305, "low": 4.211, "close": 4.252, "volume": 943137.18, "close_time": 1759147199999, "quote_volume": 4016877.19975, "trades": 20470, "taker_buy_base": 432454.27, "taker_buy_quote": 1841983.06696 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.252, "high": 4.314, "low": 4.191, "close": 4.278, "volume": 1101248.15, "close_time": 1759161599999, "quote_volume": 4688286.83407, "trades": 28787, "taker_buy_base": 532852.9, "taker_buy_quote": 2268428.89673 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.279, "high": 4.301, "low": 4.234, "close": 4.297, "volume": 613104.58, "close_time": 1759175999999, "quote_volume": 2614744.43125, "trades": 17650, "taker_buy_base": 315185.08, "taker_buy_quote": 1344389.81042 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.297, "high": 4.332, "low": 4.28, "close": 4.281, "volume": 523039.03, "close_time": 1759190399999, "quote_volume": 2254437.38816, "trades": 15550, "taker_buy_base": 237472.25, "taker_buy_quote": 1023335.24659 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.281, "high": 4.291, "low": 4.223, "close": 4.249, "volume": 731203.24, "close_time": 1759204799999, "quote_volume": 3111966.0931, "trades": 17119, "taker_buy_base": 358431.61, "taker_buy_quote": 1525092.7127 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.249, "high": 4.268, "low": 4.231, "close": 4.233, "volume": 542426.51, "close_time": 1759219199999, "quote_volume": 2306896.01239, "trades": 12841, "taker_buy_base": 265665.13, "taker_buy_quote": 1129810.38076 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.233, "high": 4.293, "low": 4.195, "close": 4.287, "volume": 920417.09, "close_time": 1759233599999, "quote_volume": 3903115.96406, "trades": 24076, "taker_buy_base": 548125.14, "taker_buy_quote": 2324930.71267 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.287, "high": 4.303, "low": 4.205, "close": 4.252, "volume": 1802481.97, "close_time": 1759247999999, "quote_volume": 7677587.36442, "trades": 58968, "taker_buy_base": 1130593.28, "taker_buy_quote": 4816846.69816 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.251, "high": 4.344, "low": 4.213, "close": 4.336, "volume": 2138385.27, "close_time": 1759262399999, "quote_volume": 9115584.87627, "trades": 64625, "taker_buy_base": 1202092.55, "taker_buy_quote": 5123742.61366 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.336, "high": 4.412, "low": 4.332, "close": 4.406, "volume": 2385864.84, "close_time": 1759276799999, "quote_volume": 10441933.55304, "trades": 59604, "taker_buy_base": 1353990.63, "taker_buy_quote": 5924246.89444 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.407, "high": 4.503, "low": 4.397, "close": 4.418, "volume": 1795281.44, "close_time": 1759291199999, "quote_volume": 7990435.21348, "trades": 32833, "taker_buy_base": 930170.02, "taker_buy_quote": 4140179.49589 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.417, "high": 4.469, "low": 4.375, "close": 4.441, "volume": 1139679.12, "close_time": 1759305599999, "quote_volume": 5042943.46814, "trades": 24046, "taker_buy_base": 646954.88, "taker_buy_quote": 2862886.84196 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.44, "high": 4.621, "low": 4.434, "close": 4.609, "volume": 2395985.06, "close_time": 1759319999999, "quote_volume": 10905939.60173, "trades": 45209, "taker_buy_base": 1257869.66, "taker_buy_quote": 5724384.83503 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.608, "high": 4.651, "low": 4.555, "close": 4.65, "volume": 1828452.59, "close_time": 1759334399999, "quote_volume": 8419407.67116, "trades": 32323, "taker_buy_base": 903161.35, "taker_buy_quote": 4159273.86396 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.65, "high": 4.801, "low": 4.625, "close": 4.777, "volume": 3856906.32, "close_time": 1759348799999, "quote_volume": 18238809.94535, "trades": 50314, "taker_buy_base": 1942809.46, "taker_buy_quote": 9180359.39249 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.777, "high": 4.876, "low": 4.763, "close": 4.875, "volume": 2071287.99, "close_time": 1759363199999, "quote_volume": 9958814.39761, "trades": 39636, "taker_buy_base": 1106248.09, "taker_buy_quote": 5316816.30582 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.875, "high": 4.912, "low": 4.816, "close": 4.909, "volume": 2716010.2, "close_time": 1759377599999, "quote_volume": 13238389.25104, "trades": 45029, "taker_buy_base": 1281841.07, "taker_buy_quote": 6247040.46363 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.91, "high": 4.994, "low": 4.841, "close": 4.858, "volume": 2516246.76, "close_time": 1759391999999, "quote_volume": 12343606.87163, "trades": 44851, "taker_buy_base": 1246515.32, "taker_buy_quote": 6116681.74117 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.859, "high": 5.139, "low": 4.859, "close": 5.113, "volume": 3949068.09, "close_time": 1759406399999, "quote_volume": 19816352.33628, "trades": 61698, "taker_buy_base": 2046529.62, "taker_buy_quote": 10263122.48839 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 5.113, "high": 5.148, "low": 4.93, "close": 5.023, "volume": 3909744.73, "close_time": 1759420799999, "quote_volume": 19676074.4653, "trades": 75459, "taker_buy_base": 1794469.84, "taker_buy_quote": 9041326.19149 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 5.023, "high": 5.199, "low": 5.001, "close": 5.194, "volume": 3782665.54, "close_time": 1759435199999, "quote_volume": 19346177.41285, "trades": 67858, "taker_buy_base": 1838059.85, "taker_buy_quote": 9403978.08623 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 5.194, "high": 5.233, "low": 5.143, "close": 5.227, "volume": 1697403.14, "close_time": 1759449599999, "quote_volume": 8813630.66153, "trades": 33854, "taker_buy_base": 928198.96, "taker_buy_quote": 4820579.87489 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.227, "high": 5.24, "low": 5.098, "close": 5.124, "volume": 2582639.54, "close_time": 1759463999999, "quote_volume": 13322811.42668, "trades": 46151, "taker_buy_base": 1213641.08, "taker_buy_quote": 6264216.42418 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 5.124, "high": 5.191, "low": 5.072, "close": 5.139, "volume": 1941414.65, "close_time": 1759478399999, "quote_volume": 9960771.27245, "trades": 37988, "taker_buy_base": 968631.66, "taker_buy_quote": 4973582.8555 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 5.14, "high": 5.191, "low": 5.095, "close": 5.185, "volume": 1982022.83, "close_time": 1759492799999, "quote_volume": 10166961.48941, "trades": 45894, "taker_buy_base": 949306.66, "taker_buy_quote": 4868023.26309 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 5.186, "high": 5.405, "low": 5.167, "close": 5.383, "volume": 6019337.95, "close_time": 1759507199999, "quote_volume": 31871268.4572, "trades": 120059, "taker_buy_base": 3037792.75, "taker_buy_quote": 16098953.33383 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 5.384, "high": 5.453, "low": 5.224, "close": 5.419, "volume": 4286893.99, "close_time": 1759521599999, "quote_volume": 22875221.2876, "trades": 81680, "taker_buy_base": 2091272.22, "taker_buy_quote": 11182070.1086 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 5.419, "high": 5.438, "low": 5.29, "close": 5.373, "volume": 1582672.54, "close_time": 1759535999999, "quote_volume": 8549403.39888, "trades": 33894, "taker_buy_base": 792055.49, "taker_buy_quote": 4281594.66315 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 5.372, "high": 5.466, "low": 5.347, "close": 5.443, "volume": 2108193.01, "close_time": 1759550399999, "quote_volume": 11414548.836, "trades": 43711, "taker_buy_base": 1099275.97, "taker_buy_quote": 5954765.1676 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 5.443, "high": 5.543, "low": 5.422, "close": 5.536, "volume": 2697595.17, "close_time": 1759564799999, "quote_volume": 14806041.82032, "trades": 57825, "taker_buy_base": 1384366.16, "taker_buy_quote": 7596882.57456 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 5.535, "high": 5.556, "low": 5.112, "close": 5.157, "volume": 6991425.75, "close_time": 1759579199999, "quote_volume": 37087760.54031, "trades": 142205, "taker_buy_base": 2569822.56, "taker_buy_quote": 13685993.12926 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 5.157, "high": 5.225, "low": 5.115, "close": 5.14, "volume": 2356334.77, "close_time": 1759593599999, "quote_volume": 12183890.99648, "trades": 55449, "taker_buy_base": 1093345.52, "taker_buy_quote": 5655220.97855 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 5.141, "high": 5.246, "low": 5.128, "close": 5.244, "volume": 1427105.85, "close_time": 1759607999999, "quote_volume": 7390690.10867, "trades": 30346, "taker_buy_base": 816801.38, "taker_buy_quote": 4230353.51681 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 5.244, "high": 5.252, "low": 5.177, "close": 5.203, "volume": 1109877.23, "close_time": 1759622399999, "quote_volume": 5801069.50916, "trades": 22984, "taker_buy_base": 555300.71, "taker_buy_quote": 2903003.12424 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.202, "high": 5.32, "low": 5.202, "close": 5.274, "volume": 2776880.91, "close_time": 1759636799999, "quote_volume": 14647770.33246, "trades": 53564, "taker_buy_base": 1408981.92, "taker_buy_quote": 7428784.48738 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 5.275, "high": 5.597, "low": 5.272, "close": 5.587, "volume": 4337378.18, "close_time": 1759651199999, "quote_volume": 23523397.14948, "trades": 82889, "taker_buy_base": 2552227.33, "taker_buy_quote": 13857463.03953 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 5.588, "high": 5.648, "low": 5.445, "close": 5.542, "volume": 4033660.48, "close_time": 1759665599999, "quote_volume": 22251336.96203, "trades": 103340, "taker_buy_base": 2029295.6, "taker_buy_quote": 11207113.35578 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 5.541, "high": 5.548, "low": 5.381, "close": 5.504, "volume": 2574488.15, "close_time": 1759679999999, "quote_volume": 14010109.44946, "trades": 68699, "taker_buy_base": 1104648.85, "taker_buy_quote": 6014877.8862 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 5.504, "high": 5.558, "low": 5.403, "close": 5.408, "volume": 1704466.01, "close_time": 1759694399999, "quote_volume": 9358621.54978, "trades": 44846, "taker_buy_base": 864090.97, "taker_buy_quote": 4746810.81992 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 5.408, "high": 5.529, "low": 5.394, "close": 5.462, "volume": 1119406.68, "close_time": 1759708799999, "quote_volume": 6131299.90781, "trades": 30612, "taker_buy_base": 569187.42, "taker_buy_quote": 3117529.02612 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.462, "high": 5.496, "low": 5.333, "close": 5.446, "volume": 2265315.69, "close_time": 1759723199999, "quote_volume": 12290208.52556, "trades": 48133, "taker_buy_base": 1177044.38, "taker_buy_quote": 6388192.83321 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 5.446, "high": 5.45, "low": 5.322, "close": 5.361, "volume": 2200808.14, "close_time": 1759737599999, "quote_volume": 11802308.22894, "trades": 37258, "taker_buy_base": 1150954.85, "taker_buy_quote": 6170405.89758 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 5.361, "high": 5.365, "low": 5.257, "close": 5.298, "volume": 1844586.43, "close_time": 1759751999999, "quote_volume": 9799133.82431, "trades": 37902, "taker_buy_base": 949013.5, "taker_buy_quote": 5040632.44456 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 5.298, "high": 5.411, "low": 5.294, "close": 5.389, "volume": 2418157.19, "close_time": 1759766399999, "quote_volume": 12956750.88658, "trades": 41133, "taker_buy_base": 1343348.66, "taker_buy_quote": 7192565.46498 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 5.39, "high": 5.5, "low": 5.314, "close": 5.424, "volume": 2063168.26, "close_time": 1759780799999, "quote_volume": 11192690.64653, "trades": 40456, "taker_buy_base": 1082134.57, "taker_buy_quote": 5877401.56458 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 5.424, "high": 5.435, "low": 5.275, "close": 5.282, "volume": 1430947.61, "close_time": 1759795199999, "quote_volume": 7642831.01306, "trades": 31145, "taker_buy_base": 608027.09, "taker_buy_quote": 3248868.09395 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.283, "high": 5.346, "low": 5.229, "close": 5.264, "volume": 1491004.71, "close_time": 1759809599999, "quote_volume": 7888018.56701, "trades": 30216, "taker_buy_base": 725243.55, "taker_buy_quote": 3838912.42584 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 5.264, "high": 5.41, "low": 5.221, "close": 5.345, "volume": 2057988.5, "close_time": 1759823999999, "quote_volume": 10930034.66344, "trades": 41711, "taker_buy_base": 942113.25, "taker_buy_quote": 5008440.52404 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 5.345, "high": 5.457, "low": 5.296, "close": 5.431, "volume": 2662546.65, "close_time": 1759838399999, "quote_volume": 14334480.58496, "trades": 50867, "taker_buy_base": 1452557.34, "taker_buy_quote": 7822728.12649 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 5.43, "high": 5.476, "low": 5.222, "close": 5.255, "volume": 3932652.97, "close_time": 1759852799999, "quote_volume": 20978533.59075, "trades": 74218, "taker_buy_base": 1795180.41, "taker_buy_quote": 9589201.88674 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 5.256, "high": 5.362, "low": 5.196, "close": 5.3, "volume": 2553097.3, "close_time": 1759867199999, "quote_volume": 13500080.49379, "trades": 53556, "taker_buy_base": 1248109.09, "taker_buy_quote": 6603777.49222 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 5.301, "high": 5.37, "low": 5.275, "close": 5.317, "volume": 1535208.6, "close_time": 1759881599999, "quote_volume": 8192961.05932, "trades": 33029, "taker_buy_base": 800443.69, "taker_buy_quote": 4272481.13956 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.317, "high": 5.379, "low": 5.219, "close": 5.224, "volume": 1937475.67, "close_time": 1759895999999, "quote_volume": 10299794.81769, "trades": 42835, "taker_buy_base": 972539.41, "taker_buy_quote": 5173588.74456 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 5.225, "high": 5.374, "low": 5.185, "close": 5.288, "volume": 2527214.5, "close_time": 1759910399999, "quote_volume": 13399842.00079, "trades": 50577, "taker_buy_base": 1233371.06, "taker_buy_quote": 6546663.50471 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 5.289, "high": 5.3, "low": 5.172, "close": 5.193, "volume": 1438279.12, "close_time": 1759924799999, "quote_volume": 7524760.08982, "trades": 32396, "taker_buy_base": 678264.94, "taker_buy_quote": 3548207.96867 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 5.194, "high": 5.281, "low": 5.14, "close": 5.213, "volume": 1408675.18, "close_time": 1759939199999, "quote_volume": 7315719.00407, "trades": 28660, "taker_buy_base": 655180.02, "taker_buy_quote": 3404117.13507 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 5.214, "high": 5.317, "low": 5.178, "close": 5.217, "volume": 1398067.87, "close_time": 1759953599999, "quote_volume": 7345147.9066, "trades": 30977, "taker_buy_base": 730620.95, "taker_buy_quote": 3839320.16642 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 5.217, "high": 5.233, "low": 5.164, "close": 5.173, "volume": 556693.84, "close_time": 1759967999999, "quote_volume": 2895490.63705, "trades": 13165, "taker_buy_base": 297847.7, "taker_buy_quote": 1549200.80677 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.174, "high": 5.174, "low": 4.983, "close": 5.062, "volume": 1671414.53, "close_time": 1759982399999, "quote_volume": 8472954.09533, "trades": 36207, "taker_buy_base": 744145.09, "taker_buy_quote": 3772463.26376 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 5.061, "high": 5.095, "low": 5.026, "close": 5.047, "volume": 1240661.26, "close_time": 1759996799999, "quote_volume": 6279134.04124, "trades": 25974, "taker_buy_base": 455162.85, "taker_buy_quote": 2303920.42412 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 5.047, "high": 5.048, "low": 4.943, "close": 4.946, "volume": 1831503.03, "close_time": 1760011199999, "quote_volume": 9113205.23208, "trades": 37234, "taker_buy_base": 998547.58, "taker_buy_quote": 4966700.90252 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.946, "high": 4.969, "low": 4.808, "close": 4.918, "volume": 2642375.14, "close_time": 1760025599999, "quote_volume": 12926936.85886, "trades": 44244, "taker_buy_base": 1119046.18, "taker_buy_quote": 5479931.20048 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.918, "high": 5.02, "low": 4.87, "close": 5.016, "volume": 1020150.4, "close_time": 1760039999999, "quote_volume": 5043251.70708, "trades": 17400, "taker_buy_base": 540693.99, "taker_buy_quote": 2674802.62212 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 5.016, "high": 5.054, "low": 4.99, "close": 5.004, "volume": 627984.35, "close_time": 1760054399999, "quote_volume": 3150984.00297, "trades": 11710, "taker_buy_base": 307353.43, "taker_buy_quote": 1542088.45999 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.005, "high": 5.12, "low": 5.004, "close": 5.088, "volume": 1052400.14, "close_time": 1760068799999, "quote_volume": 5331411.9513, "trades": 18897, "taker_buy_base": 594371.85, "taker_buy_quote": 3011472.71492 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 5.087, "high": 5.107, "low": 4.951, "close": 4.964, "volume": 968274.25, "close_time": 1760083199999, "quote_volume": 4873837.02004, "trades": 16444, "taker_buy_base": 529962.19, "taker_buy_quote": 2667003.21915 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.965, "high": 4.981, "low": 4.924, "close": 4.955, "volume": 725118.99, "close_time": 1760097599999, "quote_volume": 3588709.97161, "trades": 13908, "taker_buy_base": 394165.43, "taker_buy_quote": 1950889.23918 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.955, "high": 5.067, "low": 4.77, "close": 4.881, "volume": 3067610.47, "close_time": 1760111999999, "quote_volume": 15118212.32063, "trades": 58727, "taker_buy_base": 1417953.6, "taker_buy_quote": 7001076.30966 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.883, "high": 4.924, "low": 4.753, "close": 4.774, "volume": 2046629.87, "close_time": 1760126399999, "quote_volume": 9885034.01308, "trades": 42903, "taker_buy_base": 1001670.59, "taker_buy_quote": 4839022.08229 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.773, "high": 5.0, "low": 0.747, "close": 3.664, "volume": 12645620.46, "close_time": 1760140799999, "quote_volume": 47510209.824116, "trades": 478776, "taker_buy_base": 5645413.26, "taker_buy_quote": 21248271.31323 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.664, "high": 3.961, "low": 3.501, "close": 3.884, "volume": 8355839.73, "close_time": 1760155199999, "quote_volume": 30981994.7108, "trades": 235159, "taker_buy_base": 3291981.3, "taker_buy_quote": 12203043.55549 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.883, "high": 4.104, "low": 3.854, "close": 3.975, "volume": 4219609.94, "close_time": 1760169599999, "quote_volume": 16758426.74118, "trades": 120331, "taker_buy_base": 1730464.65, "taker_buy_quote": 6864831.12765 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.975, "high": 4.136, "low": 3.845, "close": 3.89, "volume": 1963454.87, "close_time": 1760183999999, "quote_volume": 7794563.16495, "trades": 71963, "taker_buy_base": 931215.25, "taker_buy_quote": 3704585.31412 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.89, "high": 3.891, "low": 3.683, "close": 3.849, "volume": 2643277.86, "close_time": 1760198399999, "quote_volume": 10000480.21179, "trades": 82120, "taker_buy_base": 1224091.81, "taker_buy_quote": 4629638.81735 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.849, "high": 3.89, "low": 3.64, "close": 3.667, "volume": 1319943.43, "close_time": 1760212799999, "quote_volume": 5008626.91946, "trades": 52634, "taker_buy_base": 615785.36, "taker_buy_quote": 2335441.18798 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.666, "high": 3.696, "low": 3.545, "close": 3.645, "volume": 1678821.15, "close_time": 1760227199999, "quote_volume": 6098237.47605, "trades": 47456, "taker_buy_base": 796120.42, "taker_buy_quote": 2892833.01102 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.645, "high": 3.654, "low": 3.506, "close": 3.551, "volume": 1263159.8, "close_time": 1760241599999, "quote_volume": 4506213.14937, "trades": 36839, "taker_buy_base": 540233.63, "taker_buy_quote": 1926919.90583 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.55, "high": 3.659, "low": 3.536, "close": 3.625, "volume": 1029124.96, "close_time": 1760255999999, "quote_volume": 3722624.50841, "trades": 25665, "taker_buy_base": 500436.95, "taker_buy_quote": 1807943.92379 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.626, "high": 3.638, "low": 3.531, "close": 3.583, "volume": 1192941.11, "close_time": 1760270399999, "quote_volume": 4282552.15334, "trades": 29045, "taker_buy_base": 553027.77, "taker_buy_quote": 1986181.0305 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.583, "high": 3.918, "low": 3.522, "close": 3.9, "volume": 3055846.5, "close_time": 1760284799999, "quote_volume": 11339490.69985, "trades": 66773, "taker_buy_base": 1569712.42, "taker_buy_quote": 5826786.819 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.902, "high": 3.988, "low": 3.837, "close": 3.975, "volume": 2170382.88, "close_time": 1760299199999, "quote_volume": 8513850.17725, "trades": 32976, "taker_buy_base": 1024733.24, "taker_buy_quote": 4020114.68914 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.974, "high": 4.033, "low": 3.844, "close": 3.921, "volume": 1783819.73, "close_time": 1760313599999, "quote_volume": 7014294.50668, "trades": 33012, "taker_buy_base": 744297.66, "taker_buy_quote": 2925912.79507 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.921, "high": 3.945, "low": 3.819, "close": 3.847, "volume": 1182388.37, "close_time": 1760327999999, "quote_volume": 4581119.72187, "trades": 24904, "taker_buy_base": 521891.73, "taker_buy_quote": 2022493.80351 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.849, "high": 3.899, "low": 3.8, "close": 3.819, "volume": 2957141.37, "close_time": 1760342399999, "quote_volume": 11326905.30528, "trades": 51671, "taker_buy_base": 1749043.78, "taker_buy_quote": 6699749.0339 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.819, "high": 3.868, "low": 3.65, "close": 3.721, "volume": 3891206.55, "close_time": 1760356799999, "quote_volume": 14797621.9243, "trades": 47896, "taker_buy_base": 2057244.62, "taker_buy_quote": 7823458.65088 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.72, "high": 3.848, "low": 3.689, "close": 3.802, "volume": 2723284.08, "close_time": 1760371199999, "quote_volume": 10267020.31869, "trades": 41207, "taker_buy_base": 1384049.36, "taker_buy_quote": 5215720.0749 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.803, "high": 3.929, "low": 3.772, "close": 3.916, "volume": 1560201.41, "close_time": 1760385599999, "quote_volume": 5999726.60812, "trades": 23998, "taker_buy_base": 778911.08, "taker_buy_quote": 2993831.51007 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.916, "high": 3.969, "low": 3.875, "close": 3.929, "volume": 1079959.99, "close_time": 1760399999999, "quote_volume": 4241013.31259, "trades": 14464, "taker_buy_base": 472572.35, "taker_buy_quote": 1855958.54747 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.93, "high": 3.951, "low": 3.773, "close": 3.802, "volume": 1209072.09, "close_time": 1760414399999, "quote_volume": 4644959.86824, "trades": 15977, "taker_buy_base": 634124.77, "taker_buy_quote": 2431964.25785 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.801, "high": 3.813, "low": 3.584, "close": 3.619, "volume": 1929243.22, "close_time": 1760428799999, "quote_volume": 7086812.74914, "trades": 36256, "taker_buy_base": 870745.27, "taker_buy_quote": 3194905.5244 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.618, "high": 3.669, "low": 3.565, "close": 3.633, "volume": 1096475.3, "close_time": 1760443199999, "quote_volume": 3980149.41197, "trades": 22583, "taker_buy_base": 544382.74, "taker_buy_quote": 1976125.9449 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.633, "high": 3.671, "low": 3.532, "close": 3.664, "volume": 1699622.83, "close_time": 1760457599999, "quote_volume": 6108689.66953, "trades": 32463, "taker_buy_base": 861486.39, "taker_buy_quote": 3098021.9673 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.665, "high": 3.738, "low": 3.606, "close": 3.654, "volume": 1402666.89, "close_time": 1760471999999, "quote_volume": 5157686.51297, "trades": 27530, "taker_buy_base": 721416.53, "taker_buy_quote": 2654003.96334 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.655, "high": 3.704, "low": 3.629, "close": 3.687, "volume": 479444.12, "close_time": 1760486399999, "quote_volume": 1762320.63655, "trades": 8472, "taker_buy_base": 211275.29, "taker_buy_quote": 776290.80381 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.688, "high": 3.705, "low": 3.616, "close": 3.668, "volume": 627687.02, "close_time": 1760500799999, "quote_volume": 2295691.56025, "trades": 11332, "taker_buy_base": 284014.58, "taker_buy_quote": 1039054.8426 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.668, "high": 3.707, "low": 3.632, "close": 3.705, "volume": 629186.83, "close_time": 1760515199999, "quote_volume": 2309323.02052, "trades": 9057, "taker_buy_base": 335635.06, "taker_buy_quote": 1232050.24894 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.704, "high": 3.76, "low": 3.608, "close": 3.631, "volume": 1529685.19, "close_time": 1760529599999, "quote_volume": 5634715.55077, "trades": 16180, "taker_buy_base": 774630.77, "taker_buy_quote": 2860887.10702 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.63, "high": 3.636, "low": 3.475, "close": 3.493, "volume": 2018824.46, "close_time": 1760543999999, "quote_volume": 7190926.59353, "trades": 31743, "taker_buy_base": 996945.28, "taker_buy_quote": 3556405.67383 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.494, "high": 3.538, "low": 3.475, "close": 3.492, "volume": 776403.06, "close_time": 1760558399999, "quote_volume": 2722781.52454, "trades": 12197, "taker_buy_base": 424363.27, "taker_buy_quote": 1488596.89543 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.494, "high": 3.526, "low": 3.419, "close": 3.522, "volume": 782058.99, "close_time": 1760572799999, "quote_volume": 2715518.09608, "trades": 13479, "taker_buy_base": 380877.34, "taker_buy_quote": 1323619.90966 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.523, "high": 3.584, "low": 3.454, "close": 3.471, "volume": 679220.18, "close_time": 1760587199999, "quote_volume": 2392732.29007, "trades": 9653, "taker_buy_base": 329259.31, "taker_buy_quote": 1160231.10998 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.471, "high": 3.521, "low": 3.463, "close": 3.492, "volume": 651704.82, "close_time": 1760601599999, "quote_volume": 2274909.02497, "trades": 9003, "taker_buy_base": 305586.05, "taker_buy_quote": 1066545.95891 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.492, "high": 3.541, "low": 3.333, "close": 3.537, "volume": 1473155.32, "close_time": 1760615999999, "quote_volume": 5086848.95529, "trades": 25791, "taker_buy_base": 693239.51, "taker_buy_quote": 2398790.38911 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.537, "high": 3.569, "low": 3.35, "close": 3.364, "volume": 1327343.57, "close_time": 1760630399999, "quote_volume": 4601011.61453, "trades": 23793, "taker_buy_base": 584526.49, "taker_buy_quote": 2028346.38478 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.364, "high": 3.422, "low": 3.272, "close": 3.302, "volume": 1692790.28, "close_time": 1760644799999, "quote_volume": 5665691.24153, "trades": 30263, "taker_buy_base": 737992.24, "taker_buy_quote": 2471479.87149 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.304, "high": 3.328, "low": 3.239, "close": 3.296, "volume": 1216185.23, "close_time": 1760659199999, "quote_volume": 3988629.85914, "trades": 18037, "taker_buy_base": 566444.76, "taker_buy_quote": 1857989.39686 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.297, "high": 3.345, "low": 3.25, "close": 3.27, "volume": 804000.5, "close_time": 1760673599999, "quote_volume": 2646337.4116, "trades": 13138, "taker_buy_base": 360313.54, "taker_buy_quote": 1187133.55658 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.271, "high": 3.273, "low": 3.011, "close": 3.028, "volume": 2076927.01, "close_time": 1760687999999, "quote_volume": 6547237.49176, "trades": 33383, "taker_buy_base": 1037965.95, "taker_buy_quote": 3277702.84269 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.029, "high": 3.14, "low": 2.962, "close": 3.123, "volume": 2611422.52, "close_time": 1760702399999, "quote_volume": 7914497.83718, "trades": 41397, "taker_buy_base": 1333674.65, "taker_buy_quote": 4047532.63259 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.124, "high": 3.181, "low": 3.077, "close": 3.18, "volume": 1290485.38, "close_time": 1760716799999, "quote_volume": 4021161.6905, "trades": 21556, "taker_buy_base": 714338.0, "taker_buy_quote": 2226661.72561 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.18, "high": 3.231, "low": 3.152, "close": 3.162, "volume": 745053.59, "close_time": 1760731199999, "quote_volume": 2377364.53241, "trades": 12176, "taker_buy_base": 404298.84, "taker_buy_quote": 1290149.82634 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.163, "high": 3.215, "low": 3.153, "close": 3.192, "volume": 384339.13, "close_time": 1760745599999, "quote_volume": 1227132.83198, "trades": 6139, "taker_buy_base": 184055.24, "taker_buy_quote": 587678.55043 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.193, "high": 3.236, "low": 3.177, "close": 3.197, "volume": 332549.68, "close_time": 1760759999999, "quote_volume": 1064778.25271, "trades": 5659, "taker_buy_base": 168060.4, "taker_buy_quote": 538044.45997 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.197, "high": 3.202, "low": 3.12, "close": 3.128, "volume": 698153.77, "close_time": 1760774399999, "quote_volume": 2205854.89413, "trades": 10998, "taker_buy_base": 324631.08, "taker_buy_quote": 1025510.35647 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.128, "high": 3.199, "low": 3.126, "close": 3.188, "volume": 489303.37, "close_time": 1760788799999, "quote_volume": 1547478.95778, "trades": 8704, "taker_buy_base": 264293.62, "taker_buy_quote": 835930.42978 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.188, "high": 3.195, "low": 3.12, "close": 3.161, "volume": 435528.35, "close_time": 1760803199999, "quote_volume": 1373888.05582, "trades": 6909, "taker_buy_base": 210058.43, "taker_buy_quote": 663063.11242 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.161, "high": 3.218, "low": 3.134, "close": 3.204, "volume": 432773.06, "close_time": 1760817599999, "quote_volume": 1378124.34372, "trades": 6872, "taker_buy_base": 219205.56, "taker_buy_quote": 698040.81643 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.204, "high": 3.225, "low": 3.183, "close": 3.208, "volume": 250118.97, "close_time": 1760831999999, "quote_volume": 800799.49768, "trades": 4049, "taker_buy_base": 119453.98, "taker_buy_quote": 382588.60719 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.208, "high": 3.211, "low": 3.155, "close": 3.173, "volume": 645985.67, "close_time": 1760846399999, "quote_volume": 2051411.20992, "trades": 8138, "taker_buy_base": 291042.08, "taker_buy_quote": 924529.84972 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.173, "high": 3.197, "low": 3.16, "close": 3.174, "volume": 784388.06, "close_time": 1760860799999, "quote_volume": 2493058.73203, "trades": 7674, "taker_buy_base": 327412.07, "taker_buy_quote": 1040658.77589 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.174, "high": 3.236, "low": 3.127, "close": 3.193, "volume": 1348642.34, "close_time": 1760875199999, "quote_volume": 4299698.25839, "trades": 18700, "taker_buy_base": 643612.5, "taker_buy_quote": 2052836.76588 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.193, "high": 3.261, "low": 3.157, "close": 3.238, "volume": 1335485.19, "close_time": 1760889599999, "quote_volume": 4278220.57963, "trades": 16236, "taker_buy_base": 738534.17, "taker_buy_quote": 2365995.23522 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.239, "high": 3.253, "low": 3.181, "close": 3.205, "volume": 956843.41, "close_time": 1760903999999, "quote_volume": 3081325.8015, "trades": 12957, "taker_buy_base": 429386.35, "taker_buy_quote": 1382213.76483 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.205, "high": 3.233, "low": 3.184, "close": 3.196, "volume": 410489.24, "close_time": 1760918399999, "quote_volume": 1317664.79656, "trades": 7540, "taker_buy_base": 197739.96, "taker_buy_quote": 635234.63988 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.197, "high": 3.262, "low": 3.131, "close": 3.254, "volume": 549642.05, "close_time": 1760932799999, "quote_volume": 1746533.41106, "trades": 9191, "taker_buy_base": 276001.77, "taker_buy_quote": 876434.31475 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.255, "high": 3.331, "low": 3.236, "close": 3.278, "volume": 829778.11, "close_time": 1760947199999, "quote_volume": 2722695.54837, "trades": 11653, "taker_buy_base": 429007.82, "taker_buy_quote": 1408160.60929 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.278, "high": 3.338, "low": 3.256, "close": 3.325, "volume": 711133.02, "close_time": 1760961599999, "quote_volume": 2339762.26734, "trades": 10648, "taker_buy_base": 384424.46, "taker_buy_quote": 1264395.67334 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.325, "high": 3.364, "low": 3.286, "close": 3.287, "volume": 1012415.59, "close_time": 1760975999999, "quote_volume": 3368559.57758, "trades": 15744, "taker_buy_base": 480457.9, "taker_buy_quote": 1597320.40263 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.288, "high": 3.289, "low": 3.214, "close": 3.27, "volume": 666464.54, "close_time": 1760990399999, "quote_volume": 2168263.29222, "trades": 12025, "taker_buy_base": 315347.62, "taker_buy_quote": 1025815.61181 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.27, "high": 3.286, "low": 3.252, "close": 3.261, "volume": 223821.24, "close_time": 1761004799999, "quote_volume": 731329.88005, "trades": 3792, "taker_buy_base": 100217.59, "taker_buy_quote": 327455.90809 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.261, "high": 3.266, "low": 3.165, "close": 3.177, "volume": 468958.24, "close_time": 1761019199999, "quote_volume": 1505410.62083, "trades": 6158, "taker_buy_base": 206853.38, "taker_buy_quote": 664482.52191 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.177, "high": 3.182, "low": 3.112, "close": 3.156, "volume": 705285.37, "close_time": 1761033599999, "quote_volume": 2214246.74356, "trades": 9066, "taker_buy_base": 339554.84, "taker_buy_quote": 1066114.6212 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.156, "high": 3.174, "low": 3.119, "close": 3.162, "volume": 526400.06, "close_time": 1761047999999, "quote_volume": 1655819.28564, "trades": 6491, "taker_buy_base": 279273.67, "taker_buy_quote": 878870.59564 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.163, "high": 3.37, "low": 3.153, "close": 3.354, "volume": 1438435.97, "close_time": 1761062399999, "quote_volume": 4712658.37662, "trades": 25484, "taker_buy_base": 649238.65, "taker_buy_quote": 2125457.07872 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.354, "high": 3.386, "low": 3.294, "close": 3.317, "volume": 934208.4, "close_time": 1761076799999, "quote_volume": 3118163.85222, "trades": 16642, "taker_buy_base": 451794.8, "taker_buy_quote": 1508642.9126 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.318, "high": 3.321, "low": 3.206, "close": 3.222, "volume": 851664.01, "close_time": 1761091199999, "quote_volume": 2766492.29913, "trades": 14730, "taker_buy_base": 383193.99, "taker_buy_quote": 1244609.83061 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.222, "high": 3.319, "low": 3.209, "close": 3.231, "volume": 1245181.58, "close_time": 1761105599999, "quote_volume": 4064572.87824, "trades": 23594, "taker_buy_base": 626889.31, "taker_buy_quote": 2046295.68657 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.229, "high": 3.258, "low": 3.179, "close": 3.234, "volume": 929743.33, "close_time": 1761119999999, "quote_volume": 2993250.41446, "trades": 17526, "taker_buy_base": 491333.64, "taker_buy_quote": 1581395.24822 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.235, "high": 3.418, "low": 3.202, "close": 3.329, "volume": 2189908.54, "close_time": 1761134399999, "quote_volume": 7231705.82801, "trades": 34128, "taker_buy_base": 1104694.95, "taker_buy_quote": 3644867.39925 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.328, "high": 3.39, "low": 3.274, "close": 3.306, "volume": 2095970.88, "close_time": 1761148799999, "quote_volume": 6972917.14609, "trades": 31635, "taker_buy_base": 1046303.06, "taker_buy_quote": 3479722.16809 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.305, "high": 3.327, "low": 3.201, "close": 3.224, "volume": 1050531.9, "close_time": 1761163199999, "quote_volume": 3443960.25454, "trades": 17321, "taker_buy_base": 584485.7, "taker_buy_quote": 1918888.34448 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.223, "high": 3.231, "low": 3.096, "close": 3.192, "volume": 1105675.73, "close_time": 1761177599999, "quote_volume": 3489248.24311, "trades": 17744, "taker_buy_base": 463265.91, "taker_buy_quote": 1460869.99875 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.193, "high": 3.215, "low": 3.165, "close": 3.191, "volume": 1272329.45, "close_time": 1761191999999, "quote_volume": 4060282.43671, "trades": 42754, "taker_buy_base": 540248.67, "taker_buy_quote": 1723993.18966 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.191, "high": 3.257, "low": 3.178, "close": 3.225, "volume": 1198514.18, "close_time": 1761206399999, "quote_volume": 3846940.49189, "trades": 28220, "taker_buy_base": 621518.03, "taker_buy_quote": 1993432.8306 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.226, "high": 3.266, "low": 3.211, "close": 3.212, "volume": 841819.9, "close_time": 1761220799999, "quote_volume": 2728821.19583, "trades": 11555, "taker_buy_base": 413495.58, "taker_buy_quote": 1340680.06359 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.212, "high": 3.302, "low": 3.182, "close": 3.281, "volume": 1157396.62, "close_time": 1761235199999, "quote_volume": 3743534.96798, "trades": 16950, "taker_buy_base": 651418.95, "taker_buy_quote": 2107496.75042 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.282, "high": 3.326, "low": 3.269, "close": 3.287, "volume": 557800.37, "close_time": 1761249599999, "quote_volume": 1837680.49466, "trades": 8408, "taker_buy_base": 265096.57, "taker_buy_quote": 873391.07121 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.286, "high": 3.286, "low": 3.212, "close": 3.245, "volume": 604188.16, "close_time": 1761263999999, "quote_volume": 1955602.84159, "trades": 8236, "taker_buy_base": 251816.34, "taker_buy_quote": 814739.26758 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.246, "high": 3.262, "low": 3.168, "close": 3.182, "volume": 929322.72, "close_time": 1761278399999, "quote_volume": 2975269.53137, "trades": 13173, "taker_buy_base": 469133.1, "taker_buy_quote": 1502297.36784 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.181, "high": 3.264, "low": 3.164, "close": 3.233, "volume": 920825.48, "close_time": 1761292799999, "quote_volume": 2974783.52826, "trades": 11118, "taker_buy_base": 430880.09, "taker_buy_quote": 1391157.73395 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.234, "high": 3.267, "low": 3.205, "close": 3.237, "volume": 487920.78, "close_time": 1761307199999, "quote_volume": 1577695.36086, "trades": 6215, "taker_buy_base": 223450.74, "taker_buy_quote": 722660.99937 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.239, "high": 3.305, "low": 3.192, "close": 3.242, "volume": 1066003.9, "close_time": 1761321599999, "quote_volume": 3463869.69554, "trades": 14883, "taker_buy_base": 536107.38, "taker_buy_quote": 1743179.83917 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.242, "high": 3.293, "low": 3.214, "close": 3.281, "volume": 655935.95, "close_time": 1761335999999, "quote_volume": 2131733.64141, "trades": 8507, "taker_buy_base": 344631.77, "taker_buy_quote": 1119793.00851 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.282, "high": 3.32, "low": 3.279, "close": 3.305, "volume": 404105.91, "close_time": 1761350399999, "quote_volume": 1334846.24838, "trades": 4490, "taker_buy_base": 200470.15, "taker_buy_quote": 662436.63431 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.304, "high": 3.33, "low": 3.273, "close": 3.277, "volume": 712552.86, "close_time": 1761364799999, "quote_volume": 2344521.65962, "trades": 6894, "taker_buy_base": 390954.23, "taker_buy_quote": 1286250.10394 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.277, "high": 3.307, "low": 3.246, "close": 3.27, "volume": 1179373.97, "close_time": 1761379199999, "quote_volume": 3867303.22225, "trades": 10152, "taker_buy_base": 614015.72, "taker_buy_quote": 2013758.30004 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.271, "high": 3.311, "low": 3.259, "close": 3.304, "volume": 371167.13, "close_time": 1761393599999, "quote_volume": 1216917.24328, "trades": 5258, "taker_buy_base": 175716.87, "taker_buy_quote": 576383.99199 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.305, "high": 3.328, "low": 3.287, "close": 3.292, "volume": 795199.43, "close_time": 1761407999999, "quote_volume": 2627450.14072, "trades": 7485, "taker_buy_base": 363573.12, "taker_buy_quote": 1201090.83658 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.293, "high": 3.322, "low": 3.282, "close": 3.317, "volume": 349390.91, "close_time": 1761422399999, "quote_volume": 1153176.06234, "trades": 4289, "taker_buy_base": 195411.46, "taker_buy_quote": 645100.37573 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.317, "high": 3.318, "low": 3.301, "close": 3.314, "volume": 208082.31, "close_time": 1761436799999, "quote_volume": 688969.53054, "trades": 2542, "taker_buy_base": 94446.12, "taker_buy_quote": 312689.39931 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.314, "high": 3.323, "low": 3.281, "close": 3.289, "volume": 308398.05, "close_time": 1761451199999, "quote_volume": 1017859.61823, "trades": 4482, "taker_buy_base": 153706.02, "taker_buy_quote": 507585.10477 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.29, "high": 3.335, "low": 3.29, "close": 3.327, "volume": 467077.46, "close_time": 1761465599999, "quote_volume": 1550737.88266, "trades": 5995, "taker_buy_base": 204846.91, "taker_buy_quote": 680128.09891 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.327, "high": 3.448, "low": 3.325, "close": 3.441, "volume": 1271583.74, "close_time": 1761479999999, "quote_volume": 4322646.68322, "trades": 13621, "taker_buy_base": 673022.23, "taker_buy_quote": 2284803.01355 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.442, "high": 3.593, "low": 3.442, "close": 3.586, "volume": 1543910.18, "close_time": 1761494399999, "quote_volume": 5412571.78321, "trades": 16353, "taker_buy_base": 741968.45, "taker_buy_quote": 2600709.0822 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.586, "high": 3.626, "low": 3.506, "close": 3.563, "volume": 1008340.3, "close_time": 1761508799999, "quote_volume": 3594261.93023, "trades": 12621, "taker_buy_base": 497408.81, "taker_buy_quote": 1773072.56427 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.563, "high": 3.608, "low": 3.521, "close": 3.588, "volume": 588447.87, "close_time": 1761523199999, "quote_volume": 2101542.68582, "trades": 9734, "taker_buy_base": 270263.61, "taker_buy_quote": 965596.98656 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.621, "low": 3.561, "close": 3.589, "volume": 924676.21, "close_time": 1761537599999, "quote_volume": 3320741.69253, "trades": 13476, "taker_buy_base": 428928.74, "taker_buy_quote": 1540231.53421 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.589, "high": 3.646, "low": 3.492, "close": 3.534, "volume": 899803.93, "close_time": 1761551999999, "quote_volume": 3219005.54517, "trades": 10920, "taker_buy_base": 443495.8, "taker_buy_quote": 1588861.46228 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.535, "high": 3.55, "low": 3.465, "close": 3.505, "volume": 790942.68, "close_time": 1761566399999, "quote_volume": 2771250.54335, "trades": 9951, "taker_buy_base": 407893.32, "taker_buy_quote": 1430615.0663 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.506, "high": 3.512, "low": 3.419, "close": 3.475, "volume": 774366.99, "close_time": 1761580799999, "quote_volume": 2686886.62209, "trades": 10202, "taker_buy_base": 377370.74, "taker_buy_quote": 1310516.0048 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.475, "high": 3.544, "low": 3.475, "close": 3.487, "volume": 581707.37, "close_time": 1761595199999, "quote_volume": 2040603.66448, "trades": 7995, "taker_buy_base": 338620.36, "taker_buy_quote": 1187392.90649 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.487, "high": 3.487, "low": 3.43, "close": 3.46, "volume": 668234.39, "close_time": 1761609599999, "quote_volume": 2311612.29095, "trades": 7961, "taker_buy_base": 396973.73, "taker_buy_quote": 1372749.75082 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.472, "low": 3.41, "close": 3.428, "volume": 388085.48, "close_time": 1761623999999, "quote_volume": 1335820.44296, "trades": 5466, "taker_buy_base": 160352.91, "taker_buy_quote": 551861.26701 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.428, "high": 3.512, "low": 3.409, "close": 3.463, "volume": 858626.34, "close_time": 1761638399999, "quote_volume": 2975965.66074, "trades": 12634, "taker_buy_base": 526144.13, "taker_buy_quote": 1824007.24759 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.463, "high": 3.51, "low": 3.443, "close": 3.455, "volume": 1053120.13, "close_time": 1761652799999, "quote_volume": 3660975.84454, "trades": 14163, "taker_buy_base": 731851.03, "taker_buy_quote": 2543623.24922 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.454, "high": 3.514, "low": 3.391, "close": 3.45, "volume": 984621.66, "close_time": 1761667199999, "quote_volume": 3405831.62088, "trades": 16782, "taker_buy_base": 461459.68, "taker_buy_quote": 1597053.25502 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.45, "high": 3.489, "low": 3.409, "close": 3.423, "volume": 461357.4, "close_time": 1761681599999, "quote_volume": 1593537.67378, "trades": 7006, "taker_buy_base": 228914.32, "taker_buy_quote": 790779.35636 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.422, "high": 3.422, "low": 3.305, "close": 3.358, "volume": 956924.84, "close_time": 1761695999999, "quote_volume": 3208461.42824, "trades": 12464, "taker_buy_base": 433512.67, "taker_buy_quote": 1453985.6202 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.372, "low": 3.33, "close": 3.331, "volume": 276574.0, "close_time": 1761710399999, "quote_volume": 926259.02998, "trades": 3858, "taker_buy_base": 112026.75, "taker_buy_quote": 375341.98121 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.33, "high": 3.366, "low": 3.329, "close": 3.36, "volume": 375247.97, "close_time": 1761724799999, "quote_volume": 1256369.6772, "trades": 4467, "taker_buy_base": 221827.43, "taker_buy_quote": 742700.66464 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.36, "high": 3.43, "low": 3.328, "close": 3.42, "volume": 987007.67, "close_time": 1761739199999, "quote_volume": 3329164.50327, "trades": 8535, "taker_buy_base": 711855.72, "taker_buy_quote": 2404086.16131 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.419, "high": 3.442, "low": 3.346, "close": 3.361, "volume": 694231.83, "close_time": 1761753599999, "quote_volume": 2364439.34092, "trades": 10453, "taker_buy_base": 328620.92, "taker_buy_quote": 1120130.63081 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.36, "high": 3.488, "low": 3.306, "close": 3.452, "volume": 1659431.38, "close_time": 1761767999999, "quote_volume": 5644144.29377, "trades": 28501, "taker_buy_base": 833653.94, "taker_buy_quote": 2835354.53881 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.453, "high": 3.51, "low": 3.387, "close": 3.405, "volume": 793216.86, "close_time": 1761782399999, "quote_volume": 2747205.33984, "trades": 11325, "taker_buy_base": 328071.03, "taker_buy_quote": 1137090.70371 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.405, "high": 3.452, "low": 3.379, "close": 3.409, "volume": 879589.01, "close_time": 1761796799999, "quote_volume": 3006294.49558, "trades": 12941, "taker_buy_base": 637195.21, "taker_buy_quote": 2178299.13227 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.408, "high": 3.467, "low": 3.277, "close": 3.455, "volume": 1198188.87, "close_time": 1761811199999, "quote_volume": 4014782.24041, "trades": 16617, "taker_buy_base": 648734.25, "taker_buy_quote": 2178768.59123 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.456, "high": 3.465, "low": 3.35, "close": 3.354, "volume": 946491.58, "close_time": 1761825599999, "quote_volume": 3229693.67185, "trades": 10887, "taker_buy_base": 459057.22, "taker_buy_quote": 1566754.05419 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.354, "high": 3.361, "low": 3.177, "close": 3.193, "volume": 1287646.16, "close_time": 1761839999999, "quote_volume": 4184838.43596, "trades": 17565, "taker_buy_base": 504596.52, "taker_buy_quote": 1641400.56473 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.193, "high": 3.21, "low": 3.07, "close": 3.079, "volume": 975530.63, "close_time": 1761854399999, "quote_volume": 3058757.49869, "trades": 13854, "taker_buy_base": 462954.15, "taker_buy_quote": 1453478.61741 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.078, "high": 3.211, "low": 3.066, "close": 3.206, "volume": 672006.63, "close_time": 1761868799999, "quote_volume": 2115480.96449, "trades": 11665, "taker_buy_base": 335256.96, "taker_buy_quote": 1054475.0893 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.268, "low": 3.189, "close": 3.223, "volume": 513369.51, "close_time": 1761883199999, "quote_volume": 1658319.27425, "trades": 6955, "taker_buy_base": 247767.18, "taker_buy_quote": 800449.48497 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.223, "high": 3.279, "low": 3.223, "close": 3.235, "volume": 325793.15, "close_time": 1761897599999, "quote_volume": 1059757.35174, "trades": 4921, "taker_buy_base": 147659.65, "taker_buy_quote": 480384.23021 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.235, "high": 3.287, "low": 3.205, "close": 3.282, "volume": 781421.87, "close_time": 1761911999999, "quote_volume": 2531204.84348, "trades": 8989, "taker_buy_base": 363385.71, "taker_buy_quote": 1177023.90422 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.282, "high": 3.308, "low": 3.25, "close": 3.289, "volume": 538070.43, "close_time": 1761926399999, "quote_volume": 1764621.78844, "trades": 9754, "taker_buy_base": 265744.8, "taker_buy_quote": 871739.57696 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.288, "high": 3.299, "low": 3.193, "close": 3.289, "volume": 935513.99, "close_time": 1761940799999, "quote_volume": 3028486.96739, "trades": 13077, "taker_buy_base": 508189.38, "taker_buy_quote": 1645491.28531 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.288, "high": 3.299, "low": 3.243, "close": 3.259, "volume": 470652.52, "close_time": 1761955199999, "quote_volume": 1538504.3898, "trades": 6580, "taker_buy_base": 225152.68, "taker_buy_quote": 735572.96639 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.259, "high": 3.302, "low": 3.239, "close": 3.29, "volume": 409500.56, "close_time": 1761969599999, "quote_volume": 1340387.11097, "trades": 5776, "taker_buy_base": 217910.03, "taker_buy_quote": 713323.11037 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.29, "high": 3.296, "low": 3.232, "close": 3.286, "volume": 535547.05, "close_time": 1761983999999, "quote_volume": 1742562.65836, "trades": 5846, "taker_buy_base": 283899.03, "taker_buy_quote": 923559.78001 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.286, "high": 3.306, "low": 3.268, "close": 3.289, "volume": 460062.23, "close_time": 1761998399999, "quote_volume": 1512904.83364, "trades": 5544, "taker_buy_base": 242368.75, "taker_buy_quote": 797231.05287 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.29, "high": 3.341, "low": 3.273, "close": 3.314, "volume": 840536.05, "close_time": 1762012799999, "quote_volume": 2779854.3923, "trades": 9432, "taker_buy_base": 421558.48, "taker_buy_quote": 1394350.9643 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.314, "high": 3.337, "low": 3.299, "close": 3.313, "volume": 589433.45, "close_time": 1762027199999, "quote_volume": 1956044.57194, "trades": 7388, "taker_buy_base": 276377.22, "taker_buy_quote": 917611.10238 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.314, "high": 3.336, "low": 3.279, "close": 3.332, "volume": 364178.9, "close_time": 1762041599999, "quote_volume": 1206848.70444, "trades": 5226, "taker_buy_base": 164442.91, "taker_buy_quote": 544728.28814 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.337, "low": 3.291, "close": 3.295, "volume": 247928.65, "close_time": 1762055999999, "quote_volume": 821878.16249, "trades": 5301, "taker_buy_base": 106421.91, "taker_buy_quote": 352661.45945 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.295, "high": 3.402, "low": 3.29, "close": 3.39, "volume": 702701.1, "close_time": 1762070399999, "quote_volume": 2352899.07172, "trades": 10082, "taker_buy_base": 350031.55, "taker_buy_quote": 1172307.19588 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.39, "high": 3.429, "low": 3.347, "close": 3.394, "volume": 1066473.66, "close_time": 1762084799999, "quote_volume": 3615868.22484, "trades": 19901, "taker_buy_base": 481293.17, "taker_buy_quote": 1631467.65286 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.395, "high": 3.421, "low": 3.281, "close": 3.287, "volume": 978948.91, "close_time": 1762099199999, "quote_volume": 3270510.07255, "trades": 22970, "taker_buy_base": 437084.91, "taker_buy_quote": 1461516.08012 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.288, "high": 3.319, "low": 3.247, "close": 3.286, "volume": 495494.23, "close_time": 1762113599999, "quote_volume": 1628675.61994, "trades": 10932, "taker_buy_base": 237915.08, "taker_buy_quote": 781936.31463 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.287, "high": 3.384, "low": 3.28, "close": 3.375, "volume": 456800.37, "close_time": 1762127999999, "quote_volume": 1520009.54149, "trades": 9559, "taker_buy_base": 256667.99, "taker_buy_quote": 854358.37213 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.375, "high": 3.385, "low": 3.138, "close": 3.149, "volume": 1088900.59, "close_time": 1762142399999, "quote_volume": 3532525.62652, "trades": 12953, "taker_buy_base": 465011.83, "taker_buy_quote": 1507867.08285 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.147, "high": 3.186, "low": 3.074, "close": 3.135, "volume": 849236.4, "close_time": 1762156799999, "quote_volume": 2659894.28945, "trades": 11501, "taker_buy_base": 440915.33, "taker_buy_quote": 1382198.84451 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.134, "high": 3.167, "low": 3.068, "close": 3.106, "volume": 1532408.08, "close_time": 1762171199999, "quote_volume": 4760145.35876, "trades": 14191, "taker_buy_base": 804504.99, "taker_buy_quote": 2500881.24093 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.106, "high": 3.135, "low": 2.8, "close": 2.844, "volume": 2781716.06, "close_time": 1762185599999, "quote_volume": 8244981.05854, "trades": 43774, "taker_buy_base": 1317588.92, "taker_buy_quote": 3910188.36052 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.845, "high": 2.952, "low": 2.817, "close": 2.821, "volume": 1556570.47, "close_time": 1762199999999, "quote_volume": 4486179.07974, "trades": 16631, "taker_buy_base": 849330.81, "taker_buy_quote": 2449563.36265 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.822, "high": 2.826, "low": 2.729, "close": 2.779, "volume": 1369057.57, "close_time": 1762214399999, "quote_volume": 3788183.99802, "trades": 15189, "taker_buy_base": 674204.3, "taker_buy_quote": 1864896.87004 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.848, "low": 2.747, "close": 2.789, "volume": 1291509.58, "close_time": 1762228799999, "quote_volume": 3605374.22338, "trades": 12416, "taker_buy_base": 706630.61, "taker_buy_quote": 1973468.3653 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.789, "high": 2.818, "low": 2.629, "close": 2.645, "volume": 2322533.72, "close_time": 1762243199999, "quote_volume": 6260609.85654, "trades": 31180, "taker_buy_base": 1122013.12, "taker_buy_quote": 3022989.3509 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.646, "high": 2.791, "low": 2.629, "close": 2.744, "volume": 1875482.81, "close_time": 1762257599999, "quote_volume": 5106109.83822, "trades": 31930, "taker_buy_base": 1093958.51, "taker_buy_quote": 2978324.78118 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.744, "high": 2.76, "low": 2.636, "close": 2.678, "volume": 2194526.91, "close_time": 1762271999999, "quote_volume": 5912941.97723, "trades": 24032, "taker_buy_base": 1071484.54, "taker_buy_quote": 2889933.38115 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.678, "high": 2.696, "low": 2.508, "close": 2.556, "volume": 2222993.27, "close_time": 1762286399999, "quote_volume": 5763833.48905, "trades": 29990, "taker_buy_base": 1169166.32, "taker_buy_quote": 3042158.01583 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.557, "high": 2.595, "low": 2.393, "close": 2.561, "volume": 2550305.97, "close_time": 1762300799999, "quote_volume": 6336747.57046, "trades": 38558, "taker_buy_base": 1254402.92, "taker_buy_quote": 3121766.01609 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.627, "low": 2.419, "close": 2.622, "volume": 1296885.64, "close_time": 1762315199999, "quote_volume": 3291389.10274, "trades": 18961, "taker_buy_base": 677708.31, "taker_buy_quote": 1722440.85318 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.622, "high": 2.638, "low": 2.579, "close": 2.608, "volume": 623707.48, "close_time": 1762329599999, "quote_volume": 1625824.5343, "trades": 8991, "taker_buy_base": 275168.66, "taker_buy_quote": 717687.86666 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.608, "high": 2.633, "low": 2.556, "close": 2.625, "volume": 937037.89, "close_time": 1762343999999, "quote_volume": 2434393.0903, "trades": 13539, "taker_buy_base": 533854.41, "taker_buy_quote": 1386804.90017 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.624, "high": 2.659, "low": 2.603, "close": 2.657, "volume": 979531.06, "close_time": 1762358399999, "quote_volume": 2575037.69276, "trades": 11634, "taker_buy_base": 548402.26, "taker_buy_quote": 1441737.51831 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.658, "high": 2.688, "low": 2.62, "close": 2.669, "volume": 1850792.99, "close_time": 1762372799999, "quote_volume": 4939452.70588, "trades": 20145, "taker_buy_base": 960003.37, "taker_buy_quote": 2562691.10132 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.668, "high": 2.709, "low": 2.66, "close": 2.681, "volume": 1170207.42, "close_time": 1762387199999, "quote_volume": 3138121.96455, "trades": 11410, "taker_buy_base": 574009.98, "taker_buy_quote": 1539676.78869 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.681, "high": 2.695, "low": 2.62, "close": 2.677, "volume": 498515.25, "close_time": 1762401599999, "quote_volume": 1327994.55797, "trades": 5910, "taker_buy_base": 244950.92, "taker_buy_quote": 652800.85617 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.677, "high": 2.693, "low": 2.603, "close": 2.623, "volume": 585307.01, "close_time": 1762415999999, "quote_volume": 1546524.9254, "trades": 5993, "taker_buy_base": 275747.86, "taker_buy_quote": 729123.90337 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.622, "high": 2.664, "low": 2.61, "close": 2.64, "volume": 871486.23, "close_time": 1762430399999, "quote_volume": 2295007.28762, "trades": 8213, "taker_buy_base": 391241.05, "taker_buy_quote": 1030862.20714 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.641, "high": 2.717, "low": 2.609, "close": 2.703, "volume": 2440696.57, "close_time": 1762444799999, "quote_volume": 6531369.93371, "trades": 25579, "taker_buy_base": 1142094.2, "taker_buy_quote": 3055181.79425 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.703, "high": 2.754, "low": 2.647, "close": 2.714, "volume": 2059648.76, "close_time": 1762459199999, "quote_volume": 5567772.58188, "trades": 24523, "taker_buy_base": 999550.39, "taker_buy_quote": 2702502.82226 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.716, "high": 2.774, "low": 2.683, "close": 2.744, "volume": 914387.57, "close_time": 1762473599999, "quote_volume": 2502327.57741, "trades": 11571, "taker_buy_base": 480708.9, "taker_buy_quote": 1315585.32857 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.744, "high": 3.121, "low": 2.731, "close": 3.021, "volume": 3993141.82, "close_time": 1762487999999, "quote_volume": 11805589.83952, "trades": 57541, "taker_buy_base": 1988101.52, "taker_buy_quote": 5878222.16713 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3.022, "high": 3.169, "low": 3.002, "close": 3.166, "volume": 3845905.07, "close_time": 1762502399999, "quote_volume": 11875483.33018, "trades": 60632, "taker_buy_base": 1942099.73, "taker_buy_quote": 5994029.6327 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3.166, "high": 3.166, "low": 2.903, "close": 2.924, "volume": 2972362.9, "close_time": 1762516799999, "quote_volume": 8996922.08731, "trades": 38770, "taker_buy_base": 1361975.91, "taker_buy_quote": 4125867.9716 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.924, "high": 3.142, "low": 2.83, "close": 3.128, "volume": 3064612.68, "close_time": 1762531199999, "quote_volume": 9087783.44751, "trades": 36671, "taker_buy_base": 1641707.35, "taker_buy_quote": 4871541.18326 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3.128, "high": 3.244, "low": 3.046, "close": 3.18, "volume": 3635732.51, "close_time": 1762545599999, "quote_volume": 11482451.8767, "trades": 44486, "taker_buy_base": 1855867.92, "taker_buy_quote": 5862322.52639 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.18, "high": 3.279, "low": 3.154, "close": 3.165, "volume": 1663560.59, "close_time": 1762559999999, "quote_volume": 5348192.7369, "trades": 18940, "taker_buy_base": 782032.06, "taker_buy_quote": 2515536.6898 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.165, "high": 3.247, "low": 3.111, "close": 3.134, "volume": 1274367.32, "close_time": 1762574399999, "quote_volume": 4046619.43141, "trades": 18195, "taker_buy_base": 612188.22, "taker_buy_quote": 1945249.63314 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.136, "high": 3.171, "low": 3.056, "close": 3.112, "volume": 1024088.12, "close_time": 1762588799999, "quote_volume": 3187896.94024, "trades": 14352, "taker_buy_base": 465943.6, "taker_buy_quote": 1450177.59805 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.112, "high": 3.172, "low": 3.085, "close": 3.148, "volume": 933081.0, "close_time": 1762603199999, "quote_volume": 2922236.02076, "trades": 12272, "taker_buy_base": 451844.61, "taker_buy_quote": 1414920.89851 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.146, "high": 3.172, "low": 3.008, "close": 3.024, "volume": 930489.12, "close_time": 1762617599999, "quote_volume": 2870255.61036, "trades": 15006, "taker_buy_base": 384437.79, "taker_buy_quote": 1187445.37537 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.025, "high": 3.09, "low": 2.98, "close": 3.061, "volume": 878344.96, "close_time": 1762631999999, "quote_volume": 2673071.15482, "trades": 12846, "taker_buy_base": 436378.33, "taker_buy_quote": 1328017.41295 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.06, "high": 3.102, "low": 3.042, "close": 3.083, "volume": 408319.66, "close_time": 1762646399999, "quote_volume": 1254518.42895, "trades": 5393, "taker_buy_base": 160182.64, "taker_buy_quote": 491966.19914 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.086, "low": 2.951, "close": 2.974, "volume": 812850.19, "close_time": 1762660799999, "quote_volume": 2462956.11541, "trades": 10217, "taker_buy_base": 462974.85, "taker_buy_quote": 1403490.42904 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.975, "high": 3.035, "low": 2.971, "close": 3.031, "volume": 382159.09, "close_time": 1762675199999, "quote_volume": 1146435.09123, "trades": 5683, "taker_buy_base": 190846.53, "taker_buy_quote": 572639.2917 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.031, "high": 3.052, "low": 2.936, "close": 3.031, "volume": 827658.67, "close_time": 1762689599999, "quote_volume": 2479966.04259, "trades": 10043, "taker_buy_base": 402854.9, "taker_buy_quote": 1207646.54692 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.03, "high": 3.136, "low": 3.025, "close": 3.12, "volume": 1115632.99, "close_time": 1762703999999, "quote_volume": 3447045.72607, "trades": 15342, "taker_buy_base": 580600.52, "taker_buy_quote": 1793030.69561 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.12, "high": 3.254, "low": 3.097, "close": 3.253, "volume": 1292415.67, "close_time": 1762718399999, "quote_volume": 4124022.10054, "trades": 18265, "taker_buy_base": 685350.43, "taker_buy_quote": 2185888.54974 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.254, "high": 3.262, "low": 3.195, "close": 3.238, "volume": 769754.27, "close_time": 1762732799999, "quote_volume": 2483600.1898, "trades": 11593, "taker_buy_base": 398051.92, "taker_buy_quote": 1284656.50649 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.237, "high": 3.267, "low": 3.196, "close": 3.252, "volume": 718458.4, "close_time": 1762747199999, "quote_volume": 2326670.28351, "trades": 12950, "taker_buy_base": 340897.78, "taker_buy_quote": 1104311.00549 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.252, "high": 3.278, "low": 3.212, "close": 3.23, "volume": 813288.73, "close_time": 1762761599999, "quote_volume": 2632144.23892, "trades": 10073, "taker_buy_base": 408306.24, "taker_buy_quote": 1321549.161 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.23, "high": 3.33, "low": 3.204, "close": 3.275, "volume": 1208810.01, "close_time": 1762775999999, "quote_volume": 3948825.70946, "trades": 15987, "taker_buy_base": 646079.8, "taker_buy_quote": 2111771.67892 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.276, "high": 3.29, "low": 3.178, "close": 3.23, "volume": 1071771.28, "close_time": 1762790399999, "quote_volume": 3466769.80077, "trades": 18556, "taker_buy_base": 532328.97, "taker_buy_quote": 1722290.331 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.232, "high": 3.294, "low": 3.182, "close": 3.259, "volume": 1000738.69, "close_time": 1762804799999, "quote_volume": 3240831.63073, "trades": 15584, "taker_buy_base": 606458.6, "taker_buy_quote": 1963438.8646 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.259, "high": 3.352, "low": 3.232, "close": 3.298, "volume": 744902.52, "close_time": 1762819199999, "quote_volume": 2450311.16188, "trades": 11864, "taker_buy_base": 408305.22, "taker_buy_quote": 1342799.66674 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.379, "low": 3.261, "close": 3.331, "volume": 750138.11, "close_time": 1762833599999, "quote_volume": 2486773.69947, "trades": 14289, "taker_buy_base": 368062.64, "taker_buy_quote": 1221357.01559 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.33, "high": 3.338, "low": 3.164, "close": 3.166, "volume": 643585.42, "close_time": 1762847999999, "quote_volume": 2080429.50975, "trades": 9489, "taker_buy_base": 311968.51, "taker_buy_quote": 1008613.00576 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.166, "high": 3.235, "low": 3.148, "close": 3.194, "volume": 643931.26, "close_time": 1762862399999, "quote_volume": 2054017.80395, "trades": 7669, "taker_buy_base": 282804.7, "taker_buy_quote": 902447.5563 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.195, "high": 3.268, "low": 3.162, "close": 3.205, "volume": 937416.11, "close_time": 1762876799999, "quote_volume": 3004391.74236, "trades": 16497, "taker_buy_base": 426058.21, "taker_buy_quote": 1365398.63686 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.205, "high": 3.234, "low": 3.118, "close": 3.127, "volume": 555328.99, "close_time": 1762891199999, "quote_volume": 1767538.07536, "trades": 9655, "taker_buy_base": 248779.93, "taker_buy_quote": 791878.90709 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.128, "high": 3.136, "low": 3.072, "close": 3.092, "volume": 491287.97, "close_time": 1762905599999, "quote_volume": 1524450.46056, "trades": 8886, "taker_buy_base": 234203.3, "taker_buy_quote": 726875.2667 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.143, "low": 3.054, "close": 3.137, "volume": 689636.96, "close_time": 1762919999999, "quote_volume": 2137255.23966, "trades": 10407, "taker_buy_base": 335906.27, "taker_buy_quote": 1041444.78159 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.138, "high": 3.142, "low": 3.097, "close": 3.1, "volume": 513531.19, "close_time": 1762934399999, "quote_volume": 1600463.16211, "trades": 6564, "taker_buy_base": 243692.9, "taker_buy_quote": 759333.34161 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.102, "high": 3.202, "low": 3.099, "close": 3.142, "volume": 817029.01, "close_time": 1762948799999, "quote_volume": 2588097.25023, "trades": 9280, "taker_buy_base": 368627.51, "taker_buy_quote": 1167047.49174 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.142, "high": 3.166, "low": 3.042, "close": 3.076, "volume": 1324031.59, "close_time": 1762963199999, "quote_volume": 4116763.36605, "trades": 17769, "taker_buy_base": 617018.74, "taker_buy_quote": 1916986.31598 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3.077, "high": 3.097, "low": 2.99, "close": 3.018, "volume": 1037421.68, "close_time": 1762977599999, "quote_volume": 3150505.23672, "trades": 13592, "taker_buy_base": 508063.19, "taker_buy_quote": 1543382.13657 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3.017, "high": 3.079, "low": 3.006, "close": 3.035, "volume": 393320.67, "close_time": 1762991999999, "quote_volume": 1198731.06795, "trades": 4798, "taker_buy_base": 163395.91, "taker_buy_quote": 498912.00865 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.035, "high": 3.087, "low": 2.977, "close": 3.06, "volume": 1556925.0, "close_time": 1763006399999, "quote_volume": 4720503.23789, "trades": 15000, "taker_buy_base": 648082.52, "taker_buy_quote": 1966275.77692 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3.061, "high": 3.134, "low": 3.038, "close": 3.09, "volume": 797513.52, "close_time": 1763020799999, "quote_volume": 2470096.25708, "trades": 8634, "taker_buy_base": 447155.66, "taker_buy_quote": 1383744.00588 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3.09, "high": 3.111, "low": 3.053, "close": 3.086, "volume": 395326.01, "close_time": 1763035199999, "quote_volume": 1217688.40467, "trades": 5477, "taker_buy_base": 177205.4, "taker_buy_quote": 545692.7768 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.086, "high": 3.165, "low": 3.042, "close": 3.071, "volume": 1343662.98, "close_time": 1763049599999, "quote_volume": 4173058.92476, "trades": 15655, "taker_buy_base": 723430.52, "taker_buy_quote": 2246791.73005 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3.071, "high": 3.079, "low": 2.867, "close": 2.883, "volume": 1400872.43, "close_time": 1763063999999, "quote_volume": 4150672.72225, "trades": 17830, "taker_buy_base": 717429.25, "taker_buy_quote": 2125392.97982 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.884, "high": 3.001, "low": 2.866, "close": 2.979, "volume": 899451.93, "close_time": 1763078399999, "quote_volume": 2632550.7845, "trades": 10136, "taker_buy_base": 420971.97, "taker_buy_quote": 1231506.68073 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.98, "high": 3.001, "low": 2.911, "close": 2.929, "volume": 870562.89, "close_time": 1763092799999, "quote_volume": 2575958.81482, "trades": 11658, "taker_buy_base": 441778.01, "taker_buy_quote": 1307924.35349 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.928, "high": 2.97, "low": 2.814, "close": 2.946, "volume": 1906482.88, "close_time": 1763107199999, "quote_volume": 5545433.88051, "trades": 21752, "taker_buy_base": 911663.22, "taker_buy_quote": 2653698.27761 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.946, "high": 2.948, "low": 2.877, "close": 2.883, "volume": 1372443.24, "close_time": 1763121599999, "quote_volume": 3981139.95982, "trades": 13403, "taker_buy_base": 616856.5, "taker_buy_quote": 1789696.67684 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.883, "high": 3.112, "low": 2.833, "close": 3.101, "volume": 3729206.4, "close_time": 1763135999999, "quote_volume": 11027387.76196, "trades": 36781, "taker_buy_base": 1839964.39, "taker_buy_quote": 5444485.19899 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3.102, "high": 3.136, "low": 3.026, "close": 3.041, "volume": 1894800.73, "close_time": 1763150399999, "quote_volume": 5841316.7967, "trades": 23139, "taker_buy_base": 918578.73, "taker_buy_quote": 2831607.23714 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3.042, "high": 3.043, "low": 2.871, "close": 2.922, "volume": 1043694.9, "close_time": 1763164799999, "quote_volume": 3099464.261, "trades": 11655, "taker_buy_base": 426435.69, "taker_buy_quote": 1263940.95485 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.92, "high": 2.983, "low": 2.915, "close": 2.957, "volume": 1146740.28, "close_time": 1763179199999, "quote_volume": 3392505.75267, "trades": 10178, "taker_buy_base": 570114.49, "taker_buy_quote": 1686330.19661 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.957, "high": 3.027, "low": 2.956, "close": 2.963, "volume": 843993.22, "close_time": 1763193599999, "quote_volume": 2524603.12215, "trades": 7822, "taker_buy_base": 427664.92, "taker_buy_quote": 1279737.37338 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.964, "high": 2.968, "low": 2.892, "close": 2.902, "volume": 897528.67, "close_time": 1763207999999, "quote_volume": 2621815.43883, "trades": 8277, "taker_buy_base": 442571.93, "taker_buy_quote": 1292855.80809 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.901, "high": 2.957, "low": 2.892, "close": 2.933, "volume": 794988.92, "close_time": 1763222399999, "quote_volume": 2332718.81121, "trades": 7871, "taker_buy_base": 402484.43, "taker_buy_quote": 1180927.0217 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.932, "high": 2.973, "low": 2.906, "close": 2.947, "volume": 650026.1, "close_time": 1763236799999, "quote_volume": 1913056.89396, "trades": 6956, "taker_buy_base": 352231.13, "taker_buy_quote": 1036574.23057 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.948, "high": 2.951, "low": 2.897, "close": 2.926, "volume": 485813.78, "close_time": 1763251199999, "quote_volume": 1420458.8819, "trades": 4917, "taker_buy_base": 225924.03, "taker_buy_quote": 660480.68928 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.926, "high": 2.945, "low": 2.86, "close": 2.943, "volume": 857878.1, "close_time": 1763265599999, "quote_volume": 2491608.58227, "trades": 8322, "taker_buy_base": 413485.98, "taker_buy_quote": 1200675.28499 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.943, "high": 2.976, "low": 2.912, "close": 2.952, "volume": 589376.14, "close_time": 1763279999999, "quote_volume": 1739083.02382, "trades": 5977, "taker_buy_base": 303927.69, "taker_buy_quote": 896598.33481 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.953, "high": 2.962, "low": 2.881, "close": 2.888, "volume": 747049.53, "close_time": 1763294399999, "quote_volume": 2188762.33625, "trades": 7863, "taker_buy_base": 361771.04, "taker_buy_quote": 1059763.41234 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.888, "high": 2.908, "low": 2.833, "close": 2.839, "volume": 1160415.44, "close_time": 1763308799999, "quote_volume": 3337296.59937, "trades": 10604, "taker_buy_base": 565371.54, "taker_buy_quote": 1626645.7217 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.839, "high": 2.86, "low": 2.744, "close": 2.81, "volume": 2289400.58, "close_time": 1763323199999, "quote_volume": 6413765.42305, "trades": 19790, "taker_buy_base": 1036367.76, "taker_buy_quote": 2902908.05894 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.811, "high": 2.848, "low": 2.766, "close": 2.831, "volume": 782046.9, "close_time": 1763337599999, "quote_volume": 2201132.24701, "trades": 9821, "taker_buy_base": 377953.72, "taker_buy_quote": 1064376.61514 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.831, "high": 2.898, "low": 2.811, "close": 2.894, "volume": 1067129.21, "close_time": 1763351999999, "quote_volume": 3055097.4972, "trades": 10118, "taker_buy_base": 557911.31, "taker_buy_quote": 1596854.76177 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.895, "high": 2.915, "low": 2.859, "close": 2.91, "volume": 869424.2, "close_time": 1763366399999, "quote_volume": 2509272.0779, "trades": 8258, "taker_buy_base": 443033.69, "taker_buy_quote": 1278545.13587 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.911, "high": 2.926, "low": 2.887, "close": 2.918, "volume": 845150.44, "close_time": 1763380799999, "quote_volume": 2455381.31434, "trades": 8320, "taker_buy_base": 470498.83, "taker_buy_quote": 1366852.55011 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.918, "high": 2.953, "low": 2.815, "close": 2.854, "volume": 3185125.16, "close_time": 1763395199999, "quote_volume": 9179451.14892, "trades": 28779, "taker_buy_base": 1545842.21, "taker_buy_quote": 4455213.60942 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.854, "high": 2.884, "low": 2.7, "close": 2.718, "volume": 2938773.24, "close_time": 1763409599999, "quote_volume": 8214476.01408, "trades": 26833, "taker_buy_base": 1470853.74, "taker_buy_quote": 4111083.27016 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.718, "high": 2.755, "low": 2.682, "close": 2.754, "volume": 1872758.89, "close_time": 1763423999999, "quote_volume": 5089894.62867, "trades": 15998, "taker_buy_base": 938537.03, "taker_buy_quote": 2550479.863 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.755, "high": 2.822, "low": 2.713, "close": 2.807, "volume": 2136227.83, "close_time": 1763438399999, "quote_volume": 5918212.09159, "trades": 23055, "taker_buy_base": 1010155.51, "taker_buy_quote": 2798384.40124 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.807, "high": 2.855, "low": 2.773, "close": 2.814, "volume": 1594597.3, "close_time": 1763452799999, "quote_volume": 4485485.37351, "trades": 16898, "taker_buy_base": 780759.54, "taker_buy_quote": 2196266.46357 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.814, "high": 2.912, "low": 2.813, "close": 2.879, "volume": 1384961.07, "close_time": 1763467199999, "quote_volume": 3965654.1694, "trades": 14209, "taker_buy_base": 713233.88, "taker_buy_quote": 2041714.58256 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.88, "high": 2.969, "low": 2.833, "close": 2.94, "volume": 2404666.81, "close_time": 1763481599999, "quote_volume": 6963787.19139, "trades": 25607, "taker_buy_base": 1206771.47, "taker_buy_quote": 3496462.12293 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.94, "high": 2.961, "low": 2.903, "close": 2.936, "volume": 971914.29, "close_time": 1763495999999, "quote_volume": 2852810.90105, "trades": 11482, "taker_buy_base": 487220.86, "taker_buy_quote": 1430108.14349 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.935, "high": 2.949, "low": 2.89, "close": 2.913, "volume": 337411.67, "close_time": 1763510399999, "quote_volume": 986050.82211, "trades": 5188, "taker_buy_base": 144872.66, "taker_buy_quote": 423662.79563 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.913, "high": 2.932, "low": 2.867, "close": 2.873, "volume": 828931.33, "close_time": 1763524799999, "quote_volume": 2405130.88378, "trades": 8891, "taker_buy_base": 421834.64, "taker_buy_quote": 1224151.74407 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.872, "high": 2.882, "low": 2.806, "close": 2.877, "volume": 879576.13, "close_time": 1763539199999, "quote_volume": 2507670.02377, "trades": 9674, "taker_buy_base": 425821.62, "taker_buy_quote": 1213630.69442 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.877, "high": 2.911, "low": 2.854, "close": 2.903, "volume": 1312872.29, "close_time": 1763553599999, "quote_volume": 3783989.80974, "trades": 13933, "taker_buy_base": 621461.37, "taker_buy_quote": 1790793.94852 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.902, "high": 2.907, "low": 2.809, "close": 2.813, "volume": 1324420.15, "close_time": 1763567999999, "quote_volume": 3788677.20925, "trades": 26956, "taker_buy_base": 567123.64, "taker_buy_quote": 1623283.69533 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.812, "high": 2.833, "low": 2.715, "close": 2.737, "volume": 1095544.58, "close_time": 1763582399999, "quote_volume": 3034851.82049, "trades": 18675, "taker_buy_base": 480583.0, "taker_buy_quote": 1332322.93951 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.738, "high": 2.888, "low": 2.729, "close": 2.887, "volume": 789477.57, "close_time": 1763596799999, "quote_volume": 2220640.49999, "trades": 12030, "taker_buy_base": 378367.38, "taker_buy_quote": 1064998.50246 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.887, "high": 2.979, "low": 2.876, "close": 2.966, "volume": 774978.24, "close_time": 1763611199999, "quote_volume": 2268261.65819, "trades": 9481, "taker_buy_base": 376148.95, "taker_buy_quote": 1101434.3752 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.966, "high": 3.0, "low": 2.936, "close": 2.968, "volume": 781623.33, "close_time": 1763625599999, "quote_volume": 2314280.00768, "trades": 14390, "taker_buy_base": 282312.77, "taker_buy_quote": 835508.67722 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.968, "high": 3.039, "low": 2.952, "close": 3.028, "volume": 1015650.09, "close_time": 1763639999999, "quote_volume": 3042287.46438, "trades": 13691, "taker_buy_base": 535893.92, "taker_buy_quote": 1605388.63077 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.029, "high": 3.061, "low": 2.952, "close": 2.956, "volume": 1226686.17, "close_time": 1763654399999, "quote_volume": 3694787.57817, "trades": 23545, "taker_buy_base": 513657.97, "taker_buy_quote": 1548624.97604 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.955, "high": 2.958, "low": 2.744, "close": 2.781, "volume": 2331305.98, "close_time": 1763668799999, "quote_volume": 6597733.32545, "trades": 30966, "taker_buy_base": 1187903.22, "taker_buy_quote": 3366242.24922 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.781, "high": 2.851, "low": 2.733, "close": 2.743, "volume": 1078552.29, "close_time": 1763683199999, "quote_volume": 2997850.78349, "trades": 13455, "taker_buy_base": 556484.75, "taker_buy_quote": 1547013.99254 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.743, "high": 2.827, "low": 2.716, "close": 2.717, "volume": 1444053.64, "close_time": 1763697599999, "quote_volume": 3995603.49803, "trades": 17437, "taker_buy_base": 691671.54, "taker_buy_quote": 1914228.32583 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.717, "high": 2.728, "low": 2.41, "close": 2.547, "volume": 2527666.1, "close_time": 1763711999999, "quote_volume": 6543757.49456, "trades": 32451, "taker_buy_base": 1127847.81, "taker_buy_quote": 2913320.363 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.546, "high": 2.587, "low": 2.454, "close": 2.467, "volume": 1778731.47, "close_time": 1763726399999, "quote_volume": 4485721.56453, "trades": 26109, "taker_buy_base": 837544.25, "taker_buy_quote": 2113864.83157 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.466, "high": 2.546, "low": 2.415, "close": 2.466, "volume": 2058569.4, "close_time": 1763740799999, "quote_volume": 5131286.19061, "trades": 30115, "taker_buy_base": 997604.29, "taker_buy_quote": 2487475.65795 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.467, "high": 2.552, "low": 2.436, "close": 2.451, "volume": 1267532.3, "close_time": 1763755199999, "quote_volume": 3148172.82139, "trades": 22454, "taker_buy_base": 633082.91, "taker_buy_quote": 1573324.77677 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.449, "high": 2.451, "low": 2.334, "close": 2.395, "volume": 1587159.03, "close_time": 1763769599999, "quote_volume": 3807803.46709, "trades": 20085, "taker_buy_base": 725003.77, "taker_buy_quote": 1740123.14577 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.411, "low": 2.36, "close": 2.375, "volume": 642383.63, "close_time": 1763783999999, "quote_volume": 1534920.74861, "trades": 11325, "taker_buy_base": 325889.89, "taker_buy_quote": 778945.00262 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.376, "high": 2.379, "low": 2.281, "close": 2.342, "volume": 1142961.78, "close_time": 1763798399999, "quote_volume": 2658589.39186, "trades": 17659, "taker_buy_base": 528115.87, "taker_buy_quote": 1228770.35796 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.343, "high": 2.349, "low": 2.297, "close": 2.336, "volume": 978600.02, "close_time": 1763812799999, "quote_volume": 2279104.01442, "trades": 11855, "taker_buy_base": 514044.86, "taker_buy_quote": 1198015.72369 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.335, "high": 2.352, "low": 2.287, "close": 2.321, "volume": 805533.45, "close_time": 1763827199999, "quote_volume": 1870385.1325, "trades": 9862, "taker_buy_base": 384807.13, "taker_buy_quote": 893623.66046 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.32, "high": 2.346, "low": 2.299, "close": 2.316, "volume": 504739.33, "close_time": 1763841599999, "quote_volume": 1170993.49158, "trades": 8807, "taker_buy_base": 254263.98, "taker_buy_quote": 589656.78641 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.317, "high": 2.369, "low": 2.307, "close": 2.327, "volume": 449709.32, "close_time": 1763855999999, "quote_volume": 1049176.10419, "trades": 7181, "taker_buy_base": 215431.86, "taker_buy_quote": 502376.35495 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.361, "low": 2.308, "close": 2.348, "volume": 674871.82, "close_time": 1763870399999, "quote_volume": 1574484.81693, "trades": 7666, "taker_buy_base": 362010.0, "taker_buy_quote": 844295.13597 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.349, "high": 2.375, "low": 2.326, "close": 2.344, "volume": 458023.83, "close_time": 1763884799999, "quote_volume": 1077476.76405, "trades": 4951, "taker_buy_base": 208505.76, "taker_buy_quote": 490511.46204 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.343, "high": 2.369, "low": 2.333, "close": 2.351, "volume": 731212.54, "close_time": 1763899199999, "quote_volume": 1717779.95573, "trades": 9269, "taker_buy_base": 464750.13, "taker_buy_quote": 1092240.82479 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.351, "high": 2.373, "low": 2.322, "close": 2.353, "volume": 694061.98, "close_time": 1763913599999, "quote_volume": 1630715.82761, "trades": 8328, "taker_buy_base": 321577.1, "taker_buy_quote": 755565.82932 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.353, "high": 2.37, "low": 2.315, "close": 2.354, "volume": 612253.57, "close_time": 1763927999999, "quote_volume": 1434961.23368, "trades": 7531, "taker_buy_base": 327296.47, "taker_buy_quote": 766841.55776 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.353, "high": 2.38, "low": 2.329, "close": 2.34, "volume": 439032.96, "close_time": 1763942399999, "quote_volume": 1034681.2001, "trades": 5485, "taker_buy_base": 212416.9, "taker_buy_quote": 500715.67632 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.34, "high": 2.387, "low": 2.31, "close": 2.368, "volume": 674301.71, "close_time": 1763956799999, "quote_volume": 1577659.74836, "trades": 9710, "taker_buy_base": 323529.12, "taker_buy_quote": 757170.51398 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.369, "high": 2.375, "low": 2.303, "close": 2.309, "volume": 951968.76, "close_time": 1763971199999, "quote_volume": 2217430.35146, "trades": 14840, "taker_buy_base": 394697.19, "taker_buy_quote": 919071.06841 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.308, "high": 2.309, "low": 2.237, "close": 2.268, "volume": 947643.19, "close_time": 1763985599999, "quote_volume": 2150092.32994, "trades": 10104, "taker_buy_base": 444266.62, "taker_buy_quote": 1007938.91264 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.268, "high": 2.294, "low": 2.236, "close": 2.268, "volume": 1502958.0, "close_time": 1763999999999, "quote_volume": 3413524.46748, "trades": 16382, "taker_buy_base": 653372.36, "taker_buy_quote": 1483486.52173 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.267, "high": 2.374, "low": 2.266, "close": 2.353, "volume": 1430141.03, "close_time": 1764014399999, "quote_volume": 3342169.14545, "trades": 14478, "taker_buy_base": 728730.68, "taker_buy_quote": 1701893.65643 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.353, "high": 2.39, "low": 2.344, "close": 2.344, "volume": 700232.38, "close_time": 1764028799999, "quote_volume": 1660005.05321, "trades": 7626, "taker_buy_base": 376407.09, "taker_buy_quote": 892043.03773 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.365, "low": 2.299, "close": 2.308, "volume": 539676.9, "close_time": 1764043199999, "quote_volume": 1258412.31259, "trades": 7890, "taker_buy_base": 245642.91, "taker_buy_quote": 573650.64127 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.307, "high": 2.327, "low": 2.261, "close": 2.262, "volume": 1279638.42, "close_time": 1764057599999, "quote_volume": 2938959.68698, "trades": 15556, "taker_buy_base": 574986.98, "taker_buy_quote": 1320456.72253 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.263, "high": 2.279, "low": 2.244, "close": 2.257, "volume": 728723.21, "close_time": 1764071999999, "quote_volume": 1646871.35231, "trades": 7247, "taker_buy_base": 368965.95, "taker_buy_quote": 834106.13147 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.258, "high": 2.277, "low": 2.195, "close": 2.225, "volume": 1208737.65, "close_time": 1764086399999, "quote_volume": 2695647.66766, "trades": 14455, "taker_buy_base": 524347.84, "taker_buy_quote": 1169597.29505 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.225, "high": 2.299, "low": 2.201, "close": 2.234, "volume": 1002954.28, "close_time": 1764100799999, "quote_volume": 2260951.54915, "trades": 10447, "taker_buy_base": 462422.95, "taker_buy_quote": 1041957.52445 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.235, "high": 2.33, "low": 2.23, "close": 2.295, "volume": 1294737.51, "close_time": 1764115199999, "quote_volume": 2949475.23174, "trades": 10688, "taker_buy_base": 732932.87, "taker_buy_quote": 1673293.43474 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.295, "high": 2.301, "low": 2.252, "close": 2.264, "volume": 654307.27, "close_time": 1764129599999, "quote_volume": 1489223.11376, "trades": 6314, "taker_buy_base": 268394.64, "taker_buy_quote": 610543.65682 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.265, "high": 2.29, "low": 2.26, "close": 2.285, "volume": 335618.21, "close_time": 1764143999999, "quote_volume": 763028.69917, "trades": 3964, "taker_buy_base": 146718.39, "taker_buy_quote": 333550.68795 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.285, "high": 2.285, "low": 2.227, "close": 2.233, "volume": 723341.8, "close_time": 1764158399999, "quote_volume": 1632676.44433, "trades": 5937, "taker_buy_base": 318333.75, "taker_buy_quote": 718672.54137 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.232, "high": 2.234, "low": 2.149, "close": 2.167, "volume": 1832111.2, "close_time": 1764172799999, "quote_volume": 4010183.21557, "trades": 15409, "taker_buy_base": 707647.68, "taker_buy_quote": 1551677.11962 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.167, "high": 2.293, "low": 2.167, "close": 2.275, "volume": 1648490.35, "close_time": 1764187199999, "quote_volume": 3701077.20679, "trades": 16162, "taker_buy_base": 848219.9, "taker_buy_quote": 1902926.17759 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.275, "high": 2.293, "low": 2.254, "close": 2.272, "volume": 667506.51, "close_time": 1764201599999, "quote_volume": 1518403.49221, "trades": 5912, "taker_buy_base": 340312.41, "taker_buy_quote": 774047.28519 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.272, "high": 2.3, "low": 2.241, "close": 2.242, "volume": 867809.55, "close_time": 1764215999999, "quote_volume": 1974354.72096, "trades": 7070, "taker_buy_base": 466682.19, "taker_buy_quote": 1062005.41428 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.243, "high": 2.271, "low": 2.229, "close": 2.264, "volume": 500376.83, "close_time": 1764230399999, "quote_volume": 1126466.86356, "trades": 4927, "taker_buy_base": 244580.46, "taker_buy_quote": 550725.91637 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.265, "high": 2.287, "low": 2.25, "close": 2.257, "volume": 647023.58, "close_time": 1764244799999, "quote_volume": 1466011.9605, "trades": 5009, "taker_buy_base": 379507.29, "taker_buy_quote": 860186.41506 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.256, "high": 2.319, "low": 2.246, "close": 2.304, "volume": 1152868.02, "close_time": 1764259199999, "quote_volume": 2640721.32761, "trades": 9571, "taker_buy_base": 663749.34, "taker_buy_quote": 1520773.79595 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.305, "high": 2.35, "low": 2.305, "close": 2.317, "volume": 851194.25, "close_time": 1764273599999, "quote_volume": 1980394.08094, "trades": 7013, "taker_buy_base": 470446.82, "taker_buy_quote": 1094744.29567 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.317, "high": 2.318, "low": 2.262, "close": 2.265, "volume": 540182.56, "close_time": 1764287999999, "quote_volume": 1239814.21539, "trades": 5287, "taker_buy_base": 272097.01, "taker_buy_quote": 624735.63788 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.264, "high": 2.271, "low": 2.207, "close": 2.22, "volume": 775032.33, "close_time": 1764302399999, "quote_volume": 1729835.09924, "trades": 7394, "taker_buy_base": 425742.11, "taker_buy_quote": 950123.26721 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.219, "high": 2.223, "low": 2.175, "close": 2.194, "volume": 1010524.43, "close_time": 1764316799999, "quote_volume": 2219677.6152, "trades": 6758, "taker_buy_base": 493288.38, "taker_buy_quote": 1083877.68759 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.193, "high": 2.246, "low": 2.163, "close": 2.176, "volume": 1165545.17, "close_time": 1764331199999, "quote_volume": 2572520.25448, "trades": 10227, "taker_buy_base": 629946.12, "taker_buy_quote": 1391594.12703 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.176, "high": 2.23, "low": 2.158, "close": 2.2, "volume": 2444412.63, "close_time": 1764345599999, "quote_volume": 5355541.82335, "trades": 19546, "taker_buy_base": 1372237.81, "taker_buy_quote": 3006809.32736 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.199, "high": 2.2, "low": 2.111, "close": 2.13, "volume": 2260686.64, "close_time": 1764359999999, "quote_volume": 4835332.11216, "trades": 16615, "taker_buy_base": 1110827.41, "taker_buy_quote": 2374360.89731 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.13, "high": 2.16, "low": 2.108, "close": 2.158, "volume": 898271.62, "close_time": 1764374399999, "quote_volume": 1917590.77638, "trades": 6294, "taker_buy_base": 497268.57, "taker_buy_quote": 1061460.66603 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.162, "low": 2.123, "close": 2.131, "volume": 708566.45, "close_time": 1764388799999, "quote_volume": 1515131.75875, "trades": 5191, "taker_buy_base": 391607.91, "taker_buy_quote": 837576.81532 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.131, "high": 2.144, "low": 2.103, "close": 2.114, "volume": 760831.34, "close_time": 1764403199999, "quote_volume": 1614800.89614, "trades": 5935, "taker_buy_base": 402583.52, "taker_buy_quote": 855041.71971 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.114, "high": 2.118, "low": 2.064, "close": 2.078, "volume": 1389455.63, "close_time": 1764417599999, "quote_volume": 2899027.53159, "trades": 9091, "taker_buy_base": 697380.19, "taker_buy_quote": 1454717.26153 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.078, "high": 2.078, "low": 2.019, "close": 2.037, "volume": 1771723.36, "close_time": 1764431999999, "quote_volume": 3628782.86608, "trades": 14055, "taker_buy_base": 997280.88, "taker_buy_quote": 2044225.16979 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.038, "high": 2.038, "low": 1.973, "close": 2.023, "volume": 1921035.22, "close_time": 1764446399999, "quote_volume": 3848495.23776, "trades": 16252, "taker_buy_base": 904417.84, "taker_buy_quote": 1812640.85885 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.024, "high": 2.049, "low": 2.013, "close": 2.04, "volume": 626274.69, "close_time": 1764460799999, "quote_volume": 1273715.22845, "trades": 4800, "taker_buy_base": 318287.23, "taker_buy_quote": 647773.60477 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.041, "low": 2.009, "close": 2.035, "volume": 490347.11, "close_time": 1764475199999, "quote_volume": 992201.20224, "trades": 4094, "taker_buy_base": 203883.68, "taker_buy_quote": 412742.62968 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.036, "high": 2.055, "low": 2.011, "close": 2.034, "volume": 645162.75, "close_time": 1764489599999, "quote_volume": 1308304.75413, "trades": 5044, "taker_buy_base": 308094.03, "taker_buy_quote": 625230.14711 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.035, "high": 2.037, "low": 2.007, "close": 2.011, "volume": 530135.16, "close_time": 1764503999999, "quote_volume": 1071892.24766, "trades": 4804, "taker_buy_base": 269111.81, "taker_buy_quote": 544114.06238 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.01, "high": 2.045, "low": 2.0, "close": 2.029, "volume": 797604.0, "close_time": 1764518399999, "quote_volume": 1613793.95802, "trades": 6163, "taker_buy_base": 407764.65, "taker_buy_quote": 825326.26137 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.028, "high": 2.058, "low": 2.023, "close": 2.03, "volume": 1615797.17, "close_time": 1764532799999, "quote_volume": 3298682.07858, "trades": 8804, "taker_buy_base": 822712.17, "taker_buy_quote": 1680944.07145 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.031, "high": 2.037, "low": 1.981, "close": 1.986, "volume": 667200.56, "close_time": 1764547199999, "quote_volume": 1339350.84684, "trades": 5660, "taker_buy_base": 301026.41, "taker_buy_quote": 604362.69309 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.837, "close": 1.851, "volume": 3863092.59, "close_time": 1764561599999, "quote_volume": 7283870.9201, "trades": 28956, "taker_buy_base": 1861835.69, "taker_buy_quote": 3507063.12205 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.851, "high": 1.864, "low": 1.815, "close": 1.833, "volume": 1548565.34, "close_time": 1764575999999, "quote_volume": 2847632.14801, "trades": 11913, "taker_buy_base": 703993.12, "taker_buy_quote": 1294585.35445 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.833, "high": 1.857, "low": 1.821, "close": 1.84, "volume": 1230019.49, "close_time": 1764590399999, "quote_volume": 2259880.34608, "trades": 10207, "taker_buy_base": 561774.98, "taker_buy_quote": 1032140.50749 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.841, "high": 1.88, "low": 1.811, "close": 1.841, "volume": 2007419.1, "close_time": 1764604799999, "quote_volume": 3708275.88233, "trades": 19546, "taker_buy_base": 1028831.86, "taker_buy_quote": 1901295.98927 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.841, "high": 1.855, "low": 1.814, "close": 1.838, "volume": 1342114.64, "close_time": 1764619199999, "quote_volume": 2463357.5418, "trades": 13309, "taker_buy_base": 632025.4, "taker_buy_quote": 1160258.99613 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.838, "high": 1.878, "low": 1.837, "close": 1.869, "volume": 848812.78, "close_time": 1764633599999, "quote_volume": 1581544.75662, "trades": 8260, "taker_buy_base": 462275.17, "taker_buy_quote": 861400.33596 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.869, "high": 1.877, "low": 1.84, "close": 1.866, "volume": 676407.83, "close_time": 1764647999999, "quote_volume": 1258134.8958, "trades": 6133, "taker_buy_base": 326578.4, "taker_buy_quote": 607542.90315 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.866, "high": 1.959, "low": 1.855, "close": 1.944, "volume": 1728218.59, "close_time": 1764662399999, "quote_volume": 3312505.49139, "trades": 13917, "taker_buy_base": 976546.11, "taker_buy_quote": 1872623.27064 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.944, "high": 1.948, "low": 1.874, "close": 1.89, "volume": 1709120.5, "close_time": 1764676799999, "quote_volume": 3239865.04736, "trades": 12037, "taker_buy_base": 899434.57, "taker_buy_quote": 1704620.69022 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.891, "high": 2.008, "low": 1.891, "close": 2.004, "volume": 1892004.6, "close_time": 1764691199999, "quote_volume": 3689541.44666, "trades": 16198, "taker_buy_base": 976026.54, "taker_buy_quote": 1901714.91516 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.005, "high": 2.007, "low": 1.969, "close": 1.977, "volume": 1321841.22, "close_time": 1764705599999, "quote_volume": 2623176.71297, "trades": 10573, "taker_buy_base": 680583.58, "taker_buy_quote": 1351122.12612 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.978, "high": 1.984, "low": 1.947, "close": 1.971, "volume": 943662.81, "close_time": 1764719999999, "quote_volume": 1854546.49151, "trades": 7573, "taker_buy_base": 441697.87, "taker_buy_quote": 868538.65362 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 2.007, "low": 1.968, "close": 1.99, "volume": 687574.37, "close_time": 1764734399999, "quote_volume": 1366331.21357, "trades": 6032, "taker_buy_base": 372506.86, "taker_buy_quote": 740264.41678 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.99, "high": 2.022, "low": 1.984, "close": 2.011, "volume": 1030908.71, "close_time": 1764748799999, "quote_volume": 2065396.60186, "trades": 7853, "taker_buy_base": 460073.19, "taker_buy_quote": 921720.8071 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.011, "high": 2.032, "low": 1.989, "close": 1.999, "volume": 886280.37, "close_time": 1764763199999, "quote_volume": 1782736.56166, "trades": 7375, "taker_buy_base": 430792.85, "taker_buy_quote": 866875.41424 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.999, "high": 2.02, "low": 1.953, "close": 1.99, "volume": 1417777.4, "close_time": 1764777599999, "quote_volume": 2813848.66776, "trades": 13992, "taker_buy_base": 641052.5, "taker_buy_quote": 1273213.39382 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.991, "high": 2.013, "low": 1.975, "close": 2.005, "volume": 919026.99, "close_time": 1764791999999, "quote_volume": 1836435.26485, "trades": 17103, "taker_buy_base": 401785.89, "taker_buy_quote": 802787.10882 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.006, "high": 2.043, "low": 1.996, "close": 2.02, "volume": 1027412.26, "close_time": 1764806399999, "quote_volume": 2075337.24342, "trades": 11186, "taker_buy_base": 515832.11, "taker_buy_quote": 1041892.03408 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.038, "low": 2.005, "close": 2.012, "volume": 904988.73, "close_time": 1764820799999, "quote_volume": 1831109.61864, "trades": 10262, "taker_buy_base": 468126.52, "taker_buy_quote": 947580.52693 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.012, "high": 2.018, "low": 1.988, "close": 1.992, "volume": 807186.69, "close_time": 1764835199999, "quote_volume": 1615628.60212, "trades": 6868, "taker_buy_base": 351582.12, "taker_buy_quote": 703879.65575 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.992, "high": 2.017, "low": 1.984, "close": 1.991, "volume": 540036.6, "close_time": 1764849599999, "quote_volume": 1079633.79044, "trades": 5485, "taker_buy_base": 283350.25, "taker_buy_quote": 566675.7567 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.991, "high": 2.011, "low": 1.963, "close": 1.996, "volume": 962303.26, "close_time": 1764863999999, "quote_volume": 1905970.28616, "trades": 8168, "taker_buy_base": 454217.16, "taker_buy_quote": 899925.75936 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.995, "high": 2.008, "low": 1.917, "close": 1.952, "volume": 1252169.9, "close_time": 1764878399999, "quote_volume": 2461492.98804, "trades": 12775, "taker_buy_base": 611474.4, "taker_buy_quote": 1203378.89559 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.951, "high": 1.96, "low": 1.931, "close": 1.936, "volume": 574955.51, "close_time": 1764892799999, "quote_volume": 1118496.40821, "trades": 5845, "taker_buy_base": 308282.95, "taker_buy_quote": 599627.26919 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.936, "high": 1.955, "low": 1.923, "close": 1.927, "volume": 576360.2, "close_time": 1764907199999, "quote_volume": 1117898.72237, "trades": 5047, "taker_buy_base": 315472.54, "taker_buy_quote": 611853.62857 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.926, "high": 1.933, "low": 1.893, "close": 1.906, "volume": 1124506.86, "close_time": 1764921599999, "quote_volume": 2144256.2686, "trades": 9324, "taker_buy_base": 517766.56, "taker_buy_quote": 987422.12698 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.907, "high": 1.907, "low": 1.838, "close": 1.848, "volume": 1241114.43, "close_time": 1764935999999, "quote_volume": 2323282.51019, "trades": 9073, "taker_buy_base": 598978.47, "taker_buy_quote": 1121350.41713 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.848, "high": 1.86, "low": 1.806, "close": 1.817, "volume": 2813372.32, "close_time": 1764950399999, "quote_volume": 5153026.61465, "trades": 20356, "taker_buy_base": 1323695.99, "taker_buy_quote": 2426701.63478 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.817, "high": 1.818, "low": 1.715, "close": 1.741, "volume": 3382375.49, "close_time": 1764964799999, "quote_volume": 5939860.09725, "trades": 33835, "taker_buy_base": 1637169.64, "taker_buy_quote": 2875677.19638 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.74, "high": 1.758, "low": 1.719, "close": 1.749, "volume": 1076025.58, "close_time": 1764979199999, "quote_volume": 1869514.05179, "trades": 9055, "taker_buy_base": 555419.53, "taker_buy_quote": 965276.86546 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.75, "high": 1.751, "low": 1.706, "close": 1.743, "volume": 1280244.44, "close_time": 1764993599999, "quote_volume": 2211579.22609, "trades": 8715, "taker_buy_base": 723530.07, "taker_buy_quote": 1250486.53226 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.743, "high": 1.744, "low": 1.708, "close": 1.729, "volume": 731924.1, "close_time": 1765007999999, "quote_volume": 1261975.56295, "trades": 5244, "taker_buy_base": 374080.14, "taker_buy_quote": 644919.29202 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.73, "high": 1.732, "low": 1.69, "close": 1.716, "volume": 1175806.41, "close_time": 1765022399999, "quote_volume": 2007457.18987, "trades": 7983, "taker_buy_base": 585350.49, "taker_buy_quote": 999581.97416 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.716, "high": 1.773, "low": 1.707, "close": 1.758, "volume": 1559069.55, "close_time": 1765036799999, "quote_volume": 2716844.46621, "trades": 10807, "taker_buy_base": 883342.51, "taker_buy_quote": 1539790.97292 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.757, "high": 1.816, "low": 1.755, "close": 1.763, "volume": 1409682.47, "close_time": 1765051199999, "quote_volume": 2513592.06538, "trades": 9321, "taker_buy_base": 755368.78, "taker_buy_quote": 1346580.12395 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.764, "high": 1.776, "low": 1.744, "close": 1.757, "volume": 1121819.21, "close_time": 1765065599999, "quote_volume": 1972518.90208, "trades": 6849, "taker_buy_base": 574493.33, "taker_buy_quote": 1009977.80787 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.756, "high": 1.76, "low": 1.739, "close": 1.748, "volume": 667741.28, "close_time": 1765079999999, "quote_volume": 1167979.83997, "trades": 4441, "taker_buy_base": 397831.19, "taker_buy_quote": 695957.14585 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.747, "high": 1.75, "low": 1.724, "close": 1.728, "volume": 440664.72, "close_time": 1765094399999, "quote_volume": 766623.55582, "trades": 3272, "taker_buy_base": 220382.86, "taker_buy_quote": 383547.81435 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.728, "high": 1.737, "low": 1.705, "close": 1.71, "volume": 505998.52, "close_time": 1765108799999, "quote_volume": 869218.62004, "trades": 4243, "taker_buy_base": 244467.28, "taker_buy_quote": 419980.12327 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.71, "high": 1.743, "low": 1.659, "close": 1.725, "volume": 3043018.19, "close_time": 1765123199999, "quote_volume": 5153702.33024, "trades": 20820, "taker_buy_base": 1390851.52, "taker_buy_quote": 2357652.68716 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.724, "high": 1.775, "low": 1.705, "close": 1.76, "volume": 1318306.55, "close_time": 1765137599999, "quote_volume": 2302550.05072, "trades": 13324, "taker_buy_base": 588191.86, "taker_buy_quote": 1027246.51967 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.761, "high": 1.763, "low": 1.671, "close": 1.709, "volume": 1276453.95, "close_time": 1765151999999, "quote_volume": 2179423.16669, "trades": 11873, "taker_buy_base": 614612.59, "taker_buy_quote": 1048434.4096 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.709, "high": 1.749, "low": 1.684, "close": 1.742, "volume": 1026019.37, "close_time": 1765166399999, "quote_volume": 1761050.28757, "trades": 9659, "taker_buy_base": 486536.74, "taker_buy_quote": 835625.90509 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.742, "high": 1.774, "low": 1.742, "close": 1.764, "volume": 745550.47, "close_time": 1765180799999, "quote_volume": 1310871.04574, "trades": 5818, "taker_buy_base": 366474.66, "taker_buy_quote": 644551.10877 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.765, "high": 1.788, "low": 1.757, "close": 1.763, "volume": 1016767.95, "close_time": 1765195199999, "quote_volume": 1799196.67712, "trades": 7233, "taker_buy_base": 517654.06, "taker_buy_quote": 916247.63272 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.762, "high": 1.802, "low": 1.754, "close": 1.769, "volume": 1564674.83, "close_time": 1765209599999, "quote_volume": 2778474.88777, "trades": 12489, "taker_buy_base": 851836.97, "taker_buy_quote": 1513221.47562 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.769, "high": 1.802, "low": 1.757, "close": 1.78, "volume": 1725260.89, "close_time": 1765223999999, "quote_volume": 3072657.81272, "trades": 12555, "taker_buy_base": 819423.11, "taker_buy_quote": 1460685.77643 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.781, "high": 1.812, "low": 1.781, "close": 1.791, "volume": 930945.26, "close_time": 1765238399999, "quote_volume": 1672169.21197, "trades": 6916, "taker_buy_base": 459631.02, "taker_buy_quote": 825818.94556 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.791, "high": 1.797, "low": 1.752, "close": 1.777, "volume": 892455.97, "close_time": 1765252799999, "quote_volume": 1581442.68943, "trades": 7062, "taker_buy_base": 481065.26, "taker_buy_quote": 852740.99307 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.778, "high": 1.793, "low": 1.732, "close": 1.79, "volume": 1278371.23, "close_time": 1765267199999, "quote_volume": 2252079.06427, "trades": 15777, "taker_buy_base": 638869.16, "taker_buy_quote": 1127124.12439 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.791, "high": 1.795, "low": 1.729, "close": 1.752, "volume": 1149266.98, "close_time": 1765281599999, "quote_volume": 2025909.75904, "trades": 10881, "taker_buy_base": 645528.78, "taker_buy_quote": 1138868.08711 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.752, "high": 1.833, "low": 1.747, "close": 1.831, "volume": 1692204.43, "close_time": 1765295999999, "quote_volume": 3012220.60436, "trades": 13201, "taker_buy_base": 863056.35, "taker_buy_quote": 1537395.12489 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.832, "high": 1.922, "low": 1.832, "close": 1.897, "volume": 2850886.45, "close_time": 1765310399999, "quote_volume": 5378265.86846, "trades": 27881, "taker_buy_base": 1453634.6, "taker_buy_quote": 2741435.97771 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.897, "high": 1.912, "low": 1.857, "close": 1.887, "volume": 1255644.36, "close_time": 1765324799999, "quote_volume": 2367778.09185, "trades": 12954, "taker_buy_base": 639962.3, "taker_buy_quote": 1206798.07374 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.891, "low": 1.838, "close": 1.842, "volume": 680447.61, "close_time": 1765339199999, "quote_volume": 1264490.43878, "trades": 6619, "taker_buy_base": 336912.37, "taker_buy_quote": 626103.95564 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.843, "high": 1.849, "low": 1.817, "close": 1.826, "volume": 800965.06, "close_time": 1765353599999, "quote_volume": 1469943.5098, "trades": 8377, "taker_buy_base": 448338.23, "taker_buy_quote": 822782.19941 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.827, "high": 1.829, "low": 1.779, "close": 1.787, "volume": 1039589.76, "close_time": 1765367999999, "quote_volume": 1868950.08467, "trades": 8860, "taker_buy_base": 513607.81, "taker_buy_quote": 923343.13623 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.788, "high": 1.808, "low": 1.77, "close": 1.794, "volume": 1218615.45, "close_time": 1765382399999, "quote_volume": 2180198.0478, "trades": 10611, "taker_buy_base": 647396.5, "taker_buy_quote": 1158177.67295 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.794, "high": 1.861, "low": 1.789, "close": 1.857, "volume": 2623446.23, "close_time": 1765396799999, "quote_volume": 4799373.63982, "trades": 22259, "taker_buy_base": 1250888.73, "taker_buy_quote": 2287828.20125 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.858, "high": 1.913, "low": 1.77, "close": 1.779, "volume": 2291027.87, "close_time": 1765411199999, "quote_volume": 4219345.90897, "trades": 22020, "taker_buy_base": 1137451.37, "taker_buy_quote": 2093536.45745 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.692, "close": 1.695, "volume": 2055154.56, "close_time": 1765425599999, "quote_volume": 3540767.52679, "trades": 13274, "taker_buy_base": 1023193.75, "taker_buy_quote": 1762699.83318 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.694, "high": 1.741, "low": 1.688, "close": 1.71, "volume": 815937.61, "close_time": 1765439999999, "quote_volume": 1402954.66909, "trades": 5886, "taker_buy_base": 401175.83, "taker_buy_quote": 689643.80941 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.71, "high": 1.712, "low": 1.696, "close": 1.706, "volume": 672880.85, "close_time": 1765454399999, "quote_volume": 1146513.26416, "trades": 4908, "taker_buy_base": 323559.91, "taker_buy_quote": 551419.53088 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.706, "high": 1.717, "low": 1.683, "close": 1.698, "volume": 1327999.32, "close_time": 1765468799999, "quote_volume": 2257934.26096, "trades": 9771, "taker_buy_base": 599755.45, "taker_buy_quote": 1019535.28916 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.698, "high": 1.738, "low": 1.681, "close": 1.714, "volume": 1401163.1, "close_time": 1765483199999, "quote_volume": 2397250.1542, "trades": 10435, "taker_buy_base": 720746.87, "taker_buy_quote": 1233144.02043 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.713, "high": 1.759, "low": 1.709, "close": 1.725, "volume": 1098871.3, "close_time": 1765497599999, "quote_volume": 1902154.10601, "trades": 8892, "taker_buy_base": 572728.29, "taker_buy_quote": 990687.77431 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.7, "close": 1.72, "volume": 878019.37, "close_time": 1765511999999, "quote_volume": 1510607.86058, "trades": 8147, "taker_buy_base": 426450.73, "taker_buy_quote": 733851.11492 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.72, "high": 1.735, "low": 1.704, "close": 1.711, "volume": 448871.62, "close_time": 1765526399999, "quote_volume": 771379.34584, "trades": 3922, "taker_buy_base": 218804.18, "taker_buy_quote": 375959.86548 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.71, "high": 1.73, "low": 1.692, "close": 1.71, "volume": 799561.92, "close_time": 1765540799999, "quote_volume": 1365694.21696, "trades": 5636, "taker_buy_base": 393411.44, "taker_buy_quote": 671559.90065 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.71, "high": 1.718, "low": 1.62, "close": 1.628, "volume": 2470119.39, "close_time": 1765555199999, "quote_volume": 4124812.33297, "trades": 19546, "taker_buy_base": 1090211.75, "taker_buy_quote": 1824104.69124 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.627, "high": 1.651, "low": 1.601, "close": 1.624, "volume": 2075663.69, "close_time": 1765569599999, "quote_volume": 3369108.30786, "trades": 13525, "taker_buy_base": 1076007.08, "taker_buy_quote": 1747057.40312 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.623, "high": 1.64, "low": 1.622, "close": 1.632, "volume": 422059.79, "close_time": 1765583999999, "quote_volume": 688292.91389, "trades": 3483, "taker_buy_base": 205998.84, "taker_buy_quote": 336049.51914 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.632, "high": 1.667, "low": 1.625, "close": 1.665, "volume": 578326.94, "close_time": 1765598399999, "quote_volume": 949167.54344, "trades": 5814, "taker_buy_base": 295335.19, "taker_buy_quote": 484428.94462 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.666, "high": 1.673, "low": 1.643, "close": 1.661, "volume": 688938.16, "close_time": 1765612799999, "quote_volume": 1142866.90392, "trades": 8561, "taker_buy_base": 308675.56, "taker_buy_quote": 511830.20378 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.661, "high": 1.69, "low": 1.653, "close": 1.684, "volume": 937709.8, "close_time": 1765627199999, "quote_volume": 1569165.17717, "trades": 10376, "taker_buy_base": 562193.22, "taker_buy_quote": 941436.43847 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.684, "high": 1.69, "low": 1.653, "close": 1.689, "volume": 1806157.64, "close_time": 1765641599999, "quote_volume": 3014281.91749, "trades": 10494, "taker_buy_base": 797825.96, "taker_buy_quote": 1332649.779 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.689, "high": 1.71, "low": 1.684, "close": 1.698, "volume": 761336.83, "close_time": 1765655999999, "quote_volume": 1292841.03431, "trades": 6213, "taker_buy_base": 446462.62, "taker_buy_quote": 758301.68488 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.698, "high": 1.707, "low": 1.677, "close": 1.699, "volume": 566248.42, "close_time": 1765670399999, "quote_volume": 958818.12457, "trades": 3799, "taker_buy_base": 299613.53, "taker_buy_quote": 507330.59175 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.682, "close": 1.689, "volume": 313263.51, "close_time": 1765684799999, "quote_volume": 529168.04969, "trades": 2426, "taker_buy_base": 159043.79, "taker_buy_quote": 268712.40843 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.688, "high": 1.69, "low": 1.665, "close": 1.678, "volume": 415752.49, "close_time": 1765699199999, "quote_volume": 696519.50663, "trades": 3193, "taker_buy_base": 221888.27, "taker_buy_quote": 371994.36485 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.679, "high": 1.695, "low": 1.652, "close": 1.67, "volume": 955997.78, "close_time": 1765713599999, "quote_volume": 1605785.82876, "trades": 6484, "taker_buy_base": 452658.86, "taker_buy_quote": 760080.92754 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.67, "high": 1.679, "low": 1.637, "close": 1.639, "volume": 774432.51, "close_time": 1765727999999, "quote_volume": 1281753.67756, "trades": 5611, "taker_buy_base": 361645.57, "taker_buy_quote": 598731.0642 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.639, "high": 1.651, "low": 1.623, "close": 1.629, "volume": 650435.26, "close_time": 1765742399999, "quote_volume": 1062729.85409, "trades": 4972, "taker_buy_base": 307947.15, "taker_buy_quote": 503351.54248 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.629, "high": 1.638, "low": 1.597, "close": 1.615, "volume": 825966.99, "close_time": 1765756799999, "quote_volume": 1335630.58787, "trades": 6804, "taker_buy_base": 394681.92, "taker_buy_quote": 638519.54665 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.615, "high": 1.671, "low": 1.614, "close": 1.651, "volume": 813628.7, "close_time": 1765771199999, "quote_volume": 1337221.36082, "trades": 6451, "taker_buy_base": 394924.37, "taker_buy_quote": 648918.86219 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.652, "high": 1.671, "low": 1.642, "close": 1.645, "volume": 491124.87, "close_time": 1765785599999, "quote_volume": 814725.00429, "trades": 4563, "taker_buy_base": 219314.91, "taker_buy_quote": 363762.27579 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.645, "high": 1.663, "low": 1.637, "close": 1.641, "volume": 593312.49, "close_time": 1765799999999, "quote_volume": 979368.32703, "trades": 4240, "taker_buy_base": 334487.26, "taker_buy_quote": 552254.33057 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.641, "high": 1.663, "low": 1.544, "close": 1.554, "volume": 2982691.49, "close_time": 1765814399999, "quote_volume": 4752441.85597, "trades": 21724, "taker_buy_base": 1419319.64, "taker_buy_quote": 2262503.22757 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.555, "high": 1.576, "low": 1.524, "close": 1.558, "volume": 2249565.26, "close_time": 1765828799999, "quote_volume": 3487503.27136, "trades": 17807, "taker_buy_base": 1094184.81, "taker_buy_quote": 1696194.14886 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.557, "high": 1.575, "low": 1.537, "close": 1.574, "volume": 862119.97, "close_time": 1765843199999, "quote_volume": 1341684.43894, "trades": 5375, "taker_buy_base": 446918.33, "taker_buy_quote": 695203.64661 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.573, "high": 1.59, "low": 1.554, "close": 1.568, "volume": 725961.15, "close_time": 1765857599999, "quote_volume": 1140561.91312, "trades": 5428, "taker_buy_base": 332189.78, "taker_buy_quote": 521808.18021 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.569, "high": 1.57, "low": 1.539, "close": 1.554, "volume": 1009059.02, "close_time": 1765871999999, "quote_volume": 1568070.19194, "trades": 6172, "taker_buy_base": 386684.95, "taker_buy_quote": 601003.40764 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.554, "high": 1.598, "low": 1.553, "close": 1.596, "volume": 937486.96, "close_time": 1765886399999, "quote_volume": 1474429.08249, "trades": 6139, "taker_buy_base": 416272.49, "taker_buy_quote": 654920.22359 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.596, "high": 1.605, "low": 1.553, "close": 1.602, "volume": 1975405.46, "close_time": 1765900799999, "quote_volume": 3117398.60146, "trades": 14889, "taker_buy_base": 931986.85, "taker_buy_quote": 1471110.20436 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.601, "high": 1.607, "low": 1.581, "close": 1.599, "volume": 924110.78, "close_time": 1765915199999, "quote_volume": 1474092.60863, "trades": 9552, "taker_buy_base": 486252.67, "taker_buy_quote": 775706.23231 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.599, "high": 1.604, "low": 1.585, "close": 1.592, "volume": 429466.87, "close_time": 1765929599999, "quote_volume": 685307.72541, "trades": 3235, "taker_buy_base": 207840.64, "taker_buy_quote": 331704.53632 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.591, "high": 1.6, "low": 1.578, "close": 1.583, "volume": 374711.71, "close_time": 1765943999999, "quote_volume": 594828.79202, "trades": 3052, "taker_buy_base": 169357.99, "taker_buy_quote": 268821.15001 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.582, "high": 1.585, "low": 1.556, "close": 1.574, "volume": 852957.57, "close_time": 1765958399999, "quote_volume": 1339911.77506, "trades": 5020, "taker_buy_base": 430327.09, "taker_buy_quote": 675827.52004 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.573, "high": 1.573, "low": 1.544, "close": 1.561, "volume": 624214.73, "close_time": 1765972799999, "quote_volume": 972418.38009, "trades": 4491, "taker_buy_base": 305527.14, "taker_buy_quote": 475983.92124 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.56, "high": 1.642, "low": 1.548, "close": 1.562, "volume": 2811485.95, "close_time": 1765987199999, "quote_volume": 4475177.4875, "trades": 18801, "taker_buy_base": 1376453.35, "taker_buy_quote": 2191162.4914 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.562, "high": 1.573, "low": 1.49, "close": 1.514, "volume": 2576406.79, "close_time": 1766001599999, "quote_volume": 3916880.83203, "trades": 19330, "taker_buy_base": 1221454.82, "taker_buy_quote": 1857254.23321 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.515, "high": 1.53, "low": 1.478, "close": 1.501, "volume": 920164.38, "close_time": 1766015999999, "quote_volume": 1382077.58211, "trades": 5952, "taker_buy_base": 465140.8, "taker_buy_quote": 698776.13505 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.501, "high": 1.504, "low": 1.472, "close": 1.479, "volume": 1069847.72, "close_time": 1766030399999, "quote_volume": 1590969.99364, "trades": 6145, "taker_buy_base": 448033.74, "taker_buy_quote": 666175.58026 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.48, "high": 1.489, "low": 1.46, "close": 1.487, "volume": 1256311.41, "close_time": 1766044799999, "quote_volume": 1851802.96428, "trades": 10764, "taker_buy_base": 689133.87, "taker_buy_quote": 1015715.94 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.488, "high": 1.505, "low": 1.483, "close": 1.494, "volume": 1015361.14, "close_time": 1766059199999, "quote_volume": 1517686.97604, "trades": 6623, "taker_buy_base": 511264.62, "taker_buy_quote": 764401.30703 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.494, "high": 1.567, "low": 1.491, "close": 1.545, "volume": 2736454.77, "close_time": 1766073599999, "quote_volume": 4202403.19548, "trades": 16779, "taker_buy_base": 1393395.77, "taker_buy_quote": 2140479.33643 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.546, "high": 1.551, "low": 1.416, "close": 1.421, "volume": 4103413.65, "close_time": 1766087999999, "quote_volume": 6067593.81201, "trades": 24027, "taker_buy_base": 2041395.26, "taker_buy_quote": 3017095.44365 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.42, "high": 1.469, "low": 1.42, "close": 1.451, "volume": 1423824.18, "close_time": 1766102399999, "quote_volume": 2060067.72242, "trades": 9257, "taker_buy_base": 757196.54, "taker_buy_quote": 1095840.00744 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.503, "low": 1.423, "close": 1.491, "volume": 1829256.07, "close_time": 1766116799999, "quote_volume": 2670230.36978, "trades": 11272, "taker_buy_base": 998473.78, "taker_buy_quote": 1458619.68986 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.491, "high": 1.526, "low": 1.478, "close": 1.517, "volume": 1069424.2, "close_time": 1766131199999, "quote_volume": 1599443.98647, "trades": 6752, "taker_buy_base": 529227.16, "taker_buy_quote": 791703.85841 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.517, "high": 1.526, "low": 1.51, "close": 1.519, "volume": 588593.07, "close_time": 1766145599999, "quote_volume": 893447.36343, "trades": 4139, "taker_buy_base": 293309.97, "taker_buy_quote": 445276.71906 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.519, "high": 1.584, "low": 1.514, "close": 1.569, "volume": 2418716.51, "close_time": 1766159999999, "quote_volume": 3743764.18649, "trades": 13632, "taker_buy_base": 1137213.04, "taker_buy_quote": 1760079.70507 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.57, "high": 1.662, "low": 1.568, "close": 1.632, "volume": 3427970.58, "close_time": 1766174399999, "quote_volume": 5563990.72623, "trades": 21305, "taker_buy_base": 1711211.17, "taker_buy_quote": 2777396.47031 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.633, "high": 1.662, "low": 1.624, "close": 1.638, "volume": 1190664.93, "close_time": 1766188799999, "quote_volume": 1959114.92401, "trades": 9734, "taker_buy_base": 621013.68, "taker_buy_quote": 1021885.97885 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.638, "high": 1.65, "low": 1.624, "close": 1.638, "volume": 927994.59, "close_time": 1766203199999, "quote_volume": 1518062.93058, "trades": 6750, "taker_buy_base": 493764.06, "taker_buy_quote": 807694.90767 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.638, "high": 1.66, "low": 1.622, "close": 1.658, "volume": 626197.69, "close_time": 1766217599999, "quote_volume": 1026706.00873, "trades": 5493, "taker_buy_base": 318302.65, "taker_buy_quote": 521956.92649 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.657, "high": 1.702, "low": 1.63, "close": 1.64, "volume": 3097150.34, "close_time": 1766231999999, "quote_volume": 5188943.71385, "trades": 20158, "taker_buy_base": 1528379.61, "taker_buy_quote": 2561809.2256 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.64, "high": 1.642, "low": 1.598, "close": 1.599, "volume": 1071526.53, "close_time": 1766246399999, "quote_volume": 1726291.49342, "trades": 6850, "taker_buy_base": 458807.13, "taker_buy_quote": 739135.98851 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.6, "high": 1.612, "low": 1.593, "close": 1.601, "volume": 513788.64, "close_time": 1766260799999, "quote_volume": 822940.70366, "trades": 4370, "taker_buy_base": 291931.73, "taker_buy_quote": 467672.46501 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.601, "high": 1.63, "low": 1.6, "close": 1.612, "volume": 705385.56, "close_time": 1766275199999, "quote_volume": 1140426.30625, "trades": 5018, "taker_buy_base": 415438.71, "taker_buy_quote": 671676.77643 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.612, "high": 1.617, "low": 1.596, "close": 1.611, "volume": 471807.95, "close_time": 1766289599999, "quote_volume": 758065.0875, "trades": 4294, "taker_buy_base": 233379.17, "taker_buy_quote": 374963.94058 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.61, "high": 1.637, "low": 1.607, "close": 1.626, "volume": 640270.45, "close_time": 1766303999999, "quote_volume": 1038369.01033, "trades": 4966, "taker_buy_base": 339806.6, "taker_buy_quote": 551303.40451 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.626, "high": 1.658, "low": 1.615, "close": 1.619, "volume": 1054951.46, "close_time": 1766318399999, "quote_volume": 1726295.99609, "trades": 7390, "taker_buy_base": 494153.62, "taker_buy_quote": 808641.52536 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.619, "high": 1.625, "low": 1.556, "close": 1.567, "volume": 1656007.07, "close_time": 1766332799999, "quote_volume": 2612819.87176, "trades": 11228, "taker_buy_base": 771004.43, "taker_buy_quote": 1215225.56817 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.566, "high": 1.587, "low": 1.557, "close": 1.576, "volume": 793930.2, "close_time": 1766347199999, "quote_volume": 1247333.20724, "trades": 6161, "taker_buy_base": 377152.08, "taker_buy_quote": 592879.67147 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.576, "high": 1.592, "low": 1.549, "close": 1.575, "volume": 818697.98, "close_time": 1766361599999, "quote_volume": 1283636.80529, "trades": 6029, "taker_buy_base": 371842.25, "taker_buy_quote": 583123.86132 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.575, "high": 1.613, "low": 1.557, "close": 1.587, "volume": 1191134.65, "close_time": 1766375999999, "quote_volume": 1888236.34015, "trades": 10312, "taker_buy_base": 597540.12, "taker_buy_quote": 947597.25254 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.588, "high": 1.639, "low": 1.582, "close": 1.638, "volume": 873062.83, "close_time": 1766390399999, "quote_volume": 1402510.16838, "trades": 6755, "taker_buy_base": 452890.74, "taker_buy_quote": 727522.62221 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.638, "high": 1.65, "low": 1.613, "close": 1.646, "volume": 1077715.21, "close_time": 1766404799999, "quote_volume": 1756504.94278, "trades": 9300, "taker_buy_base": 506329.02, "taker_buy_quote": 825556.51836 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.646, "high": 1.652, "low": 1.622, "close": 1.649, "volume": 1265130.07, "close_time": 1766419199999, "quote_volume": 2067963.41275, "trades": 10943, "taker_buy_base": 628295.64, "taker_buy_quote": 1027442.36847 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.649, "high": 1.668, "low": 1.607, "close": 1.611, "volume": 1360732.8, "close_time": 1766433599999, "quote_volume": 2237035.17949, "trades": 11687, "taker_buy_base": 703147.25, "taker_buy_quote": 1156466.56725 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.61, "high": 1.63, "low": 1.601, "close": 1.621, "volume": 728173.64, "close_time": 1766447999999, "quote_volume": 1175773.06278, "trades": 6202, "taker_buy_base": 375550.36, "taker_buy_quote": 606437.17352 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.62, "high": 1.634, "low": 1.592, "close": 1.599, "volume": 777965.31, "close_time": 1766462399999, "quote_volume": 1257449.7318, "trades": 6084, "taker_buy_base": 401938.09, "taker_buy_quote": 650098.36051 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.598, "high": 1.644, "low": 1.582, "close": 1.595, "volume": 2603399.56, "close_time": 1766476799999, "quote_volume": 4198048.20875, "trades": 13378, "taker_buy_base": 1233389.88, "taker_buy_quote": 1991131.96587 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.595, "high": 1.609, "low": 1.568, "close": 1.603, "volume": 1048279.47, "close_time": 1766491199999, "quote_volume": 1669272.05242, "trades": 6981, "taker_buy_base": 514535.29, "taker_buy_quote": 819914.37895 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.603, "high": 1.603, "low": 1.558, "close": 1.582, "volume": 1533419.25, "close_time": 1766505599999, "quote_volume": 2421878.54369, "trades": 10657, "taker_buy_base": 716871.7, "taker_buy_quote": 1132188.51947 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.583, "high": 1.627, "low": 1.58, "close": 1.613, "volume": 1261465.02, "close_time": 1766519999999, "quote_volume": 2025200.83907, "trades": 9104, "taker_buy_base": 646463.63, "taker_buy_quote": 1037981.54112 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.613, "high": 1.63, "low": 1.601, "close": 1.613, "volume": 772649.79, "close_time": 1766534399999, "quote_volume": 1245509.9542, "trades": 6303, "taker_buy_base": 380853.01, "taker_buy_quote": 613896.88 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.624, "low": 1.571, "close": 1.594, "volume": 729249.89, "close_time": 1766548799999, "quote_volume": 1166225.60009, "trades": 5649, "taker_buy_base": 329490.58, "taker_buy_quote": 526921.54346 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.594, "high": 1.602, "low": 1.568, "close": 1.58, "volume": 529903.78, "close_time": 1766563199999, "quote_volume": 838919.58562, "trades": 4717, "taker_buy_base": 245611.04, "taker_buy_quote": 388841.31741 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.581, "high": 1.589, "low": 1.564, "close": 1.566, "volume": 609674.33, "close_time": 1766577599999, "quote_volume": 961030.9912, "trades": 4665, "taker_buy_base": 275899.83, "taker_buy_quote": 434879.00131 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.567, "high": 1.612, "low": 1.555, "close": 1.592, "volume": 1288481.65, "close_time": 1766591999999, "quote_volume": 2037448.95806, "trades": 9627, "taker_buy_base": 627546.31, "taker_buy_quote": 992912.87656 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.593, "high": 1.62, "low": 1.58, "close": 1.617, "volume": 1183063.91, "close_time": 1766606399999, "quote_volume": 1890586.61324, "trades": 9056, "taker_buy_base": 573650.81, "taker_buy_quote": 916997.36843 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.617, "high": 1.646, "low": 1.612, "close": 1.641, "volume": 734161.31, "close_time": 1766620799999, "quote_volume": 1195542.26472, "trades": 5279, "taker_buy_base": 368743.45, "taker_buy_quote": 600507.25249 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.659, "low": 1.619, "close": 1.649, "volume": 849195.31, "close_time": 1766635199999, "quote_volume": 1391598.98515, "trades": 5315, "taker_buy_base": 392457.07, "taker_buy_quote": 643964.01239 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.65, "high": 1.69, "low": 1.642, "close": 1.673, "volume": 2578843.9, "close_time": 1766649599999, "quote_volume": 4307469.41561, "trades": 14700, "taker_buy_base": 1259829.51, "taker_buy_quote": 2106786.00882 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.674, "high": 1.679, "low": 1.633, "close": 1.645, "volume": 831263.89, "close_time": 1766663999999, "quote_volume": 1372183.04011, "trades": 5812, "taker_buy_base": 327260.63, "taker_buy_quote": 540127.18606 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.645, "high": 1.663, "low": 1.636, "close": 1.658, "volume": 694933.31, "close_time": 1766678399999, "quote_volume": 1146569.7321, "trades": 6016, "taker_buy_base": 362420.55, "taker_buy_quote": 598003.08963 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.659, "high": 1.66, "low": 1.63, "close": 1.65, "volume": 586719.6, "close_time": 1766692799999, "quote_volume": 963741.88166, "trades": 4742, "taker_buy_base": 266312.86, "taker_buy_quote": 437448.1202 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.65, "high": 1.654, "low": 1.59, "close": 1.593, "volume": 809897.14, "close_time": 1766707199999, "quote_volume": 1313266.8314, "trades": 6157, "taker_buy_base": 331787.84, "taker_buy_quote": 537657.53601 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.593, "high": 1.7, "low": 1.59, "close": 1.675, "volume": 2217845.07, "close_time": 1766721599999, "quote_volume": 3674012.75252, "trades": 12666, "taker_buy_base": 1105688.05, "taker_buy_quote": 1831157.10964 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.674, "high": 1.721, "low": 1.661, "close": 1.668, "volume": 1431994.08, "close_time": 1766735999999, "quote_volume": 2417464.99639, "trades": 10163, "taker_buy_base": 725599.43, "taker_buy_quote": 1225979.50918 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.669, "high": 1.695, "low": 1.665, "close": 1.691, "volume": 600386.16, "close_time": 1766750399999, "quote_volume": 1009177.07422, "trades": 4681, "taker_buy_base": 308029.86, "taker_buy_quote": 518049.7233 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.691, "high": 1.712, "low": 1.66, "close": 1.671, "volume": 1351975.17, "close_time": 1766764799999, "quote_volume": 2280300.85035, "trades": 10445, "taker_buy_base": 662999.57, "taker_buy_quote": 1118912.15112 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.67, "high": 1.695, "low": 1.645, "close": 1.688, "volume": 833855.58, "close_time": 1766779199999, "quote_volume": 1390522.85548, "trades": 6721, "taker_buy_base": 418102.43, "taker_buy_quote": 697619.90963 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.688, "high": 1.703, "low": 1.672, "close": 1.68, "volume": 571758.18, "close_time": 1766793599999, "quote_volume": 964439.13151, "trades": 4969, "taker_buy_base": 267449.06, "taker_buy_quote": 451077.1048 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.68, "high": 1.718, "low": 1.674, "close": 1.718, "volume": 604178.07, "close_time": 1766807999999, "quote_volume": 1028088.39319, "trades": 5778, "taker_buy_base": 321223.69, "taker_buy_quote": 546331.53733 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.718, "high": 1.719, "low": 1.694, "close": 1.698, "volume": 378361.63, "close_time": 1766822399999, "quote_volume": 644138.68555, "trades": 3395, "taker_buy_base": 157146.54, "taker_buy_quote": 267601.521 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.697, "high": 1.737, "low": 1.691, "close": 1.732, "volume": 913490.0, "close_time": 1766836799999, "quote_volume": 1563350.57657, "trades": 6700, "taker_buy_base": 487045.28, "taker_buy_quote": 834383.45815 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.733, "high": 1.753, "low": 1.712, "close": 1.739, "volume": 1228441.74, "close_time": 1766851199999, "quote_volume": 2130477.3937, "trades": 9448, "taker_buy_base": 642611.32, "taker_buy_quote": 1114464.05842 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.739, "high": 1.741, "low": 1.716, "close": 1.723, "volume": 482077.13, "close_time": 1766865599999, "quote_volume": 833492.74723, "trades": 3458, "taker_buy_base": 220978.68, "taker_buy_quote": 382109.17414 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.723, "high": 1.763, "low": 1.714, "close": 1.755, "volume": 841270.9, "close_time": 1766879999999, "quote_volume": 1464619.82983, "trades": 6639, "taker_buy_base": 465082.77, "taker_buy_quote": 810015.05382 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.755, "high": 1.758, "low": 1.732, "close": 1.746, "volume": 425124.23, "close_time": 1766894399999, "quote_volume": 740928.27043, "trades": 3878, "taker_buy_base": 202440.02, "taker_buy_quote": 352883.06796 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.745, "high": 1.753, "low": 1.74, "close": 1.747, "volume": 389024.93, "close_time": 1766908799999, "quote_volume": 679418.7464, "trades": 3960, "taker_buy_base": 193303.76, "taker_buy_quote": 337632.53619 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.748, "high": 1.758, "low": 1.726, "close": 1.732, "volume": 451483.52, "close_time": 1766923199999, "quote_volume": 787530.62283, "trades": 4263, "taker_buy_base": 194958.27, "taker_buy_quote": 340195.70386 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.733, "high": 1.743, "low": 1.717, "close": 1.73, "volume": 351919.69, "close_time": 1766937599999, "quote_volume": 608371.29957, "trades": 3698, "taker_buy_base": 176706.29, "taker_buy_quote": 305596.28484 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.73, "high": 1.742, "low": 1.701, "close": 1.704, "volume": 583578.94, "close_time": 1766951999999, "quote_volume": 1003313.98552, "trades": 5532, "taker_buy_base": 230829.1, "taker_buy_quote": 397180.40509 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.703, "high": 1.727, "low": 1.697, "close": 1.726, "volume": 378838.76, "close_time": 1766966399999, "quote_volume": 647875.85308, "trades": 4052, "taker_buy_base": 197147.0, "taker_buy_quote": 337311.72239 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.726, "high": 1.777, "low": 1.715, "close": 1.767, "volume": 1719546.85, "close_time": 1766980799999, "quote_volume": 3010707.30635, "trades": 14863, "taker_buy_base": 1010712.96, "taker_buy_quote": 1771601.07489 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.767, "high": 1.807, "low": 1.747, "close": 1.756, "volume": 2389324.01, "close_time": 1766995199999, "quote_volume": 4235137.81005, "trades": 16537, "taker_buy_base": 1307298.35, "taker_buy_quote": 2319739.98345 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.757, "high": 1.762, "low": 1.717, "close": 1.722, "volume": 931493.78, "close_time": 1767009599999, "quote_volume": 1616366.04721, "trades": 8450, "taker_buy_base": 453555.32, "taker_buy_quote": 786962.9249 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.722, "high": 1.723, "low": 1.687, "close": 1.706, "volume": 1594550.87, "close_time": 1767023999999, "quote_volume": 2719857.85042, "trades": 13180, "taker_buy_base": 776846.04, "taker_buy_quote": 1324832.31937 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.706, "high": 1.717, "low": 1.68, "close": 1.684, "volume": 909287.85, "close_time": 1767038399999, "quote_volume": 1543632.41979, "trades": 8488, "taker_buy_base": 438295.69, "taker_buy_quote": 743922.46071 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.684, "high": 1.69, "low": 1.674, "close": 1.677, "volume": 496435.82, "close_time": 1767052799999, "quote_volume": 834365.75573, "trades": 5307, "taker_buy_base": 208889.13, "taker_buy_quote": 351196.52194 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.677, "high": 1.723, "low": 1.668, "close": 1.684, "volume": 2029767.18, "close_time": 1767067199999, "quote_volume": 3441506.44994, "trades": 11630, "taker_buy_base": 978451.65, "taker_buy_quote": 1660830.04798 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.683, "high": 1.695, "low": 1.669, "close": 1.686, "volume": 525011.25, "close_time": 1767081599999, "quote_volume": 882252.48042, "trades": 4959, "taker_buy_base": 263547.41, "taker_buy_quote": 442932.07487 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.686, "high": 1.734, "low": 1.686, "close": 1.73, "volume": 819826.91, "close_time": 1767095999999, "quote_volume": 1408049.18479, "trades": 7565, "taker_buy_base": 452229.19, "taker_buy_quote": 776694.30195 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.73, "high": 1.756, "low": 1.704, "close": 1.751, "volume": 1414973.84, "close_time": 1767110399999, "quote_volume": 2441638.85952, "trades": 11686, "taker_buy_base": 622260.75, "taker_buy_quote": 1074085.03277 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.752, "high": 1.754, "low": 1.705, "close": 1.722, "volume": 744195.31, "close_time": 1767124799999, "quote_volume": 1282551.04159, "trades": 6340, "taker_buy_base": 312771.94, "taker_buy_quote": 539440.41352 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.721, "high": 1.722, "low": 1.7, "close": 1.717, "volume": 480329.65, "close_time": 1767139199999, "quote_volume": 821617.3367, "trades": 4927, "taker_buy_base": 234350.73, "taker_buy_quote": 400933.00447 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.717, "high": 1.735, "low": 1.703, "close": 1.726, "volume": 1710071.98, "close_time": 1767153599999, "quote_volume": 2936160.73134, "trades": 13646, "taker_buy_base": 982872.49, "taker_buy_quote": 1687546.81476 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.726, "high": 1.744, "low": 1.69, "close": 1.702, "volume": 3028984.33, "close_time": 1767167999999, "quote_volume": 5189905.46276, "trades": 17505, "taker_buy_base": 1707044.74, "taker_buy_quote": 2926545.47707 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.702, "high": 1.704, "low": 1.685, "close": 1.702, "volume": 714133.05, "close_time": 1767182399999, "quote_volume": 1208850.98868, "trades": 6064, "taker_buy_base": 342711.61, "taker_buy_quote": 580228.23913 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.701, "high": 1.706, "low": 1.686, "close": 1.704, "volume": 1176409.07, "close_time": 1767196799999, "quote_volume": 1995694.69954, "trades": 10323, "taker_buy_base": 525068.47, "taker_buy_quote": 890940.67822 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.704, "high": 1.709, "low": 1.645, "close": 1.655, "volume": 1181172.9, "close_time": 1767211199999, "quote_volume": 1964159.21722, "trades": 9732, "taker_buy_base": 588748.35, "taker_buy_quote": 978603.78425 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.655, "high": 1.675, "low": 1.643, "close": 1.659, "volume": 667099.87, "close_time": 1767225599999, "quote_volume": 1107942.67097, "trades": 6747, "taker_buy_base": 316075.01, "taker_buy_quote": 524904.77417 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.67, "low": 1.653, "close": 1.662, "volume": 646772.72, "close_time": 1767239999999, "quote_volume": 1073492.15074, "trades": 6565, "taker_buy_base": 318994.27, "taker_buy_quote": 529720.12508 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.662, "high": 1.687, "low": 1.654, "close": 1.678, "volume": 387460.01, "close_time": 1767254399999, "quote_volume": 649140.54001, "trades": 4538, "taker_buy_base": 202970.76, "taker_buy_quote": 340016.6771 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.678, "high": 1.707, "low": 1.667, "close": 1.707, "volume": 387819.82, "close_time": 1767268799999, "quote_volume": 654899.94801, "trades": 4111, "taker_buy_base": 205842.33, "taker_buy_quote": 347578.98467 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.707, "high": 1.778, "low": 1.7, "close": 1.778, "volume": 1557207.21, "close_time": 1767283199999, "quote_volume": 2710785.99831, "trades": 14583, "taker_buy_base": 847538.22, "taker_buy_quote": 1475246.49274 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.778, "high": 1.859, "low": 1.776, "close": 1.85, "volume": 2414369.89, "close_time": 1767297599999, "quote_volume": 4402420.14251, "trades": 20442, "taker_buy_base": 1354432.5, "taker_buy_quote": 2471732.10381 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.85, "high": 1.877, "low": 1.826, "close": 1.864, "volume": 1395655.14, "close_time": 1767311999999, "quote_volume": 2585436.33267, "trades": 14081, "taker_buy_base": 688971.67, "taker_buy_quote": 1276131.62488 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.865, "high": 1.876, "low": 1.832, "close": 1.873, "volume": 851783.0, "close_time": 1767326399999, "quote_volume": 1581989.16314, "trades": 8930, "taker_buy_base": 450057.53, "taker_buy_quote": 836139.6527 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.874, "high": 1.885, "low": 1.842, "close": 1.848, "volume": 688004.07, "close_time": 1767340799999, "quote_volume": 1277671.66376, "trades": 7135, "taker_buy_base": 337799.09, "taker_buy_quote": 626925.6828 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.849, "high": 1.872, "low": 1.842, "close": 1.847, "volume": 758222.63, "close_time": 1767355199999, "quote_volume": 1408303.9631, "trades": 7710, "taker_buy_base": 393836.09, "taker_buy_quote": 731641.48799 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.846, "high": 1.858, "low": 1.804, "close": 1.846, "volume": 1865660.25, "close_time": 1767369599999, "quote_volume": 3419282.26167, "trades": 15432, "taker_buy_base": 921005.05, "taker_buy_quote": 1688006.28785 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.845, "high": 1.896, "low": 1.835, "close": 1.885, "volume": 1350128.42, "close_time": 1767383999999, "quote_volume": 2521295.3003, "trades": 11932, "taker_buy_base": 743201.03, "taker_buy_quote": 1388269.34879 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.886, "high": 1.91, "low": 1.873, "close": 1.905, "volume": 837350.13, "close_time": 1767398399999, "quote_volume": 1585575.54002, "trades": 7990, "taker_buy_base": 466877.01, "taker_buy_quote": 884318.87399 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.934, "low": 1.887, "close": 1.931, "volume": 910732.15, "close_time": 1767412799999, "quote_volume": 1734354.68177, "trades": 7953, "taker_buy_base": 488050.54, "taker_buy_quote": 929983.09987 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.93, "high": 1.93, "low": 1.856, "close": 1.861, "volume": 873731.22, "close_time": 1767427199999, "quote_volume": 1653842.80649, "trades": 8497, "taker_buy_base": 373951.05, "taker_buy_quote": 708014.99809 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.861, "high": 1.868, "low": 1.847, "close": 1.866, "volume": 571903.48, "close_time": 1767441599999, "quote_volume": 1064067.27133, "trades": 7606, "taker_buy_base": 301950.07, "taker_buy_quote": 561858.8016 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.866, "high": 1.9, "low": 1.86, "close": 1.889, "volume": 669965.33, "close_time": 1767455999999, "quote_volume": 1262480.3568, "trades": 11998, "taker_buy_base": 376506.55, "taker_buy_quote": 709268.0354 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.889, "high": 1.918, "low": 1.886, "close": 1.904, "volume": 498406.91, "close_time": 1767470399999, "quote_volume": 947891.53746, "trades": 5129, "taker_buy_base": 273767.7, "taker_buy_quote": 520700.73327 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.904, "high": 1.92, "low": 1.892, "close": 1.9, "volume": 510802.37, "close_time": 1767484799999, "quote_volume": 974068.86155, "trades": 5075, "taker_buy_base": 227263.54, "taker_buy_quote": 433489.50145 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.9, "high": 1.923, "low": 1.896, "close": 1.919, "volume": 650293.22, "close_time": 1767499199999, "quote_volume": 1242277.20869, "trades": 6838, "taker_buy_base": 322950.29, "taker_buy_quote": 617086.29095 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.918, "high": 1.928, "low": 1.897, "close": 1.919, "volume": 614606.69, "close_time": 1767513599999, "quote_volume": 1176947.88228, "trades": 6304, "taker_buy_base": 313560.17, "taker_buy_quote": 600536.96428 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.919, "high": 1.919, "low": 1.898, "close": 1.915, "volume": 948398.34, "close_time": 1767527999999, "quote_volume": 1808595.78187, "trades": 7345, "taker_buy_base": 577974.17, "taker_buy_quote": 1101763.85241 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.914, "high": 1.929, "low": 1.908, "close": 1.926, "volume": 810590.05, "close_time": 1767542399999, "quote_volume": 1553866.62759, "trades": 8174, "taker_buy_base": 397168.88, "taker_buy_quote": 761606.15087 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.926, "high": 1.959, "low": 1.905, "close": 1.921, "volume": 979039.96, "close_time": 1767556799999, "quote_volume": 1898692.43631, "trades": 14334, "taker_buy_base": 481453.39, "taker_buy_quote": 933917.38939 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.92, "high": 1.954, "low": 1.916, "close": 1.942, "volume": 751965.29, "close_time": 1767571199999, "quote_volume": 1457971.21917, "trades": 6613, "taker_buy_base": 403618.4, "taker_buy_quote": 782554.83694 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.941, "high": 1.979, "low": 1.935, "close": 1.944, "volume": 1119218.91, "close_time": 1767585599999, "quote_volume": 2186003.0135, "trades": 11005, "taker_buy_base": 563644.96, "taker_buy_quote": 1101355.57421 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.944, "high": 1.948, "low": 1.9, "close": 1.919, "volume": 823525.53, "close_time": 1767599999999, "quote_volume": 1577998.37248, "trades": 6646, "taker_buy_base": 307335.14, "taker_buy_quote": 589101.935 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.918, "high": 1.928, "low": 1.899, "close": 1.919, "volume": 699199.48, "close_time": 1767614399999, "quote_volume": 1338289.9073, "trades": 6279, "taker_buy_base": 326681.76, "taker_buy_quote": 625601.48711 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.919, "high": 1.961, "low": 1.903, "close": 1.957, "volume": 1183036.69, "close_time": 1767628799999, "quote_volume": 2279822.3315, "trades": 11242, "taker_buy_base": 587770.83, "taker_buy_quote": 1133863.54296 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.956, "high": 1.987, "low": 1.917, "close": 1.963, "volume": 1773469.58, "close_time": 1767643199999, "quote_volume": 3483024.32432, "trades": 15997, "taker_buy_base": 794577.85, "taker_buy_quote": 1559277.9585 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.963, "high": 1.981, "low": 1.943, "close": 1.966, "volume": 879085.38, "close_time": 1767657599999, "quote_volume": 1726473.33132, "trades": 7979, "taker_buy_base": 459791.87, "taker_buy_quote": 903412.34909 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.964, "high": 1.977, "low": 1.931, "close": 1.966, "volume": 805841.57, "close_time": 1767671999999, "quote_volume": 1576950.59888, "trades": 8640, "taker_buy_base": 426347.06, "taker_buy_quote": 834398.38375 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.966, "high": 1.982, "low": 1.928, "close": 1.934, "volume": 855111.48, "close_time": 1767686399999, "quote_volume": 1676801.2147, "trades": 8391, "taker_buy_base": 454657.86, "taker_buy_quote": 892222.2474 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.934, "high": 1.962, "low": 1.926, "close": 1.962, "volume": 774504.98, "close_time": 1767700799999, "quote_volume": 1506103.57591, "trades": 6352, "taker_buy_base": 401012.53, "taker_buy_quote": 779544.40543 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.961, "high": 2.011, "low": 1.915, "close": 1.935, "volume": 2236851.71, "close_time": 1767715199999, "quote_volume": 4407175.06878, "trades": 25197, "taker_buy_base": 1078142.83, "taker_buy_quote": 2124384.80021 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.935, "high": 1.938, "low": 1.866, "close": 1.907, "volume": 1681596.04, "close_time": 1767729599999, "quote_volume": 3193857.58806, "trades": 15784, "taker_buy_base": 825156.3, "taker_buy_quote": 1567806.05757 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.906, "high": 1.979, "low": 1.906, "close": 1.96, "volume": 1218416.71, "close_time": 1767743999999, "quote_volume": 2374940.49273, "trades": 13422, "taker_buy_base": 627152.66, "taker_buy_quote": 1222508.99571 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.962, "low": 1.905, "close": 1.921, "volume": 1209168.98, "close_time": 1767758399999, "quote_volume": 2327984.54348, "trades": 14301, "taker_buy_base": 678473.66, "taker_buy_quote": 1306419.06717 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.922, "high": 1.954, "low": 1.889, "close": 1.951, "volume": 1435337.5, "close_time": 1767772799999, "quote_volume": 2749106.28521, "trades": 9939, "taker_buy_base": 598996.24, "taker_buy_quote": 1150444.3281 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.952, "high": 1.96, "low": 1.911, "close": 1.936, "volume": 1004997.58, "close_time": 1767787199999, "quote_volume": 1944768.06705, "trades": 10309, "taker_buy_base": 485174.47, "taker_buy_quote": 938652.92925 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.936, "high": 1.941, "low": 1.867, "close": 1.879, "volume": 1634137.83, "close_time": 1767801599999, "quote_volume": 3114391.74996, "trades": 17791, "taker_buy_base": 799880.68, "taker_buy_quote": 1524647.08459 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.879, "high": 1.898, "low": 1.869, "close": 1.888, "volume": 783628.87, "close_time": 1767815999999, "quote_volume": 1475941.41368, "trades": 7299, "taker_buy_base": 396469.92, "taker_buy_quote": 746738.90243 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.888, "high": 1.895, "low": 1.864, "close": 1.886, "volume": 526030.75, "close_time": 1767830399999, "quote_volume": 988885.75305, "trades": 4660, "taker_buy_base": 251878.64, "taker_buy_quote": 473680.56996 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.887, "high": 1.897, "low": 1.856, "close": 1.861, "volume": 518673.13, "close_time": 1767844799999, "quote_volume": 975734.70935, "trades": 5398, "taker_buy_base": 236177.31, "taker_buy_quote": 444572.24878 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.861, "high": 1.877, "low": 1.813, "close": 1.847, "volume": 1055905.72, "close_time": 1767859199999, "quote_volume": 1945936.18911, "trades": 8377, "taker_buy_base": 533604.64, "taker_buy_quote": 982823.49221 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.847, "high": 1.858, "low": 1.8, "close": 1.812, "volume": 876197.08, "close_time": 1767873599999, "quote_volume": 1595044.90932, "trades": 6425, "taker_buy_base": 419479.26, "taker_buy_quote": 763916.29483 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.812, "high": 1.822, "low": 1.77, "close": 1.821, "volume": 1304409.31, "close_time": 1767887999999, "quote_volume": 2337511.58449, "trades": 10613, "taker_buy_base": 617485.26, "taker_buy_quote": 1106622.81544 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.822, "high": 1.84, "low": 1.804, "close": 1.812, "volume": 763662.11, "close_time": 1767902399999, "quote_volume": 1390982.2051, "trades": 7762, "taker_buy_base": 412608.69, "taker_buy_quote": 751725.17723 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.813, "high": 1.84, "low": 1.796, "close": 1.818, "volume": 521279.57, "close_time": 1767916799999, "quote_volume": 948587.10688, "trades": 5567, "taker_buy_base": 268916.05, "taker_buy_quote": 489473.00706 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.818, "high": 1.834, "low": 1.795, "close": 1.832, "volume": 858754.51, "close_time": 1767931199999, "quote_volume": 1556578.62872, "trades": 8166, "taker_buy_base": 463013.12, "taker_buy_quote": 839651.19367 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.832, "high": 1.84, "low": 1.803, "close": 1.814, "volume": 927092.51, "close_time": 1767945599999, "quote_volume": 1683861.91554, "trades": 7076, "taker_buy_base": 366227.06, "taker_buy_quote": 665373.43417 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.815, "high": 1.82, "low": 1.779, "close": 1.789, "volume": 861358.84, "close_time": 1767959999999, "quote_volume": 1546376.34274, "trades": 8736, "taker_buy_base": 411160.49, "taker_buy_quote": 738483.61238 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.789, "high": 1.834, "low": 1.772, "close": 1.818, "volume": 1344898.11, "close_time": 1767974399999, "quote_volume": 2415612.11207, "trades": 12462, "taker_buy_base": 679682.27, "taker_buy_quote": 1221643.5261 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.819, "high": 1.842, "low": 1.798, "close": 1.8, "volume": 1010426.23, "close_time": 1767988799999, "quote_volume": 1841646.17516, "trades": 10191, "taker_buy_base": 512743.73, "taker_buy_quote": 934912.58304 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.8, "high": 1.836, "low": 1.798, "close": 1.826, "volume": 426273.27, "close_time": 1768003199999, "quote_volume": 775310.60697, "trades": 3949, "taker_buy_base": 238023.08, "taker_buy_quote": 432965.41809 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.825, "high": 1.826, "low": 1.806, "close": 1.808, "volume": 252320.39, "close_time": 1768017599999, "quote_volume": 457993.35536, "trades": 2599, "taker_buy_base": 114402.45, "taker_buy_quote": 207646.77617 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.808, "high": 1.83, "low": 1.799, "close": 1.826, "volume": 363877.56, "close_time": 1768031999999, "quote_volume": 659321.76967, "trades": 2821, "taker_buy_base": 175928.35, "taker_buy_quote": 319064.5088 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.827, "high": 1.839, "low": 1.817, "close": 1.829, "volume": 400183.7, "close_time": 1768046399999, "quote_volume": 731556.49074, "trades": 3139, "taker_buy_base": 214641.59, "taker_buy_quote": 392633.67204 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.829, "high": 1.84, "low": 1.818, "close": 1.821, "volume": 295211.9, "close_time": 1768060799999, "quote_volume": 539748.18709, "trades": 2791, "taker_buy_base": 150024.58, "taker_buy_quote": 274317.8158 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.82, "high": 1.832, "low": 1.807, "close": 1.829, "volume": 347494.36, "close_time": 1768075199999, "quote_volume": 632265.3379, "trades": 3148, "taker_buy_base": 156949.69, "taker_buy_quote": 285504.91429 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.829, "high": 1.833, "low": 1.805, "close": 1.815, "volume": 314945.51, "close_time": 1768089599999, "quote_volume": 573168.44235, "trades": 2586, "taker_buy_base": 170494.57, "taker_buy_quote": 310417.06586 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.815, "high": 1.825, "low": 1.808, "close": 1.816, "volume": 186614.14, "close_time": 1768103999999, "quote_volume": 339196.98465, "trades": 2008, "taker_buy_base": 99119.85, "taker_buy_quote": 180149.43785 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.815, "high": 1.826, "low": 1.781, "close": 1.804, "volume": 1148466.06, "close_time": 1768118399999, "quote_volume": 2072639.03674, "trades": 7875, "taker_buy_base": 551394.13, "taker_buy_quote": 997527.72355 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.803, "high": 1.81, "low": 1.793, "close": 1.804, "volume": 320451.61, "close_time": 1768132799999, "quote_volume": 576796.88426, "trades": 2888, "taker_buy_base": 147698.06, "taker_buy_quote": 265874.99756 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.805, "high": 1.82, "low": 1.786, "close": 1.791, "volume": 525611.64, "close_time": 1768147199999, "quote_volume": 950316.47117, "trades": 4286, "taker_buy_base": 275418.9, "taker_buy_quote": 498071.82042 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.791, "high": 1.815, "low": 1.786, "close": 1.788, "volume": 587259.69, "close_time": 1768161599999, "quote_volume": 1056955.28823, "trades": 5579, "taker_buy_base": 320607.6, "taker_buy_quote": 577099.37123 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.788, "high": 1.788, "low": 1.744, "close": 1.77, "volume": 856866.12, "close_time": 1768175999999, "quote_volume": 1516011.64874, "trades": 7393, "taker_buy_base": 364241.82, "taker_buy_quote": 644329.44094 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.77, "high": 1.822, "low": 1.747, "close": 1.789, "volume": 1106731.33, "close_time": 1768190399999, "quote_volume": 1976560.23311, "trades": 10164, "taker_buy_base": 587354.81, "taker_buy_quote": 1049033.69684 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.789, "high": 1.805, "low": 1.761, "close": 1.763, "volume": 502878.35, "close_time": 1768204799999, "quote_volume": 897742.95988, "trades": 5052, "taker_buy_base": 212898.85, "taker_buy_quote": 380181.49209 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.763, "high": 1.773, "low": 1.74, "close": 1.766, "volume": 797371.58, "close_time": 1768219199999, "quote_volume": 1401869.14943, "trades": 5940, "taker_buy_base": 387170.89, "taker_buy_quote": 680843.9486 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.766, "high": 1.778, "low": 1.73, "close": 1.774, "volume": 962975.74, "close_time": 1768233599999, "quote_volume": 1686990.00869, "trades": 8121, "taker_buy_base": 417181.03, "taker_buy_quote": 731139.36452 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.774, "high": 1.809, "low": 1.759, "close": 1.771, "volume": 952109.48, "close_time": 1768247999999, "quote_volume": 1696664.11985, "trades": 10967, "taker_buy_base": 457894.04, "taker_buy_quote": 816101.83042 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.771, "high": 1.785, "low": 1.745, "close": 1.766, "volume": 626044.03, "close_time": 1768262399999, "quote_volume": 1104606.33875, "trades": 5415, "taker_buy_base": 304209.3, "taker_buy_quote": 536722.32975 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.766, "high": 1.789, "low": 1.763, "close": 1.784, "volume": 392262.19, "close_time": 1768276799999, "quote_volume": 696691.94654, "trades": 3842, "taker_buy_base": 214333.22, "taker_buy_quote": 380650.13941 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.784, "high": 1.812, "low": 1.782, "close": 1.794, "volume": 945930.55, "close_time": 1768291199999, "quote_volume": 1700156.26411, "trades": 9878, "taker_buy_base": 403691.42, "taker_buy_quote": 725666.1955 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.794, "high": 1.814, "low": 1.789, "close": 1.806, "volume": 718328.1, "close_time": 1768305599999, "quote_volume": 1297913.10642, "trades": 10716, "taker_buy_base": 306415.46, "taker_buy_quote": 553555.38583 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.806, "high": 1.913, "low": 1.801, "close": 1.911, "volume": 2513948.42, "close_time": 1768319999999, "quote_volume": 4678062.92617, "trades": 28458, "taker_buy_base": 1311582.34, "taker_buy_quote": 2439723.30671 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.912, "high": 2.003, "low": 1.905, "close": 1.916, "volume": 3676782.68, "close_time": 1768334399999, "quote_volume": 7175971.29133, "trades": 41295, "taker_buy_base": 1941688.4, "taker_buy_quote": 3791622.56708 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.917, "high": 1.998, "low": 1.891, "close": 1.973, "volume": 2233024.59, "close_time": 1768348799999, "quote_volume": 4353826.3424, "trades": 23212, "taker_buy_base": 1168428.72, "taker_buy_quote": 2280126.65682 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.989, "low": 1.949, "close": 1.965, "volume": 899974.16, "close_time": 1768363199999, "quote_volume": 1767367.48106, "trades": 10175, "taker_buy_base": 449720.12, "taker_buy_quote": 883296.55478 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.965, "high": 1.968, "low": 1.927, "close": 1.939, "volume": 741829.45, "close_time": 1768377599999, "quote_volume": 1443206.46143, "trades": 6629, "taker_buy_base": 320927.59, "taker_buy_quote": 624439.97315 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.939, "high": 1.959, "low": 1.927, "close": 1.931, "volume": 558068.69, "close_time": 1768391999999, "quote_volume": 1085145.84129, "trades": 6039, "taker_buy_base": 262609.42, "taker_buy_quote": 510933.1563 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.931, "high": 1.958, "low": 1.905, "close": 1.949, "volume": 1418501.4, "close_time": 1768406399999, "quote_volume": 2746587.58561, "trades": 12551, "taker_buy_base": 674817.07, "taker_buy_quote": 1306725.14126 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.949, "high": 1.971, "low": 1.899, "close": 1.941, "volume": 1948216.74, "close_time": 1768420799999, "quote_volume": 3777066.2549, "trades": 15866, "taker_buy_base": 875757.74, "taker_buy_quote": 1699165.08271 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.942, "high": 1.951, "low": 1.92, "close": 1.934, "volume": 727590.61, "close_time": 1768435199999, "quote_volume": 1409054.24596, "trades": 6458, "taker_buy_base": 338040.59, "taker_buy_quote": 654742.13288 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.935, "high": 1.949, "low": 1.881, "close": 1.887, "volume": 831548.59, "close_time": 1768449599999, "quote_volume": 1592817.23202, "trades": 7726, "taker_buy_base": 352654.38, "taker_buy_quote": 675803.84473 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.886, "high": 1.929, "low": 1.883, "close": 1.917, "volume": 564738.95, "close_time": 1768463999999, "quote_volume": 1074852.30616, "trades": 5043, "taker_buy_base": 276511.76, "taker_buy_quote": 526171.14526 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.917, "high": 1.926, "low": 1.905, "close": 1.91, "volume": 631036.46, "close_time": 1768478399999, "quote_volume": 1209341.45451, "trades": 6041, "taker_buy_base": 310779.79, "taker_buy_quote": 595661.3393 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.91, "high": 1.93, "low": 1.833, "close": 1.861, "volume": 1413043.37, "close_time": 1768492799999, "quote_volume": 2655026.66805, "trades": 14249, "taker_buy_base": 611820.49, "taker_buy_quote": 1150866.56464 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.861, "high": 1.865, "low": 1.764, "close": 1.784, "volume": 2347704.28, "close_time": 1768507199999, "quote_volume": 4262658.11551, "trades": 23449, "taker_buy_base": 1104646.36, "taker_buy_quote": 2013862.82703 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.784, "high": 1.812, "low": 1.778, "close": 1.803, "volume": 832422.35, "close_time": 1768521599999, "quote_volume": 1493488.6761, "trades": 9560, "taker_buy_base": 407584.64, "taker_buy_quote": 731548.55641 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.811, "low": 1.785, "close": 1.796, "volume": 607543.81, "close_time": 1768535999999, "quote_volume": 1092937.52751, "trades": 5817, "taker_buy_base": 312930.42, "taker_buy_quote": 562887.03224 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.796, "high": 1.811, "low": 1.78, "close": 1.802, "volume": 601993.6, "close_time": 1768550399999, "quote_volume": 1081703.8095, "trades": 5604, "taker_buy_base": 297546.65, "taker_buy_quote": 534807.80986 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.803, "high": 1.811, "low": 1.786, "close": 1.794, "volume": 596557.36, "close_time": 1768564799999, "quote_volume": 1073856.68014, "trades": 5255, "taker_buy_base": 265143.68, "taker_buy_quote": 477365.40066 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.793, "high": 1.797, "low": 1.749, "close": 1.756, "volume": 1055835.58, "close_time": 1768579199999, "quote_volume": 1872300.29574, "trades": 9109, "taker_buy_base": 419101.95, "taker_buy_quote": 743793.10921 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.755, "high": 1.774, "low": 1.748, "close": 1.772, "volume": 795952.38, "close_time": 1768593599999, "quote_volume": 1403700.91221, "trades": 7050, "taker_buy_base": 359990.93, "taker_buy_quote": 634863.46018 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.772, "high": 1.8, "low": 1.765, "close": 1.789, "volume": 569369.65, "close_time": 1768607999999, "quote_volume": 1017818.77036, "trades": 4791, "taker_buy_base": 267802.98, "taker_buy_quote": 479022.62374 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.789, "high": 1.81, "low": 1.787, "close": 1.809, "volume": 387946.54, "close_time": 1768622399999, "quote_volume": 698281.2035, "trades": 4708, "taker_buy_base": 197638.53, "taker_buy_quote": 356044.88073 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.808, "high": 1.864, "low": 1.8, "close": 1.852, "volume": 987005.7, "close_time": 1768636799999, "quote_volume": 1809256.85382, "trades": 6238, "taker_buy_base": 635567.02, "taker_buy_quote": 1164854.82017 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.852, "high": 1.889, "low": 1.837, "close": 1.841, "volume": 936404.15, "close_time": 1768651199999, "quote_volume": 1744315.84689, "trades": 8607, "taker_buy_base": 428307.77, "taker_buy_quote": 797944.94168 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.841, "high": 1.908, "low": 1.841, "close": 1.898, "volume": 933954.41, "close_time": 1768665599999, "quote_volume": 1758349.64413, "trades": 8749, "taker_buy_base": 537589.51, "taker_buy_quote": 1012065.10687 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.898, "high": 1.907, "low": 1.88, "close": 1.898, "volume": 770965.27, "close_time": 1768679999999, "quote_volume": 1460273.85336, "trades": 7664, "taker_buy_base": 403259.37, "taker_buy_quote": 763727.55382 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.898, "high": 1.902, "low": 1.861, "close": 1.866, "volume": 375831.99, "close_time": 1768694399999, "quote_volume": 706046.71454, "trades": 3676, "taker_buy_base": 173133.36, "taker_buy_quote": 325093.11749 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.865, "high": 1.883, "low": 1.827, "close": 1.833, "volume": 681992.35, "close_time": 1768708799999, "quote_volume": 1259692.73588, "trades": 5079, "taker_buy_base": 266549.27, "taker_buy_quote": 492813.54596 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.833, "high": 1.833, "low": 1.816, "close": 1.825, "volume": 501659.11, "close_time": 1768723199999, "quote_volume": 915643.0465, "trades": 4170, "taker_buy_base": 204002.1, "taker_buy_quote": 372261.88377 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.826, "high": 1.826, "low": 1.812, "close": 1.818, "volume": 540257.86, "close_time": 1768737599999, "quote_volume": 982882.66598, "trades": 4418, "taker_buy_base": 213563.13, "taker_buy_quote": 388465.60725 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.818, "high": 1.835, "low": 1.787, "close": 1.824, "volume": 1517894.32, "close_time": 1768751999999, "quote_volume": 2757193.65396, "trades": 15487, "taker_buy_base": 869431.57, "taker_buy_quote": 1580680.15739 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.824, "high": 1.852, "low": 1.816, "close": 1.831, "volume": 513726.19, "close_time": 1768766399999, "quote_volume": 941731.8882, "trades": 6062, "taker_buy_base": 274139.6, "taker_buy_quote": 502744.57937 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.831, "high": 1.847, "low": 1.722, "close": 1.724, "volume": 1188804.69, "close_time": 1768780799999, "quote_volume": 2120994.46308, "trades": 10800, "taker_buy_base": 523708.04, "taker_buy_quote": 934317.57984 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.724, "low": 1.517, "close": 1.648, "volume": 6146034.77, "close_time": 1768795199999, "quote_volume": 9988675.17733, "trades": 53907, "taker_buy_base": 3317407.69, "taker_buy_quote": 5393856.48801 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.648, "high": 1.648, "low": 1.607, "close": 1.608, "volume": 1454245.99, "close_time": 1768809599999, "quote_volume": 2368199.17536, "trades": 9231, "taker_buy_base": 671043.05, "taker_buy_quote": 1092304.09403 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.626, "low": 1.594, "close": 1.6, "volume": 2084627.18, "close_time": 1768823999999, "quote_volume": 3351808.58136, "trades": 12533, "taker_buy_base": 1037576.24, "taker_buy_quote": 1669057.13397 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.601, "high": 1.602, "low": 1.576, "close": 1.586, "volume": 1683763.82, "close_time": 1768838399999, "quote_volume": 2676967.40546, "trades": 9677, "taker_buy_base": 813075.06, "taker_buy_quote": 1293182.57067 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.585, "high": 1.629, "low": 1.583, "close": 1.616, "volume": 1687129.4, "close_time": 1768852799999, "quote_volume": 2704840.60698, "trades": 9495, "taker_buy_base": 923409.83, "taker_buy_quote": 1480285.80794 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.617, "high": 1.628, "low": 1.592, "close": 1.614, "volume": 1015362.05, "close_time": 1768867199999, "quote_volume": 1633283.31041, "trades": 8287, "taker_buy_base": 545828.26, "taker_buy_quote": 877925.55748 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.619, "low": 1.599, "close": 1.603, "volume": 728865.66, "close_time": 1768881599999, "quote_volume": 1172880.60153, "trades": 6052, "taker_buy_base": 374505.57, "taker_buy_quote": 602676.90605 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.603, "high": 1.615, "low": 1.58, "close": 1.585, "volume": 1161066.24, "close_time": 1768895999999, "quote_volume": 1853776.98308, "trades": 7691, "taker_buy_base": 590679.09, "taker_buy_quote": 942672.03338 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.586, "high": 1.631, "low": 1.564, "close": 1.585, "volume": 1740299.34, "close_time": 1768910399999, "quote_volume": 2775313.95354, "trades": 10283, "taker_buy_base": 862891.16, "taker_buy_quote": 1377454.11696 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.585, "high": 1.602, "low": 1.564, "close": 1.576, "volume": 1243054.67, "close_time": 1768924799999, "quote_volume": 1966468.56677, "trades": 9468, "taker_buy_base": 571249.82, "taker_buy_quote": 903960.37339 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.576, "high": 1.583, "low": 1.539, "close": 1.547, "volume": 1276805.77, "close_time": 1768939199999, "quote_volume": 1984233.09634, "trades": 9196, "taker_buy_base": 598113.37, "taker_buy_quote": 929723.58996 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.547, "high": 1.567, "low": 1.519, "close": 1.534, "volume": 1345561.98, "close_time": 1768953599999, "quote_volume": 2074641.0167, "trades": 9295, "taker_buy_base": 578841.32, "taker_buy_quote": 892335.33034 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.534, "high": 1.594, "low": 1.532, "close": 1.577, "volume": 944886.01, "close_time": 1768967999999, "quote_volume": 1478762.44923, "trades": 6166, "taker_buy_base": 481746.97, "taker_buy_quote": 753764.00468 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.577, "high": 1.593, "low": 1.573, "close": 1.583, "volume": 668797.61, "close_time": 1768982399999, "quote_volume": 1058227.80913, "trades": 3787, "taker_buy_base": 347181.46, "taker_buy_quote": 549271.2621 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.582, "high": 1.591, "low": 1.559, "close": 1.562, "volume": 782422.62, "close_time": 1768996799999, "quote_volume": 1235096.31341, "trades": 4889, "taker_buy_base": 350718.64, "taker_buy_quote": 553777.10916 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.562, "high": 1.603, "low": 1.538, "close": 1.578, "volume": 2541616.47, "close_time": 1769011199999, "quote_volume": 3997365.03229, "trades": 14797, "taker_buy_base": 1217597.22, "taker_buy_quote": 1915832.11601 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.578, "high": 1.595, "low": 1.507, "close": 1.593, "volume": 3749938.77, "close_time": 1769025599999, "quote_volume": 5786524.0001, "trades": 24169, "taker_buy_base": 1752527.33, "taker_buy_quote": 2704480.89403 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.594, "high": 1.598, "low": 1.55, "close": 1.559, "volume": 1217256.33, "close_time": 1769039999999, "quote_volume": 1920228.68719, "trades": 9055, "taker_buy_base": 568816.19, "taker_buy_quote": 897656.55698 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.558, "high": 1.586, "low": 1.558, "close": 1.568, "volume": 1269385.3, "close_time": 1769054399999, "quote_volume": 1991484.3828, "trades": 7743, "taker_buy_base": 596701.27, "taker_buy_quote": 935931.50392 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.568, "high": 1.583, "low": 1.553, "close": 1.561, "volume": 762575.3, "close_time": 1769068799999, "quote_volume": 1195182.30759, "trades": 4323, "taker_buy_base": 386297.29, "taker_buy_quote": 605501.48456 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.561, "high": 1.584, "low": 1.555, "close": 1.562, "volume": 756069.27, "close_time": 1769083199999, "quote_volume": 1187349.32565, "trades": 4677, "taker_buy_base": 359270.73, "taker_buy_quote": 564367.65096 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.561, "high": 1.578, "low": 1.518, "close": 1.536, "volume": 1669323.42, "close_time": 1769097599999, "quote_volume": 2581318.78799, "trades": 10816, "taker_buy_base": 779038.17, "taker_buy_quote": 1204757.01977 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.535, "high": 1.57, "low": 1.53, "close": 1.562, "volume": 1448906.08, "close_time": 1769111999999, "quote_volume": 2250434.27557, "trades": 9687, "taker_buy_base": 788027.56, "taker_buy_quote": 1224155.52775 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.561, "high": 1.561, "low": 1.533, "close": 1.549, "volume": 470716.35, "close_time": 1769126399999, "quote_volume": 728639.84298, "trades": 3879, "taker_buy_base": 212529.29, "taker_buy_quote": 328930.75781 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.549, "high": 1.6, "low": 1.544, "close": 1.6, "volume": 1257918.62, "close_time": 1769140799999, "quote_volume": 1988607.87009, "trades": 6522, "taker_buy_base": 682075.56, "taker_buy_quote": 1077944.69484 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.6, "high": 1.619, "low": 1.573, "close": 1.587, "volume": 2174665.91, "close_time": 1769155199999, "quote_volume": 3464452.04777, "trades": 11930, "taker_buy_base": 1003525.63, "taker_buy_quote": 1599173.12889 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.587, "high": 1.588, "low": 1.565, "close": 1.578, "volume": 680423.46, "close_time": 1769169599999, "quote_volume": 1070956.6744, "trades": 5028, "taker_buy_base": 294037.21, "taker_buy_quote": 462911.24751 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.578, "high": 1.584, "low": 1.543, "close": 1.578, "volume": 1362423.66, "close_time": 1769183999999, "quote_volume": 2135854.48511, "trades": 10371, "taker_buy_base": 663942.3, "taker_buy_quote": 1041020.78227 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.578, "high": 1.611, "low": 1.552, "close": 1.559, "volume": 1140663.62, "close_time": 1769198399999, "quote_volume": 1806604.62566, "trades": 9455, "taker_buy_base": 573711.12, "taker_buy_quote": 909198.81032 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.56, "high": 1.563, "low": 1.534, "close": 1.554, "volume": 520514.81, "close_time": 1769212799999, "quote_volume": 806519.32206, "trades": 4598, "taker_buy_base": 229082.43, "taker_buy_quote": 355050.53694 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.553, "high": 1.567, "low": 1.543, "close": 1.561, "volume": 450323.0, "close_time": 1769227199999, "quote_volume": 699786.42862, "trades": 3047, "taker_buy_base": 227941.81, "taker_buy_quote": 354285.18794 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.562, "high": 1.565, "low": 1.548, "close": 1.55, "volume": 253840.46, "close_time": 1769241599999, "quote_volume": 394510.26797, "trades": 2045, "taker_buy_base": 126652.55, "taker_buy_quote": 196853.63117 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.55, "high": 1.561, "low": 1.548, "close": 1.554, "volume": 283827.36, "close_time": 1769255999999, "quote_volume": 441201.91561, "trades": 2365, "taker_buy_base": 158141.35, "taker_buy_quote": 245829.31481 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.553, "high": 1.564, "low": 1.541, "close": 1.544, "volume": 362660.37, "close_time": 1769270399999, "quote_volume": 564245.66688, "trades": 2545, "taker_buy_base": 175227.3, "taker_buy_quote": 272673.50926 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.544, "high": 1.556, "low": 1.535, "close": 1.546, "volume": 464083.42, "close_time": 1769284799999, "quote_volume": 716681.716, "trades": 2999, "taker_buy_base": 275667.47, "taker_buy_quote": 425736.9017 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.545, "high": 1.559, "low": 1.545, "close": 1.546, "volume": 279545.39, "close_time": 1769299199999, "quote_volume": 433411.40931, "trades": 2157, "taker_buy_base": 116383.22, "taker_buy_quote": 180444.22122 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.545, "high": 1.566, "low": 1.537, "close": 1.542, "volume": 909656.86, "close_time": 1769313599999, "quote_volume": 1411764.20106, "trades": 5645, "taker_buy_base": 504077.09, "taker_buy_quote": 782414.30022 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.541, "high": 1.563, "low": 1.536, "close": 1.549, "volume": 725558.36, "close_time": 1769327999999, "quote_volume": 1124100.4174, "trades": 4054, "taker_buy_base": 328257.3, "taker_buy_quote": 508797.4806 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.55, "high": 1.586, "low": 1.538, "close": 1.567, "volume": 1122033.57, "close_time": 1769342399999, "quote_volume": 1757640.58003, "trades": 6213, "taker_buy_base": 560239.02, "taker_buy_quote": 877936.24583 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.566, "high": 1.581, "low": 1.523, "close": 1.535, "volume": 1212861.78, "close_time": 1769356799999, "quote_volume": 1882029.98678, "trades": 8506, "taker_buy_base": 481383.83, "taker_buy_quote": 747356.40577 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.534, "high": 1.534, "low": 1.448, "close": 1.459, "volume": 2237033.49, "close_time": 1769371199999, "quote_volume": 3333822.32028, "trades": 20313, "taker_buy_base": 937815.85, "taker_buy_quote": 1398446.45366 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.459, "high": 1.491, "low": 1.451, "close": 1.488, "volume": 990376.32, "close_time": 1769385599999, "quote_volume": 1456980.12964, "trades": 8004, "taker_buy_base": 482174.9, "taker_buy_quote": 709488.00502 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.488, "high": 1.535, "low": 1.482, "close": 1.515, "volume": 1009016.12, "close_time": 1769399999999, "quote_volume": 1527921.40268, "trades": 7437, "taker_buy_base": 456294.49, "taker_buy_quote": 690431.17926 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.516, "high": 1.543, "low": 1.514, "close": 1.534, "volume": 823852.44, "close_time": 1769414399999, "quote_volume": 1261018.77127, "trades": 5215, "taker_buy_base": 399501.49, "taker_buy_quote": 611437.12637 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.535, "high": 1.553, "low": 1.528, "close": 1.537, "volume": 816685.0, "close_time": 1769428799999, "quote_volume": 1255886.10933, "trades": 5064, "taker_buy_base": 388020.43, "taker_buy_quote": 596984.8923 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.537, "high": 1.591, "low": 1.533, "close": 1.563, "volume": 1531968.31, "close_time": 1769443199999, "quote_volume": 2390826.30557, "trades": 10331, "taker_buy_base": 833297.45, "taker_buy_quote": 1300437.89576 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.564, "high": 1.57, "low": 1.532, "close": 1.543, "volume": 1182183.46, "close_time": 1769457599999, "quote_volume": 1833360.00919, "trades": 9211, "taker_buy_base": 496447.62, "taker_buy_quote": 770575.27285 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.543, "high": 1.559, "low": 1.536, "close": 1.551, "volume": 534733.75, "close_time": 1769471999999, "quote_volume": 827825.39618, "trades": 4395, "taker_buy_base": 301976.09, "taker_buy_quote": 467655.97156 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.566, "low": 1.546, "close": 1.553, "volume": 363909.25, "close_time": 1769486399999, "quote_volume": 565877.11485, "trades": 2900, "taker_buy_base": 175071.97, "taker_buy_quote": 272243.53332 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.552, "high": 1.587, "low": 1.54, "close": 1.549, "volume": 2043038.71, "close_time": 1769500799999, "quote_volume": 3189737.59497, "trades": 9601, "taker_buy_base": 971764.2, "taker_buy_quote": 1520175.2202 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.55, "high": 1.555, "low": 1.53, "close": 1.532, "volume": 656710.81, "close_time": 1769515199999, "quote_volume": 1010604.88687, "trades": 4093, "taker_buy_base": 269696.55, "taker_buy_quote": 414923.71653 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.532, "high": 1.552, "low": 1.524, "close": 1.551, "volume": 1200772.09, "close_time": 1769529599999, "quote_volume": 1842645.87111, "trades": 7023, "taker_buy_base": 535538.77, "taker_buy_quote": 822134.41412 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.551, "high": 1.575, "low": 1.534, "close": 1.563, "volume": 1424665.77, "close_time": 1769543999999, "quote_volume": 2220140.27397, "trades": 12198, "taker_buy_base": 694845.23, "taker_buy_quote": 1083092.36263 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.563, "high": 1.6, "low": 1.562, "close": 1.592, "volume": 946132.14, "close_time": 1769558399999, "quote_volume": 1498623.4135, "trades": 6107, "taker_buy_base": 533783.22, "taker_buy_quote": 845302.25857 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.593, "high": 1.608, "low": 1.58, "close": 1.604, "volume": 800223.27, "close_time": 1769572799999, "quote_volume": 1276499.4609, "trades": 5808, "taker_buy_base": 459182.58, "taker_buy_quote": 732849.61944 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.604, "high": 1.627, "low": 1.591, "close": 1.597, "volume": 1984572.91, "close_time": 1769587199999, "quote_volume": 3189379.99667, "trades": 11177, "taker_buy_base": 966516.94, "taker_buy_quote": 1554571.26114 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.597, "high": 1.603, "low": 1.582, "close": 1.598, "volume": 731744.28, "close_time": 1769601599999, "quote_volume": 1164763.18566, "trades": 4452, "taker_buy_base": 336077.56, "taker_buy_quote": 535029.17882 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.597, "high": 1.6, "low": 1.572, "close": 1.587, "volume": 934802.5, "close_time": 1769615999999, "quote_volume": 1484166.09528, "trades": 7423, "taker_buy_base": 460425.09, "taker_buy_quote": 731058.95916 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.587, "high": 1.615, "low": 1.581, "close": 1.609, "volume": 915188.26, "close_time": 1769630399999, "quote_volume": 1461151.71507, "trades": 6850, "taker_buy_base": 451515.83, "taker_buy_quote": 720619.89271 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.608, "high": 1.629, "low": 1.595, "close": 1.612, "volume": 890828.17, "close_time": 1769644799999, "quote_volume": 1436720.38664, "trades": 8240, "taker_buy_base": 441563.18, "taker_buy_quote": 712090.85515 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.612, "high": 1.617, "low": 1.551, "close": 1.558, "volume": 1203893.26, "close_time": 1769659199999, "quote_volume": 1890879.17082, "trades": 7701, "taker_buy_base": 514493.61, "taker_buy_quote": 807444.66969 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.557, "high": 1.564, "low": 1.545, "close": 1.559, "volume": 427019.16, "close_time": 1769673599999, "quote_volume": 664851.89877, "trades": 3520, "taker_buy_base": 205622.26, "taker_buy_quote": 320161.59513 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.559, "high": 1.565, "low": 1.548, "close": 1.553, "volume": 980105.31, "close_time": 1769687999999, "quote_volume": 1526005.21772, "trades": 6113, "taker_buy_base": 573221.04, "taker_buy_quote": 892530.1653 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.552, "high": 1.563, "low": 1.462, "close": 1.489, "volume": 2044489.34, "close_time": 1769702399999, "quote_volume": 3070290.73802, "trades": 16281, "taker_buy_base": 1033101.26, "taker_buy_quote": 1550140.23268 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.488, "high": 1.513, "low": 1.444, "close": 1.468, "volume": 1910035.71, "close_time": 1769716799999, "quote_volume": 2808818.21139, "trades": 14050, "taker_buy_base": 907639.66, "taker_buy_quote": 1335886.41002 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.468, "high": 1.497, "low": 1.466, "close": 1.494, "volume": 559060.56, "close_time": 1769731199999, "quote_volume": 830321.06864, "trades": 4729, "taker_buy_base": 299807.17, "taker_buy_quote": 445461.15927 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.494, "high": 1.508, "low": 1.438, "close": 1.456, "volume": 2035169.49, "close_time": 1769745599999, "quote_volume": 2990745.97126, "trades": 15820, "taker_buy_base": 931939.62, "taker_buy_quote": 1369148.529 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.456, "high": 1.484, "low": 1.424, "close": 1.448, "volume": 789776.84, "close_time": 1769759999999, "quote_volume": 1147003.26432, "trades": 6619, "taker_buy_base": 370338.15, "taker_buy_quote": 538168.05702 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.448, "high": 1.475, "low": 1.445, "close": 1.469, "volume": 560001.25, "close_time": 1769774399999, "quote_volume": 813931.68825, "trades": 5535, "taker_buy_base": 262501.15, "taker_buy_quote": 381705.23038 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.469, "high": 1.486, "low": 1.446, "close": 1.455, "volume": 1729025.48, "close_time": 1769788799999, "quote_volume": 2523914.50932, "trades": 12268, "taker_buy_base": 806706.83, "taker_buy_quote": 1178302.37285 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.455, "high": 1.483, "low": 1.415, "close": 1.47, "volume": 1654581.21, "close_time": 1769803199999, "quote_volume": 2404429.45409, "trades": 15221, "taker_buy_base": 813519.61, "taker_buy_quote": 1182787.28544 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.469, "high": 1.47, "low": 1.439, "close": 1.452, "volume": 962828.44, "close_time": 1769817599999, "quote_volume": 1398664.89344, "trades": 8789, "taker_buy_base": 462669.32, "taker_buy_quote": 672174.25998 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.452, "high": 1.456, "low": 1.431, "close": 1.435, "volume": 319084.32, "close_time": 1769831999999, "quote_volume": 460035.99467, "trades": 3064, "taker_buy_base": 153340.31, "taker_buy_quote": 221090.30048 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.434, "high": 1.438, "low": 1.402, "close": 1.414, "volume": 466987.61, "close_time": 1769846399999, "quote_volume": 663795.71325, "trades": 3793, "taker_buy_base": 205827.9, "taker_buy_quote": 292769.06029 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.415, "high": 1.418, "low": 1.363, "close": 1.364, "volume": 2324482.37, "close_time": 1769860799999, "quote_volume": 3221575.49273, "trades": 13633, "taker_buy_base": 1147003.88, "taker_buy_quote": 1589350.17005 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.365, "high": 1.371, "low": 1.273, "close": 1.293, "volume": 3572107.26, "close_time": 1769875199999, "quote_volume": 4686876.15814, "trades": 26586, "taker_buy_base": 1742589.68, "taker_buy_quote": 2283870.40997 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.293, "high": 1.318, "low": 1.141, "close": 1.225, "volume": 8621998.59, "close_time": 1769889599999, "quote_volume": 10645834.91738, "trades": 57371, "taker_buy_base": 4168854.6, "taker_buy_quote": 5139099.30629 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.226, "high": 1.282, "low": 1.213, "close": 1.275, "volume": 1999388.03, "close_time": 1769903999999, "quote_volume": 2494528.13645, "trades": 13710, "taker_buy_base": 1062684.2, "taker_buy_quote": 1325936.82109 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.274, "high": 1.286, "low": 1.255, "close": 1.276, "volume": 715244.14, "close_time": 1769918399999, "quote_volume": 909691.95075, "trades": 5337, "taker_buy_base": 388766.35, "taker_buy_quote": 494510.47727 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.276, "high": 1.302, "low": 1.266, "close": 1.295, "volume": 1033027.31, "close_time": 1769932799999, "quote_volume": 1324128.02186, "trades": 6018, "taker_buy_base": 637446.55, "taker_buy_quote": 818263.31235 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.296, "high": 1.296, "low": 1.265, "close": 1.278, "volume": 929719.38, "close_time": 1769947199999, "quote_volume": 1188404.47437, "trades": 6370, "taker_buy_base": 449531.46, "taker_buy_quote": 574972.11149 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.278, "high": 1.286, "low": 1.225, "close": 1.244, "volume": 1458983.06, "close_time": 1769961599999, "quote_volume": 1836297.8089, "trades": 12126, "taker_buy_base": 684305.5, "taker_buy_quote": 862143.02408 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.245, "high": 1.268, "low": 1.23, "close": 1.242, "volume": 1160163.37, "close_time": 1769975999999, "quote_volume": 1447619.62981, "trades": 10739, "taker_buy_base": 600576.79, "taker_buy_quote": 749497.91027 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.243, "high": 1.26, "low": 1.206, "close": 1.236, "volume": 1817542.18, "close_time": 1769990399999, "quote_volume": 2245313.31971, "trades": 15500, "taker_buy_base": 873932.51, "taker_buy_quote": 1080460.36895 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.236, "high": 1.274, "low": 1.198, "close": 1.249, "volume": 2320243.47, "close_time": 1770004799999, "quote_volume": 2871856.37011, "trades": 19860, "taker_buy_base": 1102216.59, "taker_buy_quote": 1365270.4868 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.249, "high": 1.266, "low": 1.211, "close": 1.24, "volume": 2368819.36, "close_time": 1770019199999, "quote_volume": 2934879.72393, "trades": 20243, "taker_buy_base": 1226227.23, "taker_buy_quote": 1519995.5994 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.24, "high": 1.272, "low": 1.238, "close": 1.262, "volume": 1224089.11, "close_time": 1770033599999, "quote_volume": 1539036.59254, "trades": 9093, "taker_buy_base": 618880.93, "taker_buy_quote": 777746.1602 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.262, "high": 1.298, "low": 1.261, "close": 1.286, "volume": 1412384.0, "close_time": 1770047999999, "quote_volume": 1804331.67605, "trades": 11832, "taker_buy_base": 767558.71, "taker_buy_quote": 980771.08053 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.286, "high": 1.293, "low": 1.274, "close": 1.274, "volume": 823124.77, "close_time": 1770062399999, "quote_volume": 1056521.78488, "trades": 7208, "taker_buy_base": 412012.26, "taker_buy_quote": 529158.94439 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.274, "high": 1.287, "low": 1.266, "close": 1.279, "volume": 392764.15, "close_time": 1770076799999, "quote_volume": 501734.23555, "trades": 4524, "taker_buy_base": 211666.42, "taker_buy_quote": 270413.44713 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.279, "high": 1.282, "low": 1.248, "close": 1.273, "volume": 570235.26, "close_time": 1770091199999, "quote_volume": 720582.51131, "trades": 4205, "taker_buy_base": 277631.61, "taker_buy_quote": 351217.13164 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.272, "high": 1.285, "low": 1.26, "close": 1.273, "volume": 513425.77, "close_time": 1770105599999, "quote_volume": 653036.72898, "trades": 3763, "taker_buy_base": 243222.5, "taker_buy_quote": 309470.93573 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.273, "high": 1.289, "low": 1.252, "close": 1.269, "volume": 691978.58, "close_time": 1770119999999, "quote_volume": 877130.27241, "trades": 5285, "taker_buy_base": 356710.89, "taker_buy_quote": 452445.91258 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.269, "high": 1.288, "low": 1.246, "close": 1.286, "volume": 1153049.3, "close_time": 1770134399999, "quote_volume": 1460371.69347, "trades": 9122, "taker_buy_base": 619599.13, "taker_buy_quote": 785414.47136 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.286, "high": 1.286, "low": 1.195, "close": 1.253, "volume": 1781433.55, "close_time": 1770148799999, "quote_volume": 2202379.68697, "trades": 14003, "taker_buy_base": 816066.23, "taker_buy_quote": 1008742.58095 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.252, "high": 1.303, "low": 1.24, "close": 1.249, "volume": 1439196.16, "close_time": 1770163199999, "quote_volume": 1834290.10533, "trades": 11431, "taker_buy_base": 793393.77, "taker_buy_quote": 1011579.60795 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.277, "low": 1.24, "close": 1.27, "volume": 473582.32, "close_time": 1770177599999, "quote_volume": 597141.55682, "trades": 3864, "taker_buy_base": 229059.17, "taker_buy_quote": 289190.98449 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.27, "high": 1.281, "low": 1.257, "close": 1.276, "volume": 365024.05, "close_time": 1770191999999, "quote_volume": 463200.16721, "trades": 3926, "taker_buy_base": 154915.51, "taker_buy_quote": 196709.42842 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.276, "high": 1.279, "low": 1.252, "close": 1.263, "volume": 365117.53, "close_time": 1770206399999, "quote_volume": 461703.21176, "trades": 3401, "taker_buy_base": 144416.0, "taker_buy_quote": 182737.14864 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.263, "high": 1.266, "low": 1.203, "close": 1.221, "volume": 1224113.54, "close_time": 1770220799999, "quote_volume": 1512011.08927, "trades": 11407, "taker_buy_base": 541792.46, "taker_buy_quote": 668420.97708 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.222, "high": 1.249, "low": 1.202, "close": 1.247, "volume": 1449139.0, "close_time": 1770235199999, "quote_volume": 1770690.00362, "trades": 14205, "taker_buy_base": 786563.07, "taker_buy_quote": 961578.82361 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.247, "high": 1.249, "low": 1.197, "close": 1.22, "volume": 705529.84, "close_time": 1770249599999, "quote_volume": 861581.38672, "trades": 7065, "taker_buy_base": 333717.95, "taker_buy_quote": 407186.78553 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.219, "high": 1.237, "low": 1.203, "close": 1.205, "volume": 837106.05, "close_time": 1770263999999, "quote_volume": 1020915.2996, "trades": 7628, "taker_buy_base": 378602.33, "taker_buy_quote": 461822.60268 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.206, "high": 1.221, "low": 1.191, "close": 1.196, "volume": 1865088.46, "close_time": 1770278399999, "quote_volume": 2246241.66286, "trades": 11195, "taker_buy_base": 884742.96, "taker_buy_quote": 1066631.34483 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.197, "high": 1.211, "low": 1.142, "close": 1.158, "volume": 1205130.43, "close_time": 1770292799999, "quote_volume": 1420312.2208, "trades": 9387, "taker_buy_base": 548833.75, "taker_buy_quote": 648026.84542 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.159, "high": 1.186, "low": 1.08, "close": 1.108, "volume": 3028811.4, "close_time": 1770307199999, "quote_volume": 3412250.49996, "trades": 22191, "taker_buy_base": 1439827.29, "taker_buy_quote": 1623065.57748 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.109, "high": 1.135, "low": 1.071, "close": 1.078, "volume": 3291255.15, "close_time": 1770321599999, "quote_volume": 3626625.17176, "trades": 26533, "taker_buy_base": 1710653.3, "taker_buy_quote": 1886431.6292 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.079, "high": 1.087, "low": 1.017, "close": 1.031, "volume": 5033646.53, "close_time": 1770335999999, "quote_volume": 5259892.34513, "trades": 33895, "taker_buy_base": 2389179.56, "taker_buy_quote": 2497608.46712 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.032, "high": 1.055, "low": 0.9, "close": 1.024, "volume": 8842410.85, "close_time": 1770350399999, "quote_volume": 8677428.31782, "trades": 64404, "taker_buy_base": 4260093.14, "taker_buy_quote": 4187702.27508 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.024, "high": 1.071, "low": 1.018, "close": 1.03, "volume": 1878429.91, "close_time": 1770364799999, "quote_volume": 1962480.24221, "trades": 13821, "taker_buy_base": 959245.52, "taker_buy_quote": 1003053.94621 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.03, "high": 1.074, "low": 1.022, "close": 1.07, "volume": 1563650.1, "close_time": 1770379199999, "quote_volume": 1635492.51419, "trades": 10791, "taker_buy_base": 737195.67, "taker_buy_quote": 771718.28263 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.07, "high": 1.112, "low": 1.06, "close": 1.109, "volume": 4678856.41, "close_time": 1770393599999, "quote_volume": 5038558.63286, "trades": 21157, "taker_buy_base": 2445007.48, "taker_buy_quote": 2630738.87628 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.109, "high": 1.165, "low": 1.104, "close": 1.139, "volume": 1345641.32, "close_time": 1770407999999, "quote_volume": 1529688.57177, "trades": 8549, "taker_buy_base": 712446.16, "taker_buy_quote": 810552.69902 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.138, "high": 1.154, "low": 1.121, "close": 1.139, "volume": 622436.86, "close_time": 1770422399999, "quote_volume": 707350.38764, "trades": 4378, "taker_buy_base": 330700.86, "taker_buy_quote": 376141.45582 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.139, "high": 1.143, "low": 1.121, "close": 1.138, "volume": 431974.8, "close_time": 1770436799999, "quote_volume": 488439.52807, "trades": 3369, "taker_buy_base": 225506.54, "taker_buy_quote": 255055.72379 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.138, "high": 1.148, "low": 1.087, "close": 1.099, "volume": 1223905.25, "close_time": 1770451199999, "quote_volume": 1366620.27553, "trades": 8171, "taker_buy_base": 512928.82, "taker_buy_quote": 573336.80599 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.098, "high": 1.105, "low": 1.08, "close": 1.087, "volume": 713241.5, "close_time": 1770465599999, "quote_volume": 779516.46374, "trades": 6566, "taker_buy_base": 350437.8, "taker_buy_quote": 383354.82281 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.086, "high": 1.125, "low": 1.086, "close": 1.111, "volume": 1358532.26, "close_time": 1770479999999, "quote_volume": 1504529.53832, "trades": 13991, "taker_buy_base": 821403.66, "taker_buy_quote": 910171.84655 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.112, "high": 1.145, "low": 1.109, "close": 1.121, "volume": 3756598.69, "close_time": 1770494399999, "quote_volume": 4245267.67004, "trades": 24463, "taker_buy_base": 2089481.57, "taker_buy_quote": 2362021.14229 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.122, "high": 1.131, "low": 1.108, "close": 1.112, "volume": 591050.39, "close_time": 1770508799999, "quote_volume": 661220.15725, "trades": 6195, "taker_buy_base": 328117.81, "taker_buy_quote": 367233.17452 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.113, "high": 1.113, "low": 1.09, "close": 1.092, "volume": 420091.88, "close_time": 1770523199999, "quote_volume": 462776.22953, "trades": 3341, "taker_buy_base": 199904.72, "taker_buy_quote": 220202.64702 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.091, "high": 1.098, "low": 1.084, "close": 1.09, "volume": 382624.86, "close_time": 1770537599999, "quote_volume": 417270.59864, "trades": 3945, "taker_buy_base": 206382.81, "taker_buy_quote": 225042.34296 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.09, "high": 1.108, "low": 1.08, "close": 1.093, "volume": 727352.47, "close_time": 1770551999999, "quote_volume": 794979.67, "trades": 8472, "taker_buy_base": 384182.02, "taker_buy_quote": 420223.33984 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.094, "high": 1.097, "low": 1.068, "close": 1.072, "volume": 872094.13, "close_time": 1770566399999, "quote_volume": 946036.52803, "trades": 7993, "taker_buy_base": 427668.73, "taker_buy_quote": 464187.65419 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.072, "high": 1.083, "low": 1.049, "close": 1.076, "volume": 678052.96, "close_time": 1770580799999, "quote_volume": 724226.46388, "trades": 6794, "taker_buy_base": 356212.0, "taker_buy_quote": 380565.67215 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.076, "high": 1.09, "low": 1.054, "close": 1.068, "volume": 715454.5, "close_time": 1770595199999, "quote_volume": 764872.61189, "trades": 7725, "taker_buy_base": 390915.19, "taker_buy_quote": 418140.04835 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.08, "low": 1.059, "close": 1.074, "volume": 708710.56, "close_time": 1770609599999, "quote_volume": 756798.36326, "trades": 7321, "taker_buy_base": 379596.93, "taker_buy_quote": 405281.03477 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.075, "high": 1.076, "low": 1.057, "close": 1.06, "volume": 587423.3, "close_time": 1770623999999, "quote_volume": 625734.80092, "trades": 6083, "taker_buy_base": 320076.31, "taker_buy_quote": 341164.14177 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.059, "high": 1.061, "low": 1.018, "close": 1.028, "volume": 739339.32, "close_time": 1770638399999, "quote_volume": 765671.14168, "trades": 7623, "taker_buy_base": 327920.62, "taker_buy_quote": 339282.3068 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.028, "high": 1.052, "low": 1.008, "close": 1.029, "volume": 1057773.59, "close_time": 1770652799999, "quote_volume": 1088635.34488, "trades": 10189, "taker_buy_base": 564209.88, "taker_buy_quote": 580778.38555 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.029, "high": 1.07, "low": 1.021, "close": 1.056, "volume": 895628.4, "close_time": 1770667199999, "quote_volume": 941479.76081, "trades": 9975, "taker_buy_base": 514713.07, "taker_buy_quote": 541070.49145 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.056, "high": 1.059, "low": 1.038, "close": 1.042, "volume": 466941.89, "close_time": 1770681599999, "quote_volume": 489285.14299, "trades": 5917, "taker_buy_base": 244306.13, "taker_buy_quote": 256151.70635 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.043, "high": 1.047, "low": 1.014, "close": 1.021, "volume": 783792.29, "close_time": 1770695999999, "quote_volume": 807574.18896, "trades": 5067, "taker_buy_base": 317715.86, "taker_buy_quote": 328174.08217 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.02, "high": 1.032, "low": 0.998, "close": 1.001, "volume": 1459134.04, "close_time": 1770710399999, "quote_volume": 1474223.24061, "trades": 6289, "taker_buy_base": 630861.53, "taker_buy_quote": 638228.49505 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.002, "high": 1.009, "low": 0.99, "close": 0.992, "volume": 864011.41, "close_time": 1770724799999, "quote_volume": 864414.80167, "trades": 4573, "taker_buy_base": 485087.86, "taker_buy_quote": 485568.12555 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.992, "high": 1.014, "low": 0.981, "close": 0.988, "volume": 1482100.73, "close_time": 1770739199999, "quote_volume": 1477587.73347, "trades": 9198, "taker_buy_base": 796732.76, "taker_buy_quote": 794817.49309 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.989, "high": 0.994, "low": 0.971, "close": 0.986, "volume": 1352865.93, "close_time": 1770753599999, "quote_volume": 1329126.49812, "trades": 9261, "taker_buy_base": 686919.11, "taker_buy_quote": 674914.10974 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.985, "high": 0.995, "low": 0.979, "close": 0.989, "volume": 523879.95, "close_time": 1770767999999, "quote_volume": 517537.46631, "trades": 3278, "taker_buy_base": 268297.8, "taker_buy_quote": 264960.00844 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 1.011, "low": 0.987, "close": 0.998, "volume": 725153.45, "close_time": 1770782399999, "quote_volume": 725091.0784, "trades": 3893, "taker_buy_base": 334457.62, "taker_buy_quote": 334549.03154 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.998, "high": 1.004, "low": 0.96, "close": 0.962, "volume": 1963866.22, "close_time": 1770796799999, "quote_volume": 1929452.19309, "trades": 8865, "taker_buy_base": 1036182.17, "taker_buy_quote": 1019514.34052 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.963, "high": 0.967, "low": 0.948, "close": 0.962, "volume": 1766073.27, "close_time": 1770811199999, "quote_volume": 1689017.2976, "trades": 8495, "taker_buy_base": 751583.16, "taker_buy_quote": 719443.83453 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.962, "high": 0.994, "low": 0.921, "close": 0.93, "volume": 2640968.56, "close_time": 1770825599999, "quote_volume": 2518211.53108, "trades": 16077, "taker_buy_base": 1433108.37, "taker_buy_quote": 1366825.78945 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.931, "high": 0.946, "low": 0.923, "close": 0.927, "volume": 1510689.19, "close_time": 1770839999999, "quote_volume": 1412861.93039, "trades": 9466, "taker_buy_base": 823671.23, "taker_buy_quote": 770619.44057 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.927, "high": 0.948, "low": 0.916, "close": 0.924, "volume": 1769014.1, "close_time": 1770854399999, "quote_volume": 1645576.42995, "trades": 8449, "taker_buy_base": 966799.2, "taker_buy_quote": 899878.49143 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.966, "low": 0.925, "close": 0.956, "volume": 2082826.35, "close_time": 1770868799999, "quote_volume": 1969923.77753, "trades": 8541, "taker_buy_base": 1206039.61, "taker_buy_quote": 1142047.02223 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.955, "high": 0.962, "low": 0.944, "close": 0.961, "volume": 1115013.16, "close_time": 1770883199999, "quote_volume": 1061380.48125, "trades": 5017, "taker_buy_base": 598207.17, "taker_buy_quote": 569490.69847 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.961, "high": 0.963, "low": 0.941, "close": 0.952, "volume": 1329152.91, "close_time": 1770897599999, "quote_volume": 1264285.23859, "trades": 6269, "taker_buy_base": 729080.71, "taker_buy_quote": 693532.28623 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.951, "high": 0.952, "low": 0.914, "close": 0.915, "volume": 1825274.85, "close_time": 1770911999999, "quote_volume": 1703834.86434, "trades": 8000, "taker_buy_base": 957718.39, "taker_buy_quote": 893953.97215 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.915, "high": 0.924, "low": 0.893, "close": 0.907, "volume": 2769564.68, "close_time": 1770926399999, "quote_volume": 2504926.01547, "trades": 12036, "taker_buy_base": 1357091.93, "taker_buy_quote": 1228100.4334 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.908, "high": 0.928, "low": 0.894, "close": 0.924, "volume": 801288.42, "close_time": 1770940799999, "quote_volume": 727779.83774, "trades": 4071, "taker_buy_base": 420818.22, "taker_buy_quote": 381934.98474 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.924, "high": 0.926, "low": 0.912, "close": 0.916, "volume": 710996.95, "close_time": 1770955199999, "quote_volume": 653029.51752, "trades": 3697, "taker_buy_base": 356997.09, "taker_buy_quote": 327839.67578 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.916, "high": 0.922, "low": 0.897, "close": 0.915, "volume": 709690.29, "close_time": 1770969599999, "quote_volume": 646461.14913, "trades": 3308, "taker_buy_base": 364740.59, "taker_buy_quote": 332510.29503 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.916, "high": 0.928, "low": 0.907, "close": 0.911, "volume": 1124163.6, "close_time": 1770983999999, "quote_volume": 1030744.77267, "trades": 5268, "taker_buy_base": 540064.81, "taker_buy_quote": 495681.69472 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.911, "high": 0.948, "low": 0.908, "close": 0.936, "volume": 2107882.47, "close_time": 1770998399999, "quote_volume": 1955268.11203, "trades": 8972, "taker_buy_base": 1142856.92, "taker_buy_quote": 1060007.9288 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.937, "high": 0.958, "low": 0.936, "close": 0.949, "volume": 1376861.71, "close_time": 1771012799999, "quote_volume": 1306377.18706, "trades": 5463, "taker_buy_base": 759464.67, "taker_buy_quote": 720500.0923 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.949, "high": 0.956, "low": 0.937, "close": 0.941, "volume": 757848.78, "close_time": 1771027199999, "quote_volume": 717862.05595, "trades": 4362, "taker_buy_base": 334176.8, "taker_buy_quote": 316575.59568 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.941, "high": 0.957, "low": 0.936, "close": 0.947, "volume": 874496.3, "close_time": 1771041599999, "quote_volume": 828797.44295, "trades": 5650, "taker_buy_base": 498786.22, "taker_buy_quote": 472748.36086 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.948, "high": 0.96, "low": 0.942, "close": 0.957, "volume": 821639.83, "close_time": 1771055999999, "quote_volume": 781154.04517, "trades": 4903, "taker_buy_base": 445225.47, "taker_buy_quote": 423478.74851 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.956, "high": 0.967, "low": 0.956, "close": 0.964, "volume": 938523.62, "close_time": 1771070399999, "quote_volume": 903023.7925, "trades": 6314, "taker_buy_base": 469830.67, "taker_buy_quote": 452053.49685 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.965, "high": 0.976, "low": 0.95, "close": 0.976, "volume": 1464195.71, "close_time": 1771084799999, "quote_volume": 1412631.43523, "trades": 9192, "taker_buy_base": 694714.02, "taker_buy_quote": 670881.22613 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.976, "high": 1.008, "low": 0.963, "close": 1.005, "volume": 1527660.98, "close_time": 1771099199999, "quote_volume": 1501006.06535, "trades": 8712, "taker_buy_base": 744520.24, "taker_buy_quote": 732439.49782 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.005, "high": 1.007, "low": 0.984, "close": 0.987, "volume": 1251586.4, "close_time": 1771113599999, "quote_volume": 1241944.96737, "trades": 8234, "taker_buy_base": 627480.41, "taker_buy_quote": 623013.1889 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.988, "low": 0.959, "close": 0.976, "volume": 1412243.65, "close_time": 1771127999999, "quote_volume": 1377193.42813, "trades": 8774, "taker_buy_base": 620884.54, "taker_buy_quote": 605968.36159 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.975, "high": 0.988, "low": 0.969, "close": 0.986, "volume": 1020100.34, "close_time": 1771142399999, "quote_volume": 997842.90734, "trades": 7764, "taker_buy_base": 573964.32, "taker_buy_quote": 561998.88676 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.986, "high": 0.989, "low": 0.955, "close": 0.963, "volume": 1024939.91, "close_time": 1771156799999, "quote_volume": 992863.58389, "trades": 6899, "taker_buy_base": 456687.82, "taker_buy_quote": 443041.67467 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.963, "high": 0.965, "low": 0.922, "close": 0.928, "volume": 1477716.83, "close_time": 1771171199999, "quote_volume": 1386022.57592, "trades": 8041, "taker_buy_base": 632681.04, "taker_buy_quote": 592944.72439 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.927, "high": 0.93, "low": 0.906, "close": 0.917, "volume": 1614237.22, "close_time": 1771185599999, "quote_volume": 1481214.2189, "trades": 8142, "taker_buy_base": 774857.31, "taker_buy_quote": 711267.43027 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.916, "high": 0.935, "low": 0.912, "close": 0.934, "volume": 623265.42, "close_time": 1771199999999, "quote_volume": 576019.22256, "trades": 3156, "taker_buy_base": 314608.1, "taker_buy_quote": 290777.02557 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.939, "low": 0.923, "close": 0.927, "volume": 626302.23, "close_time": 1771214399999, "quote_volume": 583666.68779, "trades": 3693, "taker_buy_base": 318606.96, "taker_buy_quote": 296970.08891 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.927, "high": 0.935, "low": 0.913, "close": 0.916, "volume": 604969.97, "close_time": 1771228799999, "quote_volume": 558545.4919, "trades": 4899, "taker_buy_base": 267177.42, "taker_buy_quote": 246822.00799 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.917, "high": 0.925, "low": 0.904, "close": 0.912, "volume": 1049834.67, "close_time": 1771243199999, "quote_volume": 960099.11907, "trades": 6094, "taker_buy_base": 558944.78, "taker_buy_quote": 511455.57138 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.912, "high": 0.938, "low": 0.898, "close": 0.902, "volume": 2747585.28, "close_time": 1771257599999, "quote_volume": 2522767.94324, "trades": 12716, "taker_buy_base": 1244220.43, "taker_buy_quote": 1143620.92867 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.902, "high": 0.92, "low": 0.9, "close": 0.916, "volume": 1029390.83, "close_time": 1771271999999, "quote_volume": 936664.6147, "trades": 4820, "taker_buy_base": 507704.3, "taker_buy_quote": 461886.21955 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.916, "high": 0.939, "low": 0.913, "close": 0.929, "volume": 742182.98, "close_time": 1771286399999, "quote_volume": 688366.38301, "trades": 3711, "taker_buy_base": 335877.69, "taker_buy_quote": 311500.22301 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.93, "high": 0.939, "low": 0.922, "close": 0.93, "volume": 646647.13, "close_time": 1771300799999, "quote_volume": 602910.6017, "trades": 3272, "taker_buy_base": 321999.57, "taker_buy_quote": 300240.67497 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.93, "high": 0.935, "low": 0.918, "close": 0.931, "volume": 557833.49, "close_time": 1771315199999, "quote_volume": 518315.52233, "trades": 3004, "taker_buy_base": 220581.88, "taker_buy_quote": 205012.74049 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.93, "high": 0.938, "low": 0.917, "close": 0.938, "volume": 803282.79, "close_time": 1771329599999, "quote_volume": 745865.55448, "trades": 3477, "taker_buy_base": 424362.69, "taker_buy_quote": 394098.31476 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.938, "high": 0.949, "low": 0.91, "close": 0.927, "volume": 2006426.23, "close_time": 1771343999999, "quote_volume": 1866512.13573, "trades": 9246, "taker_buy_base": 1001828.91, "taker_buy_quote": 932927.07 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.927, "high": 0.94, "low": 0.908, "close": 0.924, "volume": 1235730.47, "close_time": 1771358399999, "quote_volume": 1143146.37999, "trades": 6796, "taker_buy_base": 561192.09, "taker_buy_quote": 519326.82319 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.923, "high": 0.924, "low": 0.915, "close": 0.917, "volume": 387616.76, "close_time": 1771372799999, "quote_volume": 356233.83922, "trades": 2377, "taker_buy_base": 197020.94, "taker_buy_quote": 181066.25039 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.925, "low": 0.907, "close": 0.924, "volume": 474845.83, "close_time": 1771387199999, "quote_volume": 434828.13853, "trades": 2495, "taker_buy_base": 253600.27, "taker_buy_quote": 232387.34226 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.924, "high": 0.928, "low": 0.917, "close": 0.924, "volume": 445116.6, "close_time": 1771401599999, "quote_volume": 410130.74145, "trades": 2205, "taker_buy_base": 206615.13, "taker_buy_quote": 190373.75598 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.924, "high": 0.93, "low": 0.9, "close": 0.906, "volume": 772407.66, "close_time": 1771415999999, "quote_volume": 706968.71524, "trades": 4010, "taker_buy_base": 363496.67, "taker_buy_quote": 332689.01753 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.906, "high": 0.911, "low": 0.883, "close": 0.902, "volume": 2119990.12, "close_time": 1771430399999, "quote_volume": 1895199.88196, "trades": 8126, "taker_buy_base": 1191980.57, "taker_buy_quote": 1065210.59093 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.901, "high": 0.906, "low": 0.87, "close": 0.877, "volume": 1374608.69, "close_time": 1771444799999, "quote_volume": 1218731.68256, "trades": 7140, "taker_buy_base": 629812.26, "taker_buy_quote": 558486.9443 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.876, "high": 0.884, "low": 0.869, "close": 0.879, "volume": 760453.34, "close_time": 1771459199999, "quote_volume": 666541.30276, "trades": 3409, "taker_buy_base": 397260.33, "taker_buy_quote": 348285.00271 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.878, "high": 0.89, "low": 0.872, "close": 0.887, "volume": 755434.52, "close_time": 1771473599999, "quote_volume": 666632.50534, "trades": 2919, "taker_buy_base": 351019.58, "taker_buy_quote": 309633.997 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.887, "high": 0.893, "low": 0.882, "close": 0.886, "volume": 526865.94, "close_time": 1771487999999, "quote_volume": 466658.1372, "trades": 2574, "taker_buy_base": 231735.72, "taker_buy_quote": 205426.89602 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.885, "high": 0.885, "low": 0.856, "close": 0.862, "volume": 1153883.04, "close_time": 1771502399999, "quote_volume": 999193.47983, "trades": 4863, "taker_buy_base": 574026.29, "taker_buy_quote": 497037.40055 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.863, "high": 0.87, "low": 0.842, "close": 0.848, "volume": 1497277.93, "close_time": 1771516799999, "quote_volume": 1278308.72877, "trades": 6733, "taker_buy_base": 719324.18, "taker_buy_quote": 614422.59757 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.848, "high": 0.863, "low": 0.838, "close": 0.861, "volume": 1057620.91, "close_time": 1771531199999, "quote_volume": 899098.25634, "trades": 5444, "taker_buy_base": 529269.88, "taker_buy_quote": 450171.58068 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.86, "high": 0.867, "low": 0.853, "close": 0.866, "volume": 401516.72, "close_time": 1771545599999, "quote_volume": 345752.37651, "trades": 2461, "taker_buy_base": 225418.23, "taker_buy_quote": 194180.95072 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.874, "low": 0.864, "close": 0.867, "volume": 410239.6, "close_time": 1771559999999, "quote_volume": 356837.63655, "trades": 2157, "taker_buy_base": 212209.98, "taker_buy_quote": 184624.93176 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.868, "high": 0.872, "low": 0.858, "close": 0.86, "volume": 533835.06, "close_time": 1771574399999, "quote_volume": 461350.5382, "trades": 2748, "taker_buy_base": 248736.46, "taker_buy_quote": 214974.95793 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.861, "high": 0.875, "low": 0.86, "close": 0.863, "volume": 766481.28, "close_time": 1771588799999, "quote_volume": 664572.90127, "trades": 3084, "taker_buy_base": 328306.07, "taker_buy_quote": 284638.73373 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.863, "high": 0.887, "low": 0.845, "close": 0.881, "volume": 1513766.01, "close_time": 1771603199999, "quote_volume": 1312318.81055, "trades": 8418, "taker_buy_base": 779282.47, "taker_buy_quote": 676488.24031 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.882, "high": 0.888, "low": 0.859, "close": 0.874, "volume": 1514820.01, "close_time": 1771617599999, "quote_volume": 1325462.31354, "trades": 8159, "taker_buy_base": 754279.07, "taker_buy_quote": 660474.66553 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.874, "high": 0.886, "low": 0.871, "close": 0.883, "volume": 496323.04, "close_time": 1771631999999, "quote_volume": 435908.26175, "trades": 2471, "taker_buy_base": 260295.57, "taker_buy_quote": 228662.63644 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.883, "high": 0.886, "low": 0.875, "close": 0.882, "volume": 418339.55, "close_time": 1771646399999, "quote_volume": 368115.82351, "trades": 1814, "taker_buy_base": 215438.53, "taker_buy_quote": 189581.81005 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.881, "high": 0.895, "low": 0.879, "close": 0.885, "volume": 529074.76, "close_time": 1771660799999, "quote_volume": 469458.04008, "trades": 2606, "taker_buy_base": 231752.54, "taker_buy_quote": 205666.0823 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.886, "high": 0.909, "low": 0.885, "close": 0.904, "volume": 978211.65, "close_time": 1771675199999, "quote_volume": 881927.33714, "trades": 4780, "taker_buy_base": 478513.68, "taker_buy_quote": 431447.47435 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.904, "high": 0.906, "low": 0.894, "close": 0.899, "volume": 769440.49, "close_time": 1771689599999, "quote_volume": 692698.49584, "trades": 3561, "taker_buy_base": 358994.57, "taker_buy_quote": 323348.30158 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.899, "high": 0.9, "low": 0.891, "close": 0.895, "volume": 442206.14, "close_time": 1771703999999, "quote_volume": 395898.91291, "trades": 2295, "taker_buy_base": 202425.56, "taker_buy_quote": 181281.45004 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.894, "high": 0.894, "low": 0.885, "close": 0.886, "volume": 514161.73, "close_time": 1771718399999, "quote_volume": 457000.22138, "trades": 2498, "taker_buy_base": 216504.4, "taker_buy_quote": 192462.47577 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.856, "close": 0.861, "volume": 773543.89, "close_time": 1771732799999, "quote_volume": 671767.84662, "trades": 2869, "taker_buy_base": 302500.33, "taker_buy_quote": 262735.36056 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.861, "high": 0.862, "low": 0.852, "close": 0.859, "volume": 468250.95, "close_time": 1771747199999, "quote_volume": 401668.05682, "trades": 2052, "taker_buy_base": 215819.18, "taker_buy_quote": 185119.62811 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.859, "high": 0.861, "low": 0.846, "close": 0.855, "volume": 809525.25, "close_time": 1771761599999, "quote_volume": 691428.52192, "trades": 3179, "taker_buy_base": 410923.76, "taker_buy_quote": 351075.22176 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.854, "high": 0.854, "low": 0.821, "close": 0.835, "volume": 2084011.99, "close_time": 1771775999999, "quote_volume": 1732262.09011, "trades": 7876, "taker_buy_base": 1058884.06, "taker_buy_quote": 880054.65953 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.834, "high": 0.838, "low": 0.825, "close": 0.833, "volume": 654967.04, "close_time": 1771790399999, "quote_volume": 544321.723, "trades": 2889, "taker_buy_base": 330003.48, "taker_buy_quote": 274320.11522 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.833, "high": 0.843, "low": 0.827, "close": 0.841, "volume": 442587.06, "close_time": 1771804799999, "quote_volume": 369482.56498, "trades": 2253, "taker_buy_base": 240831.78, "taker_buy_quote": 201027.05385 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.842, "high": 0.843, "low": 0.79, "close": 0.807, "volume": 4410594.72, "close_time": 1771819199999, "quote_volume": 3551960.14648, "trades": 16170, "taker_buy_base": 2144645.99, "taker_buy_quote": 1727445.60472 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.807, "high": 0.85, "low": 0.803, "close": 0.84, "volume": 3657556.97, "close_time": 1771833599999, "quote_volume": 3055263.8875, "trades": 9502, "taker_buy_base": 2045590.95, "taker_buy_quote": 1706809.01495 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.84, "high": 0.865, "low": 0.838, "close": 0.859, "volume": 3591754.6, "close_time": 1771847999999, "quote_volume": 3043538.85858, "trades": 9544, "taker_buy_base": 1834495.15, "taker_buy_quote": 1553961.06798 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.859, "high": 0.869, "low": 0.82, "close": 0.822, "volume": 3535634.56, "close_time": 1771862399999, "quote_volume": 2998804.47581, "trades": 12063, "taker_buy_base": 1814759.36, "taker_buy_quote": 1542662.50477 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.822, "high": 0.827, "low": 0.802, "close": 0.811, "volume": 1865423.47, "close_time": 1771876799999, "quote_volume": 1518987.48004, "trades": 8969, "taker_buy_base": 819577.35, "taker_buy_quote": 667490.97931 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.81, "high": 0.819, "low": 0.808, "close": 0.811, "volume": 907991.73, "close_time": 1771891199999, "quote_volume": 738944.8181, "trades": 4141, "taker_buy_base": 417516.95, "taker_buy_quote": 339874.70258 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.822, "low": 0.799, "close": 0.812, "volume": 2062911.94, "close_time": 1771905599999, "quote_volume": 1679031.78575, "trades": 8545, "taker_buy_base": 983357.38, "taker_buy_quote": 800769.96407 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.811, "high": 0.815, "low": 0.798, "close": 0.803, "volume": 1356653.13, "close_time": 1771919999999, "quote_volume": 1093538.47282, "trades": 5451, "taker_buy_base": 646181.8, "taker_buy_quote": 520949.39347 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.803, "high": 0.814, "low": 0.8, "close": 0.812, "volume": 876860.12, "close_time": 1771934399999, "quote_volume": 707979.6784, "trades": 3336, "taker_buy_base": 427651.38, "taker_buy_quote": 345476.73929 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.813, "high": 0.828, "low": 0.8, "close": 0.827, "volume": 1328129.57, "close_time": 1771948799999, "quote_volume": 1080148.63291, "trades": 5790, "taker_buy_base": 637373.86, "taker_buy_quote": 518652.4237 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.827, "high": 0.838, "low": 0.821, "close": 0.827, "volume": 831069.1, "close_time": 1771963199999, "quote_volume": 690151.36444, "trades": 4111, "taker_buy_base": 441082.31, "taker_buy_quote": 366388.21316 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.827, "high": 0.829, "low": 0.819, "close": 0.824, "volume": 622078.07, "close_time": 1771977599999, "quote_volume": 512758.74697, "trades": 2262, "taker_buy_base": 280114.99, "taker_buy_quote": 230931.77917 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.824, "high": 0.87, "low": 0.822, "close": 0.846, "volume": 2262671.75, "close_time": 1771991999999, "quote_volume": 1925807.59295, "trades": 7280, "taker_buy_base": 1178508.06, "taker_buy_quote": 1003733.85433 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.846, "high": 0.852, "low": 0.834, "close": 0.847, "volume": 673033.58, "close_time": 1772006399999, "quote_volume": 567667.91568, "trades": 3002, "taker_buy_base": 322439.77, "taker_buy_quote": 272081.59617 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.847, "high": 0.873, "low": 0.845, "close": 0.871, "volume": 783226.09, "close_time": 1772020799999, "quote_volume": 672979.37524, "trades": 3102, "taker_buy_base": 390065.16, "taker_buy_quote": 335137.76369 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.872, "high": 0.96, "low": 0.871, "close": 0.955, "volume": 3932986.82, "close_time": 1772035199999, "quote_volume": 3594302.77155, "trades": 26127, "taker_buy_base": 1863279.65, "taker_buy_quote": 1703608.96152 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.955, "high": 1.057, "low": 0.955, "close": 1.056, "volume": 7334909.29, "close_time": 1772049599999, "quote_volume": 7333915.31059, "trades": 32738, "taker_buy_base": 3649211.16, "taker_buy_quote": 3655006.34722 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.057, "high": 1.112, "low": 0.992, "close": 1.005, "volume": 16564346.33, "close_time": 1772063999999, "quote_volume": 17614979.61526, "trades": 67984, "taker_buy_base": 8008503.71, "taker_buy_quote": 8524052.22588 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.004, "high": 1.011, "low": 0.968, "close": 0.98, "volume": 3041225.4, "close_time": 1772078399999, "quote_volume": 2989266.73863, "trades": 13065, "taker_buy_base": 1521770.98, "taker_buy_quote": 1496104.39126 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.979, "high": 0.984, "low": 0.951, "close": 0.962, "volume": 2798801.73, "close_time": 1772092799999, "quote_volume": 2710375.31353, "trades": 12424, "taker_buy_base": 1253489.44, "taker_buy_quote": 1211290.03224 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.962, "high": 0.973, "low": 0.951, "close": 0.956, "volume": 1462430.25, "close_time": 1772107199999, "quote_volume": 1405773.41907, "trades": 5828, "taker_buy_base": 716123.98, "taker_buy_quote": 688822.73542 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.955, "high": 0.993, "low": 0.953, "close": 0.973, "volume": 2494774.1, "close_time": 1772121599999, "quote_volume": 2414752.31698, "trades": 9376, "taker_buy_base": 1403637.03, "taker_buy_quote": 1357848.26961 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.972, "high": 0.975, "low": 0.928, "close": 0.968, "volume": 2754158.51, "close_time": 1772135999999, "quote_volume": 2616326.02643, "trades": 11177, "taker_buy_base": 1352941.78, "taker_buy_quote": 1287988.47151 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.967, "high": 0.972, "low": 0.952, "close": 0.965, "volume": 799782.19, "close_time": 1772150399999, "quote_volume": 768077.20201, "trades": 3968, "taker_buy_base": 378900.49, "taker_buy_quote": 364122.14366 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 0.986, "low": 0.964, "close": 0.984, "volume": 897419.25, "close_time": 1772164799999, "quote_volume": 871324.40814, "trades": 3544, "taker_buy_base": 493438.99, "taker_buy_quote": 479226.01161 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.984, "high": 1.016, "low": 0.984, "close": 1.013, "volume": 1502503.51, "close_time": 1772179199999, "quote_volume": 1500535.18719, "trades": 6066, "taker_buy_base": 917511.27, "taker_buy_quote": 916504.31972 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.013, "high": 1.026, "low": 0.963, "close": 0.972, "volume": 2764083.48, "close_time": 1772193599999, "quote_volume": 2761482.32501, "trades": 13143, "taker_buy_base": 1307770.38, "taker_buy_quote": 1310318.65696 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.972, "high": 0.973, "low": 0.94, "close": 0.955, "volume": 1990687.75, "close_time": 1772207999999, "quote_volume": 1899053.85357, "trades": 8209, "taker_buy_base": 741444.05, "taker_buy_quote": 707652.42411 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.955, "high": 0.955, "low": 0.929, "close": 0.933, "volume": 1518611.75, "close_time": 1772222399999, "quote_volume": 1425610.96685, "trades": 6018, "taker_buy_base": 828782.83, "taker_buy_quote": 778020.9385 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.933, "high": 0.943, "low": 0.919, "close": 0.936, "volume": 913416.54, "close_time": 1772236799999, "quote_volume": 854043.27966, "trades": 4197, "taker_buy_base": 423519.33, "taker_buy_quote": 396329.84401 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.944, "low": 0.923, "close": 0.925, "volume": 5356309.92, "close_time": 1772251199999, "quote_volume": 5008888.89781, "trades": 13729, "taker_buy_base": 2661899.89, "taker_buy_quote": 2489535.73221 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.925, "high": 0.926, "low": 0.879, "close": 0.895, "volume": 2906848.26, "close_time": 1772265599999, "quote_volume": 2620500.06781, "trades": 11368, "taker_buy_base": 1255593.1, "taker_buy_quote": 1130882.64044 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.895, "high": 0.895, "low": 0.865, "close": 0.866, "volume": 2160476.65, "close_time": 1772279999999, "quote_volume": 1900041.19722, "trades": 7489, "taker_buy_base": 1015626.68, "taker_buy_quote": 893494.8185 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.866, "high": 0.903, "low": 0.866, "close": 0.892, "volume": 1900032.23, "close_time": 1772294399999, "quote_volume": 1685945.45899, "trades": 8237, "taker_buy_base": 1003911.13, "taker_buy_quote": 890685.08903 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.891, "high": 0.953, "low": 0.885, "close": 0.943, "volume": 3183483.52, "close_time": 1772308799999, "quote_volume": 2899600.4866, "trades": 12664, "taker_buy_base": 1698689.7, "taker_buy_quote": 1549046.80841 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.943, "high": 0.973, "low": 0.938, "close": 0.962, "volume": 2059194.96, "close_time": 1772323199999, "quote_volume": 1964671.55976, "trades": 10226, "taker_buy_base": 1180304.49, "taker_buy_quote": 1125535.98052 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.962, "high": 0.98, "low": 0.939, "close": 0.961, "volume": 1722892.92, "close_time": 1772337599999, "quote_volume": 1653750.58819, "trades": 8486, "taker_buy_base": 781941.47, "taker_buy_quote": 752847.3886 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.962, "high": 0.968, "low": 0.949, "close": 0.966, "volume": 1231707.5, "close_time": 1772351999999, "quote_volume": 1181994.39399, "trades": 4875, "taker_buy_base": 550032.55, "taker_buy_quote": 528558.48241 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.967, "high": 0.967, "low": 0.938, "close": 0.942, "volume": 934937.77, "close_time": 1772366399999, "quote_volume": 885933.35951, "trades": 4870, "taker_buy_base": 368426.8, "taker_buy_quote": 348938.66588 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.942, "high": 0.955, "low": 0.927, "close": 0.939, "volume": 1636888.2, "close_time": 1772380799999, "quote_volume": 1540655.32665, "trades": 7698, "taker_buy_base": 753817.98, "taker_buy_quote": 710299.63607 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.94, "high": 0.947, "low": 0.918, "close": 0.92, "volume": 1909505.95, "close_time": 1772395199999, "quote_volume": 1773395.43464, "trades": 8644, "taker_buy_base": 1039425.78, "taker_buy_quote": 965634.62764 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.92, "high": 0.939, "low": 0.905, "close": 0.928, "volume": 1422743.59, "close_time": 1772409599999, "quote_volume": 1312704.99632, "trades": 6775, "taker_buy_base": 726163.65, "taker_buy_quote": 670211.88846 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.96, "low": 0.929, "close": 0.954, "volume": 1703094.6, "close_time": 1772423999999, "quote_volume": 1616117.52806, "trades": 7391, "taker_buy_base": 843234.63, "taker_buy_quote": 799919.50806 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.955, "high": 0.961, "low": 0.923, "close": 0.927, "volume": 1365402.77, "close_time": 1772438399999, "quote_volume": 1281272.69333, "trades": 4694, "taker_buy_base": 658844.44, "taker_buy_quote": 618395.04634 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.927, "high": 0.945, "low": 0.915, "close": 0.931, "volume": 2265540.78, "close_time": 1772452799999, "quote_volume": 2106043.15548, "trades": 7576, "taker_buy_base": 1153228.61, "taker_buy_quote": 1072734.40191 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.931, "high": 0.988, "low": 0.919, "close": 0.976, "volume": 3175333.33, "close_time": 1772467199999, "quote_volume": 3038218.18757, "trades": 14118, "taker_buy_base": 1676859.16, "taker_buy_quote": 1604028.3438 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.976, "high": 0.986, "low": 0.946, "close": 0.975, "volume": 3767519.02, "close_time": 1772481599999, "quote_volume": 3655274.5944, "trades": 13943, "taker_buy_base": 1825646.72, "taker_buy_quote": 1771907.88951 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.975, "high": 0.991, "low": 0.964, "close": 0.97, "volume": 1878069.51, "close_time": 1772495999999, "quote_volume": 1834731.56138, "trades": 9094, "taker_buy_base": 942378.57, "taker_buy_quote": 920219.07258 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 0.989, "low": 0.953, "close": 0.972, "volume": 1526921.02, "close_time": 1772510399999, "quote_volume": 1481205.50422, "trades": 6626, "taker_buy_base": 652144.65, "taker_buy_quote": 633548.84599 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.972, "high": 0.993, "low": 0.965, "close": 0.991, "volume": 2724537.64, "close_time": 1772524799999, "quote_volume": 2672891.64089, "trades": 9020, "taker_buy_base": 1260242.15, "taker_buy_quote": 1236457.79883 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.991, "high": 1.006, "low": 0.953, "close": 0.959, "volume": 2632755.96, "close_time": 1772539199999, "quote_volume": 2569314.2022, "trades": 12382, "taker_buy_base": 1276897.27, "taker_buy_quote": 1248074.61524 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.959, "high": 0.98, "low": 0.948, "close": 0.965, "volume": 1519742.39, "close_time": 1772553599999, "quote_volume": 1462565.04787, "trades": 9811, "taker_buy_base": 774900.92, "taker_buy_quote": 746265.30176 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.964, "high": 1.037, "low": 0.959, "close": 1.004, "volume": 3853082.56, "close_time": 1772567999999, "quote_volume": 3830456.22367, "trades": 20024, "taker_buy_base": 1910063.93, "taker_buy_quote": 1901959.46806 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.004, "high": 1.02, "low": 0.983, "close": 1.013, "volume": 2064241.87, "close_time": 1772582399999, "quote_volume": 2073525.69559, "trades": 9539, "taker_buy_base": 1073795.96, "taker_buy_quote": 1079381.66807 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.013, "high": 1.028, "low": 0.996, "close": 1.012, "volume": 1799718.84, "close_time": 1772596799999, "quote_volume": 1819336.18499, "trades": 10661, "taker_buy_base": 924155.9, "taker_buy_quote": 934484.71892 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.013, "high": 1.015, "low": 0.986, "close": 0.998, "volume": 2264117.94, "close_time": 1772611199999, "quote_volume": 2260787.64915, "trades": 10667, "taker_buy_base": 990912.0, "taker_buy_quote": 989244.51771 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.999, "high": 1.03, "low": 0.992, "close": 1.001, "volume": 2779156.06, "close_time": 1772625599999, "quote_volume": 2809438.64405, "trades": 15141, "taker_buy_base": 1416754.42, "taker_buy_quote": 1432929.87091 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.0, "high": 1.026, "low": 0.987, "close": 1.026, "volume": 2379168.14, "close_time": 1772639999999, "quote_volume": 2390767.44484, "trades": 12715, "taker_buy_base": 1159880.52, "taker_buy_quote": 1165513.02399 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.025, "high": 1.027, "low": 0.996, "close": 1.021, "volume": 2500272.63, "close_time": 1772654399999, "quote_volume": 2529041.70952, "trades": 12639, "taker_buy_base": 1185249.39, "taker_buy_quote": 1198818.48034 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.02, "high": 1.026, "low": 0.995, "close": 1.009, "volume": 1289148.78, "close_time": 1772668799999, "quote_volume": 1301925.2331, "trades": 6899, "taker_buy_base": 600756.19, "taker_buy_quote": 607027.45027 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.019, "low": 1.002, "close": 1.005, "volume": 1033604.27, "close_time": 1772683199999, "quote_volume": 1043119.98932, "trades": 5835, "taker_buy_base": 412713.5, "taker_buy_quote": 416656.58575 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.004, "high": 1.012, "low": 0.989, "close": 0.997, "volume": 1506253.57, "close_time": 1772697599999, "quote_volume": 1505619.24427, "trades": 7090, "taker_buy_base": 823861.05, "taker_buy_quote": 823758.44832 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.997, "high": 1.021, "low": 0.996, "close": 1.001, "volume": 1845158.25, "close_time": 1772711999999, "quote_volume": 1860585.15854, "trades": 9298, "taker_buy_base": 957139.95, "taker_buy_quote": 965754.73968 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.0, "high": 1.02, "low": 0.992, "close": 0.998, "volume": 1655393.3, "close_time": 1772726399999, "quote_volume": 1663406.32418, "trades": 10092, "taker_buy_base": 718609.51, "taker_buy_quote": 722616.82697 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.998, "high": 1.001, "low": 0.966, "close": 0.988, "volume": 1930785.34, "close_time": 1772740799999, "quote_volume": 1892724.41229, "trades": 10379, "taker_buy_base": 836055.47, "taker_buy_quote": 819634.85787 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.988, "high": 1.009, "low": 0.986, "close": 0.997, "volume": 742489.34, "close_time": 1772755199999, "quote_volume": 741820.89189, "trades": 4776, "taker_buy_base": 291499.49, "taker_buy_quote": 291220.65424 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.014, "low": 0.991, "close": 1.008, "volume": 712432.53, "close_time": 1772769599999, "quote_volume": 714520.31425, "trades": 4503, "taker_buy_base": 350192.56, "taker_buy_quote": 351490.27974 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.009, "high": 1.025, "low": 0.995, "close": 1.023, "volume": 697071.84, "close_time": 1772783999999, "quote_volume": 703223.23316, "trades": 4725, "taker_buy_base": 364720.12, "taker_buy_quote": 368192.17757 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.023, "high": 1.024, "low": 0.99, "close": 0.994, "volume": 1162290.03, "close_time": 1772798399999, "quote_volume": 1166861.65198, "trades": 5985, "taker_buy_base": 466673.02, "taker_buy_quote": 468756.04607 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.994, "high": 1.005, "low": 0.95, "close": 0.955, "volume": 2384605.47, "close_time": 1772812799999, "quote_volume": 2329692.11933, "trades": 12785, "taker_buy_base": 985506.36, "taker_buy_quote": 962625.87075 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.954, "high": 0.963, "low": 0.939, "close": 0.955, "volume": 1345569.59, "close_time": 1772827199999, "quote_volume": 1278726.8805, "trades": 7555, "taker_buy_base": 545807.76, "taker_buy_quote": 519575.30251 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.955, "high": 0.964, "low": 0.949, "close": 0.957, "volume": 476177.53, "close_time": 1772841599999, "quote_volume": 455269.23271, "trades": 3289, "taker_buy_base": 264673.15, "taker_buy_quote": 253148.70776 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.964, "low": 0.952, "close": 0.957, "volume": 512700.54, "close_time": 1772855999999, "quote_volume": 490702.58068, "trades": 4001, "taker_buy_base": 304918.81, "taker_buy_quote": 291951.97154 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.957, "high": 0.962, "low": 0.947, "close": 0.954, "volume": 483445.02, "close_time": 1772870399999, "quote_volume": 461251.11518, "trades": 3535, "taker_buy_base": 234301.7, "taker_buy_quote": 223637.05602 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.953, "high": 0.959, "low": 0.946, "close": 0.952, "volume": 394069.28, "close_time": 1772884799999, "quote_volume": 375319.9332, "trades": 3477, "taker_buy_base": 208875.29, "taker_buy_quote": 199002.21988 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.952, "high": 0.953, "low": 0.937, "close": 0.941, "volume": 602441.51, "close_time": 1772899199999, "quote_volume": 569316.61936, "trades": 4426, "taker_buy_base": 225881.61, "taker_buy_quote": 213573.54919 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.94, "high": 0.952, "low": 0.932, "close": 0.937, "volume": 645606.15, "close_time": 1772913599999, "quote_volume": 608188.81416, "trades": 4303, "taker_buy_base": 313316.61, "taker_buy_quote": 295447.7141 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.937, "high": 0.943, "low": 0.932, "close": 0.939, "volume": 389523.9, "close_time": 1772927999999, "quote_volume": 365209.15177, "trades": 3055, "taker_buy_base": 186816.68, "taker_buy_quote": 175175.64314 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.94, "low": 0.923, "close": 0.929, "volume": 473223.59, "close_time": 1772942399999, "quote_volume": 440942.87441, "trades": 3038, "taker_buy_base": 223642.33, "taker_buy_quote": 208451.5641 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.929, "high": 0.937, "low": 0.921, "close": 0.934, "volume": 403845.32, "close_time": 1772956799999, "quote_volume": 375654.78466, "trades": 2879, "taker_buy_base": 212804.69, "taker_buy_quote": 198144.61724 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.934, "high": 0.953, "low": 0.926, "close": 0.95, "volume": 731683.69, "close_time": 1772971199999, "quote_volume": 689067.32581, "trades": 4547, "taker_buy_base": 344672.65, "taker_buy_quote": 324644.93648 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.95, "high": 0.962, "low": 0.928, "close": 0.932, "volume": 976730.68, "close_time": 1772985599999, "quote_volume": 920399.89318, "trades": 6834, "taker_buy_base": 426631.97, "taker_buy_quote": 402352.69539 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.932, "high": 0.946, "low": 0.925, "close": 0.941, "volume": 389473.62, "close_time": 1772999999999, "quote_volume": 363422.52152, "trades": 3425, "taker_buy_base": 178655.22, "taker_buy_quote": 166944.81584 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.941, "high": 0.947, "low": 0.911, "close": 0.929, "volume": 1100433.58, "close_time": 1773014399999, "quote_volume": 1019931.85079, "trades": 6244, "taker_buy_base": 436149.34, "taker_buy_quote": 404727.74721 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.929, "high": 0.957, "low": 0.928, "close": 0.943, "volume": 829053.53, "close_time": 1773028799999, "quote_volume": 781778.70138, "trades": 5690, "taker_buy_base": 448057.35, "taker_buy_quote": 422450.34224 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.943, "high": 0.966, "low": 0.939, "close": 0.945, "volume": 860323.52, "close_time": 1773043199999, "quote_volume": 818502.11599, "trades": 5166, "taker_buy_base": 417157.84, "taker_buy_quote": 396775.52674 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.946, "high": 0.955, "low": 0.938, "close": 0.945, "volume": 696874.71, "close_time": 1773057599999, "quote_volume": 659416.49477, "trades": 5415, "taker_buy_base": 312532.72, "taker_buy_quote": 296042.47249 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.945, "high": 0.97, "low": 0.945, "close": 0.966, "volume": 1213253.08, "close_time": 1773071999999, "quote_volume": 1165436.88322, "trades": 7384, "taker_buy_base": 628293.89, "taker_buy_quote": 603584.99878 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.967, "high": 0.985, "low": 0.957, "close": 0.971, "volume": 769327.51, "close_time": 1773086399999, "quote_volume": 744271.87798, "trades": 5286, "taker_buy_base": 395344.7, "taker_buy_quote": 382721.50083 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.97, "high": 0.973, "low": 0.951, "close": 0.957, "volume": 698907.59, "close_time": 1773100799999, "quote_volume": 673269.47444, "trades": 3711, "taker_buy_base": 337886.42, "taker_buy_quote": 325775.15217 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.956, "high": 0.979, "low": 0.954, "close": 0.959, "volume": 861398.98, "close_time": 1773115199999, "quote_volume": 833586.83653, "trades": 5030, "taker_buy_base": 469865.5, "taker_buy_quote": 455148.08802 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.958, "high": 0.975, "low": 0.958, "close": 0.971, "volume": 629488.45, "close_time": 1773129599999, "quote_volume": 607834.25567, "trades": 3748, "taker_buy_base": 335970.73, "taker_buy_quote": 324612.41386 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.972, "high": 0.985, "low": 0.965, "close": 0.978, "volume": 568655.57, "close_time": 1773143999999, "quote_volume": 555457.51247, "trades": 3562, "taker_buy_base": 276601.84, "taker_buy_quote": 270345.93773 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.978, "high": 0.999, "low": 0.965, "close": 0.991, "volume": 1090394.97, "close_time": 1773158399999, "quote_volume": 1070814.64441, "trades": 6470, "taker_buy_base": 546522.46, "taker_buy_quote": 537104.71136 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.991, "high": 0.999, "low": 0.956, "close": 0.96, "volume": 937250.87, "close_time": 1773172799999, "quote_volume": 913685.36105, "trades": 5508, "taker_buy_base": 444269.06, "taker_buy_quote": 433768.90401 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.96, "high": 0.963, "low": 0.946, "close": 0.952, "volume": 589103.16, "close_time": 1773187199999, "quote_volume": 561937.04826, "trades": 3359, "taker_buy_base": 260899.66, "taker_buy_quote": 249008.51881 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.953, "high": 0.954, "low": 0.942, "close": 0.947, "volume": 585507.64, "close_time": 1773201599999, "quote_volume": 555579.17213, "trades": 2554, "taker_buy_base": 289641.09, "taker_buy_quote": 274894.62495 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.946, "high": 0.949, "low": 0.935, "close": 0.941, "volume": 517858.69, "close_time": 1773215999999, "quote_volume": 488339.6954, "trades": 2632, "taker_buy_base": 263874.92, "taker_buy_quote": 249004.67447 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.94, "high": 0.947, "low": 0.939, "close": 0.943, "volume": 436866.54, "close_time": 1773230399999, "quote_volume": 411537.36329, "trades": 2080, "taker_buy_base": 218340.21, "taker_buy_quote": 205799.71108 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.944, "high": 0.976, "low": 0.934, "close": 0.94, "volume": 1747716.35, "close_time": 1773244799999, "quote_volume": 1671181.49946, "trades": 9196, "taker_buy_base": 858695.82, "taker_buy_quote": 821590.87614 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.941, "high": 0.954, "low": 0.932, "close": 0.943, "volume": 1005377.73, "close_time": 1773259199999, "quote_volume": 947728.0724, "trades": 5225, "taker_buy_base": 488638.65, "taker_buy_quote": 461030.60967 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.943, "high": 0.951, "low": 0.937, "close": 0.944, "volume": 479906.9, "close_time": 1773273599999, "quote_volume": 453035.5888, "trades": 2513, "taker_buy_base": 229235.3, "taker_buy_quote": 216581.52195 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.945, "high": 0.946, "low": 0.926, "close": 0.929, "volume": 850894.25, "close_time": 1773287999999, "quote_volume": 798081.37257, "trades": 3583, "taker_buy_base": 335008.16, "taker_buy_quote": 314387.91704 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.929, "high": 0.933, "low": 0.919, "close": 0.927, "volume": 666991.13, "close_time": 1773302399999, "quote_volume": 617920.69255, "trades": 2889, "taker_buy_base": 353148.8, "taker_buy_quote": 327328.05623 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.927, "high": 0.935, "low": 0.92, "close": 0.922, "volume": 1223988.43, "close_time": 1773316799999, "quote_volume": 1135537.94583, "trades": 4961, "taker_buy_base": 642262.78, "taker_buy_quote": 595985.72013 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.923, "high": 0.926, "low": 0.903, "close": 0.912, "volume": 1759180.62, "close_time": 1773331199999, "quote_volume": 1610220.56213, "trades": 7664, "taker_buy_base": 904721.15, "taker_buy_quote": 828734.43084 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.912, "high": 0.92, "low": 0.904, "close": 0.913, "volume": 1129485.01, "close_time": 1773345599999, "quote_volume": 1029882.13789, "trades": 4730, "taker_buy_base": 583640.99, "taker_buy_quote": 532240.58559 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.912, "high": 0.922, "low": 0.904, "close": 0.917, "volume": 1200330.03, "close_time": 1773359999999, "quote_volume": 1098020.83372, "trades": 4647, "taker_buy_base": 607255.72, "taker_buy_quote": 555351.73778 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.95, "low": 0.91, "close": 0.948, "volume": 2540038.32, "close_time": 1773374399999, "quote_volume": 2367718.11301, "trades": 10888, "taker_buy_base": 1324981.39, "taker_buy_quote": 1235889.79654 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.948, "high": 0.95, "low": 0.926, "close": 0.926, "volume": 1399868.78, "close_time": 1773388799999, "quote_volume": 1312110.15244, "trades": 6399, "taker_buy_base": 646816.39, "taker_buy_quote": 606317.29276 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.926, "high": 0.937, "low": 0.916, "close": 0.934, "volume": 1992907.77, "close_time": 1773403199999, "quote_volume": 1842620.99023, "trades": 8248, "taker_buy_base": 1006022.26, "taker_buy_quote": 930369.72592 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.935, "high": 0.98, "low": 0.934, "close": 0.963, "volume": 4431552.87, "close_time": 1773417599999, "quote_volume": 4246752.90214, "trades": 17233, "taker_buy_base": 2434860.69, "taker_buy_quote": 2334492.55148 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.964, "high": 0.972, "low": 0.933, "close": 0.939, "volume": 2389914.77, "close_time": 1773431999999, "quote_volume": 2270319.60642, "trades": 11010, "taker_buy_base": 979445.95, "taker_buy_quote": 930114.71637 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.939, "high": 0.948, "low": 0.92, "close": 0.935, "volume": 1634402.33, "close_time": 1773446399999, "quote_volume": 1525867.64581, "trades": 6651, "taker_buy_base": 647652.2, "taker_buy_quote": 604803.39421 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.934, "low": 0.922, "close": 0.928, "volume": 627820.55, "close_time": 1773460799999, "quote_volume": 582471.59159, "trades": 2997, "taker_buy_base": 271720.19, "taker_buy_quote": 252112.58411 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.929, "high": 0.935, "low": 0.907, "close": 0.912, "volume": 1179967.15, "close_time": 1773475199999, "quote_volume": 1082275.37451, "trades": 5672, "taker_buy_base": 400495.17, "taker_buy_quote": 367428.12963 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.912, "high": 0.916, "low": 0.909, "close": 0.916, "volume": 528810.18, "close_time": 1773489599999, "quote_volume": 482141.56696, "trades": 2786, "taker_buy_base": 221001.49, "taker_buy_quote": 201602.95405 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.915, "high": 0.919, "low": 0.906, "close": 0.911, "volume": 666866.23, "close_time": 1773503999999, "quote_volume": 608241.99521, "trades": 2943, "taker_buy_base": 254676.59, "taker_buy_quote": 232310.73571 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.91, "high": 0.918, "low": 0.908, "close": 0.913, "volume": 444834.23, "close_time": 1773518399999, "quote_volume": 406724.8792, "trades": 1882, "taker_buy_base": 256379.34, "taker_buy_quote": 234438.54693 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.912, "high": 0.923, "low": 0.91, "close": 0.921, "volume": 437703.82, "close_time": 1773532799999, "quote_volume": 400929.17196, "trades": 1978, "taker_buy_base": 201640.29, "taker_buy_quote": 184702.17237 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.938, "low": 0.911, "close": 0.928, "volume": 799101.42, "close_time": 1773547199999, "quote_volume": 738916.78575, "trades": 4198, "taker_buy_base": 357273.66, "taker_buy_quote": 330194.32188 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.928, "high": 0.932, "low": 0.916, "close": 0.926, "volume": 507613.3, "close_time": 1773561599999, "quote_volume": 468454.85505, "trades": 2416, "taker_buy_base": 218547.03, "taker_buy_quote": 201942.2339 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.927, "high": 0.932, "low": 0.922, "close": 0.928, "volume": 372720.24, "close_time": 1773575999999, "quote_volume": 345480.56924, "trades": 1914, "taker_buy_base": 196679.08, "taker_buy_quote": 182397.91606 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.928, "high": 0.935, "low": 0.916, "close": 0.92, "volume": 656487.49, "close_time": 1773590399999, "quote_volume": 606124.25055, "trades": 3042, "taker_buy_base": 280909.53, "taker_buy_quote": 259425.69478 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.919, "high": 0.931, "low": 0.919, "close": 0.926, "volume": 570378.73, "close_time": 1773604799999, "quote_volume": 527393.21345, "trades": 2844, "taker_buy_base": 260194.4, "taker_buy_quote": 240683.71986 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.925, "high": 0.94, "low": 0.922, "close": 0.935, "volume": 1242386.93, "close_time": 1773619199999, "quote_volume": 1157567.7177, "trades": 7009, "taker_buy_base": 624825.07, "taker_buy_quote": 582462.88435 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 0.961, "low": 0.929, "close": 0.952, "volume": 1746190.9, "close_time": 1773633599999, "quote_volume": 1644445.05609, "trades": 12285, "taker_buy_base": 798824.37, "taker_buy_quote": 752265.56091 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.952, "high": 1.007, "low": 0.952, "close": 0.991, "volume": 4584272.65, "close_time": 1773647999999, "quote_volume": 4491923.90912, "trades": 28155, "taker_buy_base": 1912630.97, "taker_buy_quote": 1874289.85595 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.991, "high": 1.002, "low": 0.975, "close": 0.981, "volume": 2030410.13, "close_time": 1773662399999, "quote_volume": 2003567.84032, "trades": 9356, "taker_buy_base": 993968.91, "taker_buy_quote": 981473.5348 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.982, "high": 1.019, "low": 0.98, "close": 0.99, "volume": 7289884.24, "close_time": 1773676799999, "quote_volume": 7308222.49716, "trades": 29394, "taker_buy_base": 3406256.65, "taker_buy_quote": 3414624.06924 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.99, "high": 1.015, "low": 0.986, "close": 1.006, "volume": 2509269.82, "close_time": 1773691199999, "quote_volume": 2517839.47446, "trades": 13022, "taker_buy_base": 1141086.28, "taker_buy_quote": 1145417.12704 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.006, "high": 1.029, "low": 1.003, "close": 1.019, "volume": 2328061.27, "close_time": 1773705599999, "quote_volume": 2370562.51143, "trades": 10633, "taker_buy_base": 1047753.7, "taker_buy_quote": 1067173.82085 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 0.989, "close": 0.996, "volume": 1783826.08, "close_time": 1773719999999, "quote_volume": 1793520.43262, "trades": 11218, "taker_buy_base": 824447.99, "taker_buy_quote": 829838.0361 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.997, "high": 1.002, "low": 0.981, "close": 0.999, "volume": 1525438.74, "close_time": 1773734399999, "quote_volume": 1511347.80579, "trades": 8325, "taker_buy_base": 803284.89, "taker_buy_quote": 796230.58765 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.999, "high": 1.005, "low": 0.993, "close": 0.993, "volume": 988875.6, "close_time": 1773748799999, "quote_volume": 987829.14667, "trades": 4987, "taker_buy_base": 467710.25, "taker_buy_quote": 467336.74185 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.993, "high": 1.0, "low": 0.983, "close": 0.991, "volume": 1062380.84, "close_time": 1773763199999, "quote_volume": 1051310.06636, "trades": 5848, "taker_buy_base": 525254.99, "taker_buy_quote": 520186.04983 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.992, "high": 1.001, "low": 0.991, "close": 0.993, "volume": 606762.49, "close_time": 1773777599999, "quote_volume": 604412.21677, "trades": 3953, "taker_buy_base": 298204.25, "taker_buy_quote": 297133.68722 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.993, "high": 1.014, "low": 0.992, "close": 1.006, "volume": 883346.46, "close_time": 1773791999999, "quote_volume": 889656.27081, "trades": 4421, "taker_buy_base": 473880.3, "taker_buy_quote": 477137.74959 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.006, "high": 1.017, "low": 0.998, "close": 1.011, "volume": 1166071.03, "close_time": 1773806399999, "quote_volume": 1175108.94876, "trades": 5906, "taker_buy_base": 669972.84, "taker_buy_quote": 675550.66008 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.012, "high": 1.018, "low": 1.0, "close": 1.004, "volume": 561269.34, "close_time": 1773820799999, "quote_volume": 565479.36209, "trades": 3556, "taker_buy_base": 263809.67, "taker_buy_quote": 265872.02091 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.005, "high": 1.016, "low": 0.982, "close": 0.984, "volume": 1053495.11, "close_time": 1773835199999, "quote_volume": 1054652.49237, "trades": 5779, "taker_buy_base": 481498.18, "taker_buy_quote": 482119.19323 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.983, "high": 0.984, "low": 0.939, "close": 0.952, "volume": 2429561.22, "close_time": 1773849599999, "quote_volume": 2335775.29489, "trades": 14385, "taker_buy_base": 1104186.73, "taker_buy_quote": 1061574.53503 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.951, "high": 0.965, "low": 0.944, "close": 0.953, "volume": 1567414.57, "close_time": 1773863999999, "quote_volume": 1495394.44697, "trades": 8845, "taker_buy_base": 673078.29, "taker_buy_quote": 642268.30411 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.953, "high": 0.991, "low": 0.945, "close": 0.99, "volume": 2422045.8, "close_time": 1773878399999, "quote_volume": 2355142.18813, "trades": 12558, "taker_buy_base": 1426294.42, "taker_buy_quote": 1385376.81687 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.998, "low": 0.973, "close": 0.981, "volume": 1348457.68, "close_time": 1773892799999, "quote_volume": 1326818.7409, "trades": 5355, "taker_buy_base": 653658.0, "taker_buy_quote": 643917.48275 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.98, "high": 0.988, "low": 0.958, "close": 0.966, "volume": 1220293.55, "close_time": 1773907199999, "quote_volume": 1186931.18865, "trades": 5702, "taker_buy_base": 523679.49, "taker_buy_quote": 509776.97149 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.966, "high": 0.973, "low": 0.96, "close": 0.965, "volume": 886725.79, "close_time": 1773921599999, "quote_volume": 856419.98767, "trades": 4243, "taker_buy_base": 425477.37, "taker_buy_quote": 411068.3127 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.965, "high": 0.967, "low": 0.923, "close": 0.939, "volume": 2445704.04, "close_time": 1773935999999, "quote_volume": 2309712.84017, "trades": 11198, "taker_buy_base": 1083418.84, "taker_buy_quote": 1023193.49721 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.939, "high": 0.947, "low": 0.933, "close": 0.946, "volume": 985639.2, "close_time": 1773950399999, "quote_volume": 927010.63354, "trades": 7239, "taker_buy_base": 510750.07, "taker_buy_quote": 480579.22407 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.946, "high": 0.951, "low": 0.937, "close": 0.949, "volume": 868443.31, "close_time": 1773964799999, "quote_volume": 821462.97934, "trades": 5627, "taker_buy_base": 424603.44, "taker_buy_quote": 401727.53647 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 0.969, "low": 0.948, "close": 0.962, "volume": 903514.3, "close_time": 1773979199999, "quote_volume": 868187.83967, "trades": 3638, "taker_buy_base": 455244.52, "taker_buy_quote": 437356.01724 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.961, "high": 1.026, "low": 0.96, "close": 0.988, "volume": 3776685.79, "close_time": 1773993599999, "quote_volume": 3773687.11115, "trades": 21240, "taker_buy_base": 1725900.23, "taker_buy_quote": 1725474.20027 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.988, "high": 1.013, "low": 0.983, "close": 0.995, "volume": 3174803.53, "close_time": 1774007999999, "quote_volume": 3164978.4772, "trades": 17250, "taker_buy_base": 1371317.95, "taker_buy_quote": 1367494.68838 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.995, "high": 1.025, "low": 0.977, "close": 1.007, "volume": 3323972.41, "close_time": 1774022399999, "quote_volume": 3333014.16847, "trades": 14884, "taker_buy_base": 1717340.02, "taker_buy_quote": 1724683.82813 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.006, "high": 1.011, "low": 0.986, "close": 0.999, "volume": 1959803.55, "close_time": 1774036799999, "quote_volume": 1956380.21334, "trades": 10953, "taker_buy_base": 968001.62, "taker_buy_quote": 966590.57926 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.998, "high": 1.005, "low": 0.985, "close": 0.991, "volume": 839208.14, "close_time": 1774051199999, "quote_volume": 835166.24614, "trades": 5009, "taker_buy_base": 483693.31, "taker_buy_quote": 481417.72314 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.992, "high": 0.998, "low": 0.984, "close": 0.986, "volume": 800527.47, "close_time": 1774065599999, "quote_volume": 792557.77171, "trades": 4386, "taker_buy_base": 376232.76, "taker_buy_quote": 372616.99499 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.986, "high": 1.015, "low": 0.981, "close": 1.006, "volume": 2028616.82, "close_time": 1774079999999, "quote_volume": 2034316.20111, "trades": 8354, "taker_buy_base": 888908.04, "taker_buy_quote": 891301.48203 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.007, "high": 1.026, "low": 0.993, "close": 0.998, "volume": 2798269.89, "close_time": 1774094399999, "quote_volume": 2827970.62851, "trades": 11035, "taker_buy_base": 1294708.33, "taker_buy_quote": 1310515.96451 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.998, "high": 1.011, "low": 0.995, "close": 1.01, "volume": 1013152.44, "close_time": 1774108799999, "quote_volume": 1015783.95011, "trades": 4492, "taker_buy_base": 589591.21, "taker_buy_quote": 590914.82048 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.01, "high": 1.018, "low": 0.995, "close": 1.001, "volume": 967364.47, "close_time": 1774123199999, "quote_volume": 970442.19832, "trades": 4158, "taker_buy_base": 446095.59, "taker_buy_quote": 447881.79642 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.0, "high": 1.003, "low": 0.966, "close": 0.973, "volume": 940324.08, "close_time": 1774137599999, "quote_volume": 932474.30021, "trades": 5525, "taker_buy_base": 377823.43, "taker_buy_quote": 375000.9584 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.973, "high": 0.983, "low": 0.957, "close": 0.976, "volume": 1623488.28, "close_time": 1774151999999, "quote_volume": 1577208.76625, "trades": 8339, "taker_buy_base": 841935.73, "taker_buy_quote": 817993.0532 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.975, "high": 0.986, "low": 0.962, "close": 0.963, "volume": 609674.19, "close_time": 1774166399999, "quote_volume": 592548.79964, "trades": 3153, "taker_buy_base": 290313.88, "taker_buy_quote": 282260.19401 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.963, "high": 0.963, "low": 0.932, "close": 0.935, "volume": 1219828.16, "close_time": 1774180799999, "quote_volume": 1157987.96973, "trades": 6743, "taker_buy_base": 577976.66, "taker_buy_quote": 548992.19713 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.935, "high": 0.94, "low": 0.925, "close": 0.93, "volume": 1162031.16, "close_time": 1774195199999, "quote_volume": 1084626.02727, "trades": 6614, "taker_buy_base": 585732.19, "taker_buy_quote": 546934.44833 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.931, "high": 0.934, "low": 0.912, "close": 0.917, "volume": 989666.7, "close_time": 1774209599999, "quote_volume": 913163.00424, "trades": 5915, "taker_buy_base": 466695.39, "taker_buy_quote": 430722.81737 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.917, "high": 0.933, "low": 0.917, "close": 0.929, "volume": 1936531.75, "close_time": 1774223999999, "quote_volume": 1790119.20445, "trades": 10726, "taker_buy_base": 991845.53, "taker_buy_quote": 917028.80305 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 0.954, "low": 0.927, "close": 0.949, "volume": 1803123.1, "close_time": 1774238399999, "quote_volume": 1699273.72427, "trades": 6292, "taker_buy_base": 1019801.12, "taker_buy_quote": 959114.43614 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.949, "high": 0.951, "low": 0.908, "close": 0.916, "volume": 1054750.58, "close_time": 1774252799999, "quote_volume": 980461.68843, "trades": 6391, "taker_buy_base": 436291.53, "taker_buy_quote": 405808.63595 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.917, "high": 0.968, "low": 0.906, "close": 0.941, "volume": 2999119.2, "close_time": 1774267199999, "quote_volume": 2819734.1715, "trades": 14248, "taker_buy_base": 1484722.6, "taker_buy_quote": 1395055.97838 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.942, "high": 0.983, "low": 0.936, "close": 0.975, "volume": 2238828.14, "close_time": 1774281599999, "quote_volume": 2142596.6635, "trades": 11600, "taker_buy_base": 1111053.52, "taker_buy_quote": 1063542.36495 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.976, "high": 1.018, "low": 0.973, "close": 1.006, "volume": 5987525.09, "close_time": 1774295999999, "quote_volume": 5959952.68921, "trades": 31191, "taker_buy_base": 3140536.41, "taker_buy_quote": 3127516.46232 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.005, "high": 1.078, "low": 1.004, "close": 1.069, "volume": 9248897.85, "close_time": 1774310399999, "quote_volume": 9730972.09495, "trades": 45349, "taker_buy_base": 4103188.1, "taker_buy_quote": 4316720.61181 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.07, "high": 1.074, "low": 1.037, "close": 1.056, "volume": 3480503.72, "close_time": 1774324799999, "quote_volume": 3666416.57041, "trades": 17927, "taker_buy_base": 1673905.9, "taker_buy_quote": 1762838.78293 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.056, "high": 1.087, "low": 1.039, "close": 1.057, "volume": 3618219.54, "close_time": 1774339199999, "quote_volume": 3830588.06597, "trades": 22079, "taker_buy_base": 1921456.25, "taker_buy_quote": 2033767.16224 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.057, "high": 1.085, "low": 1.05, "close": 1.055, "volume": 2987227.11, "close_time": 1774353599999, "quote_volume": 3183435.17841, "trades": 17726, "taker_buy_base": 1535026.28, "taker_buy_quote": 1637176.9102 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.055, "high": 1.059, "low": 1.024, "close": 1.033, "volume": 2558719.67, "close_time": 1774367999999, "quote_volume": 2661892.78349, "trades": 14368, "taker_buy_base": 1379966.13, "taker_buy_quote": 1436025.18461 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.034, "high": 1.062, "low": 1.03, "close": 1.054, "volume": 1924657.34, "close_time": 1774382399999, "quote_volume": 2011092.23073, "trades": 11686, "taker_buy_base": 1051032.98, "taker_buy_quote": 1098734.5928 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.053, "high": 1.125, "low": 1.05, "close": 1.115, "volume": 3240632.16, "close_time": 1774396799999, "quote_volume": 3550705.25483, "trades": 19912, "taker_buy_base": 1601729.24, "taker_buy_quote": 1753948.2469 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.119, "low": 1.058, "close": 1.062, "volume": 2627447.84, "close_time": 1774411199999, "quote_volume": 2849141.54037, "trades": 12142, "taker_buy_base": 1178659.0, "taker_buy_quote": 1276565.4588 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.063, "high": 1.077, "low": 1.049, "close": 1.065, "volume": 1540847.71, "close_time": 1774425599999, "quote_volume": 1635607.64986, "trades": 7345, "taker_buy_base": 870333.51, "taker_buy_quote": 924009.24576 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.065, "high": 1.086, "low": 1.062, "close": 1.08, "volume": 1457667.77, "close_time": 1774439999999, "quote_volume": 1566319.09077, "trades": 7201, "taker_buy_base": 774994.69, "taker_buy_quote": 833034.73477 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.08, "high": 1.085, "low": 1.065, "close": 1.069, "volume": 1889031.13, "close_time": 1774454399999, "quote_volume": 2028537.94229, "trades": 13338, "taker_buy_base": 1001319.27, "taker_buy_quote": 1074998.48932 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.069, "high": 1.088, "low": 1.067, "close": 1.076, "volume": 1021232.34, "close_time": 1774468799999, "quote_volume": 1099817.33411, "trades": 6151, "taker_buy_base": 575175.62, "taker_buy_quote": 619362.12511 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.077, "high": 1.077, "low": 1.054, "close": 1.059, "volume": 1047772.39, "close_time": 1774483199999, "quote_volume": 1112887.77414, "trades": 5358, "taker_buy_base": 441438.8, "taker_buy_quote": 468917.44494 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.068, "low": 1.036, "close": 1.039, "volume": 1206952.79, "close_time": 1774497599999, "quote_volume": 1268660.50209, "trades": 5211, "taker_buy_base": 505712.18, "taker_buy_quote": 531489.58646 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.04, "high": 1.045, "low": 1.025, "close": 1.032, "volume": 670846.81, "close_time": 1774511999999, "quote_volume": 693710.5179, "trades": 4703, "taker_buy_base": 322103.22, "taker_buy_quote": 333350.84657 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.032, "high": 1.036, "low": 1.025, "close": 1.03, "volume": 696237.29, "close_time": 1774526399999, "quote_volume": 717386.20268, "trades": 4338, "taker_buy_base": 354462.41, "taker_buy_quote": 365271.64767 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.029, "high": 1.058, "low": 1.025, "close": 1.035, "volume": 1231806.26, "close_time": 1774540799999, "quote_volume": 1281451.18906, "trades": 6629, "taker_buy_base": 662689.89, "taker_buy_quote": 689881.84503 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.036, "high": 1.039, "low": 1.028, "close": 1.03, "volume": 593696.04, "close_time": 1774555199999, "quote_volume": 613073.73001, "trades": 3700, "taker_buy_base": 299564.63, "taker_buy_quote": 309330.80763 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.03, "high": 1.044, "low": 1.016, "close": 1.034, "volume": 1000493.81, "close_time": 1774569599999, "quote_volume": 1033891.99295, "trades": 5430, "taker_buy_base": 512908.39, "taker_buy_quote": 530349.54195 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.039, "low": 1.017, "close": 1.022, "volume": 510399.09, "close_time": 1774583999999, "quote_volume": 524164.89565, "trades": 2649, "taker_buy_base": 254624.83, "taker_buy_quote": 261554.25089 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.022, "high": 1.024, "low": 1.009, "close": 1.023, "volume": 817283.41, "close_time": 1774598399999, "quote_volume": 832084.03898, "trades": 4428, "taker_buy_base": 415974.24, "taker_buy_quote": 423772.09445 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.024, "high": 1.025, "low": 0.981, "close": 0.989, "volume": 1286514.33, "close_time": 1774612799999, "quote_volume": 1285625.16449, "trades": 7009, "taker_buy_base": 593969.17, "taker_buy_quote": 593661.80819 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.988, "high": 1.004, "low": 0.978, "close": 0.994, "volume": 1080096.64, "close_time": 1774627199999, "quote_volume": 1069886.73287, "trades": 5297, "taker_buy_base": 578696.98, "taker_buy_quote": 573749.86158 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.994, "high": 0.994, "low": 0.971, "close": 0.976, "volume": 606792.28, "close_time": 1774641599999, "quote_volume": 595930.65423, "trades": 3751, "taker_buy_base": 269599.29, "taker_buy_quote": 264947.41528 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.976, "high": 0.986, "low": 0.973, "close": 0.976, "volume": 666105.01, "close_time": 1774655999999, "quote_volume": 652588.32912, "trades": 3091, "taker_buy_base": 402153.36, "taker_buy_quote": 394275.8036 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.979, "low": 0.944, "close": 0.947, "volume": 760123.08, "close_time": 1774670399999, "quote_volume": 729737.43862, "trades": 3957, "taker_buy_base": 340681.03, "taker_buy_quote": 327182.00878 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.947, "high": 0.955, "low": 0.945, "close": 0.954, "volume": 453186.48, "close_time": 1774684799999, "quote_volume": 430347.80616, "trades": 2475, "taker_buy_base": 248619.44, "taker_buy_quote": 236139.04904 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.954, "high": 0.956, "low": 0.946, "close": 0.951, "volume": 747103.22, "close_time": 1774699199999, "quote_volume": 710861.79635, "trades": 3232, "taker_buy_base": 433950.54, "taker_buy_quote": 412956.4318 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.952, "high": 0.967, "low": 0.946, "close": 0.953, "volume": 1009406.31, "close_time": 1774713599999, "quote_volume": 964026.80896, "trades": 4539, "taker_buy_base": 582744.87, "taker_buy_quote": 556668.22628 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.954, "high": 0.956, "low": 0.939, "close": 0.944, "volume": 638959.16, "close_time": 1774727999999, "quote_volume": 604626.72385, "trades": 3228, "taker_buy_base": 284421.0, "taker_buy_quote": 269177.41396 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.943, "high": 0.948, "low": 0.924, "close": 0.931, "volume": 555474.94, "close_time": 1774742399999, "quote_volume": 519759.2725, "trades": 3278, "taker_buy_base": 261478.22, "taker_buy_quote": 244716.19903 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.931, "high": 0.944, "low": 0.925, "close": 0.94, "volume": 580790.97, "close_time": 1774756799999, "quote_volume": 542814.19891, "trades": 2952, "taker_buy_base": 272948.84, "taker_buy_quote": 255388.43127 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.94, "high": 0.94, "low": 0.928, "close": 0.931, "volume": 353283.8, "close_time": 1774771199999, "quote_volume": 329483.15893, "trades": 2085, "taker_buy_base": 161793.68, "taker_buy_quote": 150936.6382 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.93, "high": 0.932, "low": 0.922, "close": 0.927, "volume": 345119.14, "close_time": 1774785599999, "quote_volume": 320383.56375, "trades": 1906, "taker_buy_base": 153328.08, "taker_buy_quote": 142397.35845 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.927, "high": 0.927, "low": 0.925, "close": 0.927, "volume": 8748.69, "close_time": 1774799999999, "quote_volume": 8102.59805, "trades": 62, "taker_buy_base": 6149.82, "taker_buy_quote": 5696.28008 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.919, "high": 0.922, "low": 0.917, "close": 0.918, "volume": 45389.82, "close_time": 1774814399999, "quote_volume": 41746.78785, "trades": 332, "taker_buy_base": 23591.85, "taker_buy_quote": 21698.96851 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.916, "high": 0.929, "low": 0.893, "close": 0.922, "volume": 1202932.93, "close_time": 1774828799999, "quote_volume": 1097289.51645, "trades": 6535, "taker_buy_base": 531577.67, "taker_buy_quote": 485397.39921 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.949, "low": 0.916, "close": 0.944, "volume": 1005603.7, "close_time": 1774843199999, "quote_volume": 939878.63836, "trades": 5097, "taker_buy_base": 555251.58, "taker_buy_quote": 519010.61019 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.945, "high": 0.95, "low": 0.932, "close": 0.945, "volume": 787757.2, "close_time": 1774857599999, "quote_volume": 741571.61629, "trades": 4132, "taker_buy_base": 385086.29, "taker_buy_quote": 362828.93685 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.945, "high": 0.951, "low": 0.933, "close": 0.936, "volume": 904531.13, "close_time": 1774871999999, "quote_volume": 849752.59269, "trades": 4355, "taker_buy_base": 487623.69, "taker_buy_quote": 458094.90768 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.936, "high": 0.937, "low": 0.913, "close": 0.915, "volume": 1101498.32, "close_time": 1774886399999, "quote_volume": 1023948.45811, "trades": 5059, "taker_buy_base": 426297.23, "taker_buy_quote": 396377.633 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.914, "high": 0.917, "low": 0.889, "close": 0.895, "volume": 2683014.22, "close_time": 1774900799999, "quote_volume": 2419686.72795, "trades": 8385, "taker_buy_base": 1210024.8, "taker_buy_quote": 1091468.23978 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.895, "high": 0.905, "low": 0.884, "close": 0.891, "volume": 941957.96, "close_time": 1774915199999, "quote_volume": 842196.07647, "trades": 3727, "taker_buy_base": 474072.37, "taker_buy_quote": 424157.83372 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.892, "high": 0.909, "low": 0.886, "close": 0.902, "volume": 923490.91, "close_time": 1774929599999, "quote_volume": 828388.50933, "trades": 4603, "taker_buy_base": 490452.85, "taker_buy_quote": 439925.61939 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.902, "high": 0.913, "low": 0.9, "close": 0.907, "volume": 780326.33, "close_time": 1774943999999, "quote_volume": 707076.80269, "trades": 3744, "taker_buy_base": 351774.68, "taker_buy_quote": 318811.74181 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.907, "high": 0.916, "low": 0.89, "close": 0.9, "volume": 1204164.6, "close_time": 1774958399999, "quote_volume": 1084242.38837, "trades": 4502, "taker_buy_base": 445086.4, "taker_buy_quote": 400879.34321 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.901, "high": 0.906, "low": 0.872, "close": 0.883, "volume": 1699901.12, "close_time": 1774972799999, "quote_volume": 1511724.45529, "trades": 6987, "taker_buy_base": 797840.15, "taker_buy_quote": 709740.33224 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.883, "high": 0.906, "low": 0.882, "close": 0.898, "volume": 1215267.87, "close_time": 1774987199999, "quote_volume": 1087139.63988, "trades": 6741, "taker_buy_base": 614551.07, "taker_buy_quote": 550140.8636 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.899, "high": 0.902, "low": 0.887, "close": 0.894, "volume": 566990.76, "close_time": 1775001599999, "quote_volume": 506950.95765, "trades": 2765, "taker_buy_base": 269459.44, "taker_buy_quote": 240974.87116 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.893, "high": 0.901, "low": 0.888, "close": 0.898, "volume": 580017.39, "close_time": 1775015999999, "quote_volume": 518605.66309, "trades": 2721, "taker_buy_base": 276126.41, "taker_buy_quote": 246906.56722 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.898, "high": 0.918, "low": 0.896, "close": 0.909, "volume": 1373116.64, "close_time": 1775030399999, "quote_volume": 1247652.72335, "trades": 6933, "taker_buy_base": 732077.19, "taker_buy_quote": 665337.18275 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.91, "high": 0.912, "low": 0.897, "close": 0.901, "volume": 1076242.38, "close_time": 1775044799999, "quote_volume": 972907.06829, "trades": 3393, "taker_buy_base": 458719.39, "taker_buy_quote": 414817.25842 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.9, "high": 0.912, "low": 0.893, "close": 0.908, "volume": 1511422.43, "close_time": 1775059199999, "quote_volume": 1365895.77516, "trades": 5247, "taker_buy_base": 671671.0, "taker_buy_quote": 607354.15569 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.907, "high": 0.919, "low": 0.899, "close": 0.901, "volume": 1223156.04, "close_time": 1775073599999, "quote_volume": 1112118.2143, "trades": 4904, "taker_buy_base": 619642.9, "taker_buy_quote": 563810.58216 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.9, "high": 0.903, "low": 0.886, "close": 0.89, "volume": 831121.86, "close_time": 1775087999999, "quote_volume": 743333.98379, "trades": 3202, "taker_buy_base": 336683.14, "taker_buy_quote": 301448.23034 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.891, "high": 0.897, "low": 0.861, "close": 0.864, "volume": 1432203.28, "close_time": 1775102399999, "quote_volume": 1254410.2085, "trades": 5729, "taker_buy_base": 603119.83, "taker_buy_quote": 528994.18807 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.864, "high": 0.87, "low": 0.858, "close": 0.868, "volume": 1067110.59, "close_time": 1775116799999, "quote_volume": 922039.89197, "trades": 3186, "taker_buy_base": 471355.28, "taker_buy_quote": 407516.58407 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.869, "high": 0.869, "low": 0.855, "close": 0.864, "volume": 754475.43, "close_time": 1775131199999, "quote_volume": 649769.90175, "trades": 2862, "taker_buy_base": 338426.35, "taker_buy_quote": 291451.45897 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.864, "high": 0.869, "low": 0.847, "close": 0.85, "volume": 1853453.0, "close_time": 1775145599999, "quote_volume": 1592023.2249, "trades": 6168, "taker_buy_base": 767446.96, "taker_buy_quote": 659741.838 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.85, "high": 0.859, "low": 0.845, "close": 0.853, "volume": 903864.23, "close_time": 1775159999999, "quote_volume": 768561.72554, "trades": 3474, "taker_buy_base": 443635.26, "taker_buy_quote": 377420.8812 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.854, "high": 0.86, "low": 0.85, "close": 0.86, "volume": 410467.95, "close_time": 1775174399999, "quote_volume": 350980.00792, "trades": 1776, "taker_buy_base": 194189.15, "taker_buy_quote": 166044.51154 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.859, "high": 0.868, "low": 0.855, "close": 0.866, "volume": 349710.79, "close_time": 1775188799999, "quote_volume": 301200.79621, "trades": 1745, "taker_buy_base": 153535.99, "taker_buy_quote": 132301.79778 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.866, "high": 0.873, "low": 0.86, "close": 0.864, "volume": 570323.75, "close_time": 1775203199999, "quote_volume": 494190.9754, "trades": 2400, "taker_buy_base": 268329.54, "taker_buy_quote": 232641.04898 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.864, "high": 0.873, "low": 0.863, "close": 0.868, "volume": 465795.42, "close_time": 1775217599999, "quote_volume": 404230.28391, "trades": 2279, "taker_buy_base": 222014.65, "taker_buy_quote": 192750.5915 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.868, "high": 0.873, "low": 0.849, "close": 0.85, "volume": 981760.01, "close_time": 1775231999999, "quote_volume": 843723.35995, "trades": 3940, "taker_buy_base": 434688.25, "taker_buy_quote": 373677.96545 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.85, "high": 0.854, "low": 0.843, "close": 0.85, "volume": 894390.87, "close_time": 1775246399999, "quote_volume": 759172.60444, "trades": 4296, "taker_buy_base": 436197.22, "taker_buy_quote": 370318.22071 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.851, "high": 0.854, "low": 0.846, "close": 0.849, "volume": 307701.95, "close_time": 1775260799999, "quote_volume": 261428.75398, "trades": 1784, "taker_buy_base": 131624.13, "taker_buy_quote": 111853.32169 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.85, "low": 0.839, "close": 0.845, "volume": 453105.1, "close_time": 1775275199999, "quote_volume": 382090.89819, "trades": 2210, "taker_buy_base": 196446.3, "taker_buy_quote": 165694.15022 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.845, "high": 0.847, "low": 0.841, "close": 0.843, "volume": 417182.92, "close_time": 1775289599999, "quote_volume": 352182.0709, "trades": 1725, "taker_buy_base": 200206.8, "taker_buy_quote": 169054.27185 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 331824.37, "close_time": 1775303999999, "quote_volume": 279844.08981, "trades": 1506, "taker_buy_base": 166690.12, "taker_buy_quote": 140613.57674 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.845, "high": 0.854, "low": 0.842, "close": 0.848, "volume": 474286.14, "close_time": 1775318399999, "quote_volume": 402204.69123, "trades": 2750, "taker_buy_base": 250999.97, "taker_buy_quote": 212946.37224 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.847, "high": 0.854, "low": 0.842, "close": 0.847, "volume": 568897.92, "close_time": 1775332799999, "quote_volume": 483014.2511, "trades": 2879, "taker_buy_base": 265524.3, "taker_buy_quote": 225551.79729 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.848, "high": 0.852, "low": 0.847, "close": 0.85, "volume": 318623.7, "close_time": 1775347199999, "quote_volume": 270622.55357, "trades": 1406, "taker_buy_base": 176591.68, "taker_buy_quote": 150033.67441 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.85, "low": 0.844, "close": 0.845, "volume": 209523.31, "close_time": 1775361599999, "quote_volume": 177576.48847, "trades": 843, "taker_buy_base": 67739.41, "taker_buy_quote": 57428.89852 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.845, "high": 0.846, "low": 0.829, "close": 0.834, "volume": 561039.19, "close_time": 1775375999999, "quote_volume": 469424.65285, "trades": 2300, "taker_buy_base": 237901.93, "taker_buy_quote": 199089.99586 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.833, "high": 0.838, "low": 0.831, "close": 0.835, "volume": 378130.85, "close_time": 1775390399999, "quote_volume": 315513.81422, "trades": 1365, "taker_buy_base": 188286.74, "taker_buy_quote": 157129.01337 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.835, "high": 0.843, "low": 0.826, "close": 0.837, "volume": 721725.13, "close_time": 1775404799999, "quote_volume": 602347.47416, "trades": 2798, "taker_buy_base": 351033.76, "taker_buy_quote": 293307.42472 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.837, "high": 0.841, "low": 0.831, "close": 0.834, "volume": 333883.83, "close_time": 1775419199999, "quote_volume": 279070.67653, "trades": 1938, "taker_buy_base": 173058.02, "taker_buy_quote": 144701.81272 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.834, "high": 0.851, "low": 0.83, "close": 0.85, "volume": 674955.69, "close_time": 1775433599999, "quote_volume": 566191.70391, "trades": 3256, "taker_buy_base": 310950.65, "taker_buy_quote": 261134.06031 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.859, "low": 0.843, "close": 0.853, "volume": 977483.72, "close_time": 1775447999999, "quote_volume": 831754.27655, "trades": 3419, "taker_buy_base": 414936.42, "taker_buy_quote": 353480.85893 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.854, "high": 0.859, "low": 0.85, "close": 0.858, "volume": 517319.54, "close_time": 1775462399999, "quote_volume": 441607.86656, "trades": 1861, "taker_buy_base": 274164.59, "taker_buy_quote": 234108.24325 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.858, "high": 0.881, "low": 0.858, "close": 0.875, "volume": 895239.57, "close_time": 1775476799999, "quote_volume": 780225.27546, "trades": 3763, "taker_buy_base": 425475.97, "taker_buy_quote": 370717.29823 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.875, "high": 0.88, "low": 0.857, "close": 0.865, "volume": 847030.69, "close_time": 1775491199999, "quote_volume": 734452.71028, "trades": 3284, "taker_buy_base": 369748.1, "taker_buy_quote": 320470.23495 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.865, "high": 0.865, "low": 0.855, "close": 0.856, "volume": 573347.88, "close_time": 1775505599999, "quote_volume": 493200.68656, "trades": 2632, "taker_buy_base": 267337.45, "taker_buy_quote": 230151.25988 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.856, "high": 0.86, "low": 0.832, "close": 0.839, "volume": 813393.62, "close_time": 1775519999999, "quote_volume": 688169.17949, "trades": 3207, "taker_buy_base": 367873.25, "taker_buy_quote": 311214.6112 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.841, "low": 0.829, "close": 0.835, "volume": 528496.42, "close_time": 1775534399999, "quote_volume": 441642.06994, "trades": 2732, "taker_buy_base": 213401.55, "taker_buy_quote": 178446.36068 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.835, "high": 0.838, "low": 0.827, "close": 0.834, "volume": 432821.31, "close_time": 1775548799999, "quote_volume": 360235.13167, "trades": 1685, "taker_buy_base": 183978.03, "taker_buy_quote": 153248.40868 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.834, "high": 0.84, "low": 0.828, "close": 0.83, "volume": 686010.9, "close_time": 1775563199999, "quote_volume": 572501.53885, "trades": 2974, "taker_buy_base": 337343.44, "taker_buy_quote": 281652.83793 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.83, "high": 0.836, "low": 0.82, "close": 0.822, "volume": 933382.24, "close_time": 1775577599999, "quote_volume": 772437.69664, "trades": 3484, "taker_buy_base": 413529.96, "taker_buy_quote": 342578.39183 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.822, "high": 0.837, "low": 0.817, "close": 0.836, "volume": 1283519.78, "close_time": 1775591999999, "quote_volume": 1062515.85032, "trades": 4446, "taker_buy_base": 668521.22, "taker_buy_quote": 553675.67424 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.836, "high": 0.881, "low": 0.832, "close": 0.872, "volume": 3145089.03, "close_time": 1775606399999, "quote_volume": 2707376.15695, "trades": 10865, "taker_buy_base": 1586401.49, "taker_buy_quote": 1365954.40467 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.872, "high": 0.875, "low": 0.86, "close": 0.868, "volume": 2328490.5, "close_time": 1775620799999, "quote_volume": 2019603.54067, "trades": 8964, "taker_buy_base": 1274834.66, "taker_buy_quote": 1105919.96686 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.867, "high": 0.884, "low": 0.867, "close": 0.877, "volume": 2222482.96, "close_time": 1775635199999, "quote_volume": 1949764.88159, "trades": 9035, "taker_buy_base": 1364174.24, "taker_buy_quote": 1196639.63195 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.877, "high": 0.878, "low": 0.859, "close": 0.862, "volume": 1499921.67, "close_time": 1775649599999, "quote_volume": 1302147.03834, "trades": 7599, "taker_buy_base": 720930.1, "taker_buy_quote": 626477.87541 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.863, "high": 0.866, "low": 0.839, "close": 0.844, "volume": 1808136.96, "close_time": 1775663999999, "quote_volume": 1542724.18319, "trades": 6865, "taker_buy_base": 866030.89, "taker_buy_quote": 739263.15893 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.844, "high": 0.85, "low": 0.836, "close": 0.841, "volume": 1188225.59, "close_time": 1775678399999, "quote_volume": 1002291.31953, "trades": 5298, "taker_buy_base": 552059.64, "taker_buy_quote": 466009.88436 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.841, "high": 0.846, "low": 0.828, "close": 0.833, "volume": 1322851.72, "close_time": 1775692799999, "quote_volume": 1107902.23595, "trades": 5015, "taker_buy_base": 559605.17, "taker_buy_quote": 469277.28375 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.834, "low": 0.813, "close": 0.822, "volume": 1387012.23, "close_time": 1775707199999, "quote_volume": 1140082.44233, "trades": 6343, "taker_buy_base": 607224.98, "taker_buy_quote": 499391.46012 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.821, "high": 0.832, "low": 0.82, "close": 0.826, "volume": 806138.1, "close_time": 1775721599999, "quote_volume": 665974.24259, "trades": 3162, "taker_buy_base": 408039.82, "taker_buy_quote": 337204.50218 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.826, "high": 0.83, "low": 0.82, "close": 0.826, "volume": 910617.62, "close_time": 1775735999999, "quote_volume": 751513.51942, "trades": 3346, "taker_buy_base": 450110.5, "taker_buy_quote": 371720.78161 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.825, "high": 0.852, "low": 0.823, "close": 0.848, "volume": 1181729.14, "close_time": 1775750399999, "quote_volume": 986848.24955, "trades": 3659, "taker_buy_base": 639717.36, "taker_buy_quote": 534466.61258 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.849, "high": 0.855, "low": 0.841, "close": 0.848, "volume": 1623295.52, "close_time": 1775764799999, "quote_volume": 1377326.68027, "trades": 4674, "taker_buy_base": 785770.83, "taker_buy_quote": 667371.1914 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.848, "high": 0.871, "low": 0.843, "close": 0.846, "volume": 1600211.69, "close_time": 1775779199999, "quote_volume": 1367068.14407, "trades": 5127, "taker_buy_base": 662233.18, "taker_buy_quote": 565637.15612 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.85, "low": 0.834, "close": 0.835, "volume": 933566.88, "close_time": 1775793599999, "quote_volume": 786110.90537, "trades": 3653, "taker_buy_base": 376979.17, "taker_buy_quote": 317450.00518 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.836, "high": 0.848, "low": 0.834, "close": 0.835, "volume": 960119.85, "close_time": 1775807999999, "quote_volume": 806581.56288, "trades": 3190, "taker_buy_base": 482775.75, "taker_buy_quote": 405836.814 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.835, "high": 0.841, "low": 0.832, "close": 0.835, "volume": 1069188.48, "close_time": 1775822399999, "quote_volume": 893937.9905, "trades": 3183, "taker_buy_base": 468628.61, "taker_buy_quote": 391903.43451 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.835, "high": 0.867, "low": 0.834, "close": 0.858, "volume": 1795201.06, "close_time": 1775836799999, "quote_volume": 1525794.33499, "trades": 5358, "taker_buy_base": 899416.35, "taker_buy_quote": 764177.66551 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.859, "high": 0.875, "low": 0.857, "close": 0.873, "volume": 3325471.37, "close_time": 1775851199999, "quote_volume": 2881316.00094, "trades": 9870, "taker_buy_base": 1639188.33, "taker_buy_quote": 1420081.01348 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.873, "high": 0.878, "low": 0.863, "close": 0.868, "volume": 1196111.1, "close_time": 1775865599999, "quote_volume": 1040232.22873, "trades": 5501, "taker_buy_base": 535495.51, "taker_buy_quote": 465677.83179 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.868, "high": 0.869, "low": 0.856, "close": 0.856, "volume": 718157.18, "close_time": 1775879999999, "quote_volume": 619170.46773, "trades": 2276, "taker_buy_base": 331449.21, "taker_buy_quote": 285822.83278 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.856, "high": 0.859, "low": 0.847, "close": 0.853, "volume": 551654.42, "close_time": 1775894399999, "quote_volume": 470048.00724, "trades": 1966, "taker_buy_base": 194749.93, "taker_buy_quote": 165936.12458 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.852, "high": 0.859, "low": 0.845, "close": 0.855, "volume": 721005.23, "close_time": 1775908799999, "quote_volume": 613911.82874, "trades": 2347, "taker_buy_base": 339535.98, "taker_buy_quote": 289336.91416 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.856, "high": 0.858, "low": 0.845, "close": 0.857, "volume": 706971.18, "close_time": 1775923199999, "quote_volume": 602870.66004, "trades": 2968, "taker_buy_base": 309607.65, "taker_buy_quote": 264057.98476 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.857, "high": 0.881, "low": 0.857, "close": 0.879, "volume": 1672435.92, "close_time": 1775937599999, "quote_volume": 1455645.93313, "trades": 5267, "taker_buy_base": 987881.56, "taker_buy_quote": 859415.17524 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.88, "high": 0.881, "low": 0.86, "close": 0.863, "volume": 1107051.63, "close_time": 1775951999999, "quote_volume": 963466.53655, "trades": 3351, "taker_buy_base": 474820.82, "taker_buy_quote": 413207.56582 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.864, "low": 0.827, "close": 0.831, "volume": 1837654.21, "close_time": 1775966399999, "quote_volume": 1539746.84488, "trades": 9353, "taker_buy_base": 687869.11, "taker_buy_quote": 575799.46316 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.831, "high": 0.832, "low": 0.826, "close": 0.829, "volume": 834633.57, "close_time": 1775980799999, "quote_volume": 691757.01734, "trades": 3325, "taker_buy_base": 387609.09, "taker_buy_quote": 321337.80097 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.829, "high": 0.829, "low": 0.816, "close": 0.825, "volume": 1075625.13, "close_time": 1775995199999, "quote_volume": 884815.69751, "trades": 3119, "taker_buy_base": 509613.64, "taker_buy_quote": 419248.91474 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.824, "high": 0.83, "low": 0.817, "close": 0.822, "volume": 1137465.4, "close_time": 1776009599999, "quote_volume": 935099.78282, "trades": 3486, "taker_buy_base": 518510.92, "taker_buy_quote": 426669.91491 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.821, "high": 0.83, "low": 0.818, "close": 0.822, "volume": 783382.64, "close_time": 1776023999999, "quote_volume": 644844.34956, "trades": 2630, "taker_buy_base": 371090.33, "taker_buy_quote": 305449.43465 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.822, "high": 0.827, "low": 0.807, "close": 0.812, "volume": 1101914.88, "close_time": 1776038399999, "quote_volume": 898154.48973, "trades": 4065, "taker_buy_base": 437201.39, "taker_buy_quote": 356531.78037 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.823, "low": 0.811, "close": 0.821, "volume": 771646.23, "close_time": 1776052799999, "quote_volume": 631191.43994, "trades": 2808, "taker_buy_base": 426224.34, "taker_buy_quote": 348721.72025 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.821, "high": 0.825, "low": 0.811, "close": 0.818, "volume": 621380.88, "close_time": 1776067199999, "quote_volume": 508719.27166, "trades": 2113, "taker_buy_base": 271106.43, "taker_buy_quote": 222044.45816 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.818, "high": 0.824, "low": 0.815, "close": 0.823, "volume": 467545.79, "close_time": 1776081599999, "quote_volume": 383340.72527, "trades": 1505, "taker_buy_base": 233272.86, "taker_buy_quote": 191315.3155 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.825, "high": 0.827, "low": 0.823, "close": 0.826, "volume": 57361.48, "close_time": 1776095999999, "quote_volume": 47347.30375, "trades": 205, "taker_buy_base": 32904.18, "taker_buy_quote": 27164.29039 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 17.2078, "high": 17.7, "low": 16.5202, "close": 16.608, "volume": 2997161.17, "close_time": 1711843199999, "quote_volume": 51302995.914662, "trades": 141820, "taker_buy_base": 1525542.35, "taker_buy_quote": 26143482.040708 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 16.6086, "high": 17.2177, "low": 16.3876, "close": 17.0751, "volume": 3077317.51, "close_time": 1711929599999, "quote_volume": 51435544.333963, "trades": 153383, "taker_buy_base": 1545390.72, "taker_buy_quote": 25855047.081996 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 17.0717, "high": 17.8974, "low": 16.2593, "close": 16.687, "volume": 8898964.93, "close_time": 1712015999999, "quote_volume": 153193262.297252, "trades": 535968, "taker_buy_base": 4419996.78, "taker_buy_quote": 76077639.194414 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 16.6871, "high": 16.6871, "low": 14.644, "close": 14.7011, "volume": 7418520.79, "close_time": 1712102399999, "quote_volume": 113836921.274152, "trades": 398348, "taker_buy_base": 3636063.18, "taker_buy_quote": 55748203.887052 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 14.7037, "high": 14.9496, "low": 13.68, "close": 14.1455, "volume": 9832273.28, "close_time": 1712188799999, "quote_volume": 140737092.820839, "trades": 395360, "taker_buy_base": 4758103.71, "taker_buy_quote": 68042033.15829 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 14.1459, "high": 14.74, "low": 13.8392, "close": 14.1534, "volume": 3348788.98, "close_time": 1712275199999, "quote_volume": 47785345.853721, "trades": 159477, "taker_buy_base": 1695050.87, "taker_buy_quote": 24196535.887213 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 14.1577, "high": 14.1599, "low": 12.6076, "close": 13.1468, "volume": 6327287.98, "close_time": 1712361599999, "quote_volume": 83333143.336733, "trades": 254141, "taker_buy_base": 3071074.35, "taker_buy_quote": 40370722.19945 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 13.1461, "high": 13.5315, "low": 12.8708, "close": 13.216, "volume": 3902626.08, "close_time": 1712447999999, "quote_volume": 51306093.447955, "trades": 154939, "taker_buy_base": 2071514.42, "taker_buy_quote": 27200303.447424 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 13.216, "high": 13.836, "low": 13.0978, "close": 13.6318, "volume": 3102998.11, "close_time": 1712534399999, "quote_volume": 42161036.265251, "trades": 143940, "taker_buy_base": 1559108.04, "taker_buy_quote": 21185405.596834 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 13.6319, "high": 14.42, "low": 13.2298, "close": 14.2581, "volume": 3634476.14, "close_time": 1712620799999, "quote_volume": 50732805.433948, "trades": 170272, "taker_buy_base": 1847600.77, "taker_buy_quote": 25793613.216877 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 14.2595, "high": 14.2985, "low": 12.675, "close": 12.7333, "volume": 4106579.29, "close_time": 1712707199999, "quote_volume": 55317151.675821, "trades": 204656, "taker_buy_base": 2047367.76, "taker_buy_quote": 27588967.823727 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 12.732, "high": 12.8085, "low": 11.5249, "close": 12.2186, "volume": 9292326.3, "close_time": 1712793599999, "quote_volume": 112936605.6882, "trades": 384803, "taker_buy_base": 4867339.2, "taker_buy_quote": 59116410.834612 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 12.2181, "high": 12.525, "low": 11.7257, "close": 11.8525, "volume": 4358861.2, "close_time": 1712879999999, "quote_volume": 52876729.35082, "trades": 182709, "taker_buy_base": 2052692.53, "taker_buy_quote": 24925494.536765 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 11.8531, "high": 12.214, "low": 8.42, "close": 9.77, "volume": 12139905.67, "close_time": 1712966399999, "quote_volume": 126708804.555084, "trades": 566621, "taker_buy_base": 6061197.1, "taker_buy_quote": 63186224.148364 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 9.77, "high": 10.414, "low": 7.3007, "close": 8.7733, "volume": 16573290.71, "close_time": 1713052799999, "quote_volume": 149625895.04087, "trades": 912480, "taker_buy_base": 7921222.92, "taker_buy_quote": 71502134.568836 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 8.7734, "high": 9.764, "low": 8.401, "close": 9.5825, "volume": 7776408.92, "close_time": 1713139199999, "quote_volume": 71109183.230799, "trades": 449828, "taker_buy_base": 3843564.28, "taker_buy_quote": 35100173.309027 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 9.582, "high": 9.9503, "low": 8.8041, "close": 9.131, "volume": 6168529.37, "close_time": 1713225599999, "quote_volume": 58188207.4648, "trades": 287521, "taker_buy_base": 2983844.78, "taker_buy_quote": 28174287.429702 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 9.1309, "high": 9.3908, "low": 8.5785, "close": 9.2526, "volume": 4689546.27, "close_time": 1713311999999, "quote_volume": 42075024.641129, "trades": 203316, "taker_buy_base": 2255206.69, "taker_buy_quote": 20235759.231961 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 9.2513, "high": 9.6542, "low": 8.8488, "close": 9.142, "volume": 5084843.52, "close_time": 1713398399999, "quote_volume": 46947459.421551, "trades": 243753, "taker_buy_base": 2641002.3, "taker_buy_quote": 24384108.992729 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 9.1417, "high": 9.7444, "low": 8.8153, "close": 9.4958, "volume": 4965520.81, "close_time": 1713484799999, "quote_volume": 46236675.184002, "trades": 235181, "taker_buy_base": 2508476.27, "taker_buy_quote": 23365370.004399 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 9.496, "high": 9.6887, "low": 8.6003, "close": 9.4143, "volume": 4417083.8, "close_time": 1713571199999, "quote_volume": 41200801.131425, "trades": 197705, "taker_buy_base": 2234058.41, "taker_buy_quote": 20854457.437052 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 9.4108, "high": 10.2867, "low": 9.2752, "close": 10.2413, "volume": 2821416.1, "close_time": 1713657599999, "quote_volume": 27653788.589419, "trades": 137796, "taker_buy_base": 1461346.6, "taker_buy_quote": 14323815.381783 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 10.2409, "high": 10.2826, "low": 9.6669, "close": 10.0071, "volume": 2202043.13, "close_time": 1713743999999, "quote_volume": 21984146.749609, "trades": 104841, "taker_buy_base": 1147541.9, "taker_buy_quote": 11456369.324958 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 10.0087, "high": 10.41, "low": 9.8814, "close": 10.18, "volume": 2758403.13, "close_time": 1713830399999, "quote_volume": 28029111.166822, "trades": 94358, "taker_buy_base": 1541332.23, "taker_buy_quote": 15674749.498645 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 10.19, "high": 10.3, "low": 9.66, "close": 9.78, "volume": 3335768.77, "close_time": 1713916799999, "quote_volume": 33122423.515741, "trades": 83049, "taker_buy_base": 1724535.56, "taker_buy_quote": 17128932.361685 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 9.78, "high": 10.03, "low": 9.0668, "close": 9.15, "volume": 4088550.57, "close_time": 1714003199999, "quote_volume": 39309550.659481, "trades": 91512, "taker_buy_base": 2184204.0, "taker_buy_quote": 21040176.245879 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 9.16, "high": 9.24, "low": 8.75, "close": 9.03, "volume": 2431018.67, "close_time": 1714089599999, "quote_volume": 21855365.026753, "trades": 58371, "taker_buy_base": 1201411.0, "taker_buy_quote": 10803330.821132 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 9.03, "high": 9.12, "low": 8.72, "close": 8.85, "volume": 1922433.82, "close_time": 1714175999999, "quote_volume": 17133530.822835, "trades": 47327, "taker_buy_base": 975659.01, "taker_buy_quote": 8695472.1239 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 8.85, "high": 9.11, "low": 8.4, "close": 9.01, "volume": 1651759.73, "close_time": 1714262399999, "quote_volume": 14553859.785239, "trades": 48008, "taker_buy_base": 799042.47, "taker_buy_quote": 7048298.780733 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 9.01, "high": 9.24, "low": 8.93, "close": 8.99, "volume": 1347121.38, "close_time": 1714348799999, "quote_volume": 12251820.504, "trades": 33979, "taker_buy_base": 670083.39, "taker_buy_quote": 6097596.1623 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 8.99, "high": 9.2, "low": 8.78, "close": 9.11, "volume": 2183701.9, "close_time": 1714435199999, "quote_volume": 19593928.9555, "trades": 64937, "taker_buy_base": 1029991.89, "taker_buy_quote": 9242955.3233 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 9.1, "high": 9.28, "low": 8.14, "close": 8.7, "volume": 4268953.09, "close_time": 1714521599999, "quote_volume": 36582393.436505, "trades": 101230, "taker_buy_base": 2080683.82, "taker_buy_quote": 17835038.793827 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 8.7, "high": 8.97, "low": 8.15, "close": 8.94, "volume": 4376952.06, "close_time": 1714607999999, "quote_volume": 37485489.8892, "trades": 103597, "taker_buy_base": 2138239.76, "taker_buy_quote": 18310868.4993 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 8.94, "high": 8.97, "low": 8.47, "close": 8.85, "volume": 2352399.33, "close_time": 1714694399999, "quote_volume": 20617794.7617, "trades": 50594, "taker_buy_base": 1202221.71, "taker_buy_quote": 10537811.8734 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 8.85, "high": 9.19, "low": 8.79, "close": 9.07, "volume": 2936218.5, "close_time": 1714780799999, "quote_volume": 26484523.2434, "trades": 56536, "taker_buy_base": 1402685.06, "taker_buy_quote": 12666635.637 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 9.07, "high": 9.31, "low": 8.99, "close": 9.12, "volume": 2360337.49, "close_time": 1714867199999, "quote_volume": 21581328.7886, "trades": 41146, "taker_buy_base": 1138048.45, "taker_buy_quote": 10408631.1677 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 9.12, "high": 9.31, "low": 8.93, "close": 9.24, "volume": 1800628.63, "close_time": 1714953599999, "quote_volume": 16420153.9764, "trades": 38176, "taker_buy_base": 880020.17, "taker_buy_quote": 8026829.6283 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 9.24, "high": 9.58, "low": 8.98, "close": 9.0, "volume": 3134170.05, "close_time": 1715039999999, "quote_volume": 28989057.5736, "trades": 66479, "taker_buy_base": 1636262.08, "taker_buy_quote": 15143159.323 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 9.0, "high": 9.15, "low": 8.75, "close": 8.77, "volume": 2060370.19, "close_time": 1715126399999, "quote_volume": 18498589.7205, "trades": 40870, "taker_buy_base": 1011758.64, "taker_buy_quote": 9084963.6822 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 8.77, "high": 8.81, "low": 8.49, "close": 8.59, "volume": 2267951.52, "close_time": 1715212799999, "quote_volume": 19600371.4306, "trades": 46628, "taker_buy_base": 1071355.19, "taker_buy_quote": 9262719.9266 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 8.58, "high": 8.91, "low": 8.38, "close": 8.81, "volume": 1831546.29, "close_time": 1715299199999, "quote_volume": 15806626.0898, "trades": 33826, "taker_buy_base": 920532.42, "taker_buy_quote": 7956894.6275 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 8.82, "high": 8.93, "low": 8.36, "close": 8.46, "volume": 1884042.83, "close_time": 1715385599999, "quote_volume": 16252041.092, "trades": 35500, "taker_buy_base": 886621.26, "taker_buy_quote": 7652905.5429 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 8.46, "high": 8.57, "low": 8.3, "close": 8.39, "volume": 850634.68, "close_time": 1715471999999, "quote_volume": 7178981.8252, "trades": 19045, "taker_buy_base": 421275.97, "taker_buy_quote": 3556527.5459 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 8.39, "high": 8.52, "low": 8.31, "close": 8.35, "volume": 752497.56, "close_time": 1715558399999, "quote_volume": 6329020.3046, "trades": 17468, "taker_buy_base": 375640.0, "taker_buy_quote": 3160594.6771 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 8.35, "high": 8.55, "low": 7.91, "close": 8.18, "volume": 2923815.3, "close_time": 1715644799999, "quote_volume": 24208805.960813, "trades": 59998, "taker_buy_base": 1538412.59, "taker_buy_quote": 12749155.71818 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 8.19, "high": 8.24, "low": 7.76, "close": 7.8, "volume": 2442544.77, "close_time": 1715731199999, "quote_volume": 19502473.47586, "trades": 47552, "taker_buy_base": 1192482.44, "taker_buy_quote": 9524803.1378 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 7.8, "high": 8.57, "low": 7.71, "close": 8.49, "volume": 2756915.68, "close_time": 1715817599999, "quote_volume": 22444114.088289, "trades": 49436, "taker_buy_base": 1425060.29, "taker_buy_quote": 11600005.257 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.49, "high": 8.59, "low": 8.09, "close": 8.37, "volume": 2106738.94, "close_time": 1715903999999, "quote_volume": 17627271.0367, "trades": 41288, "taker_buy_base": 1034891.03, "taker_buy_quote": 8665171.3095 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.38, "high": 8.71, "low": 8.27, "close": 8.57, "volume": 2397190.68, "close_time": 1715990399999, "quote_volume": 20425657.4485, "trades": 40231, "taker_buy_base": 1299642.06, "taker_buy_quote": 11082543.3418 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.58, "high": 8.73, "low": 8.44, "close": 8.58, "volume": 1802230.84, "close_time": 1716076799999, "quote_volume": 15480178.1438, "trades": 30716, "taker_buy_base": 919230.02, "taker_buy_quote": 7898207.7516 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 8.58, "high": 8.69, "low": 8.07, "close": 8.12, "volume": 1794610.64, "close_time": 1716163199999, "quote_volume": 15036887.1964, "trades": 34526, "taker_buy_base": 831129.61, "taker_buy_quote": 6959351.6566 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 8.12, "high": 9.11, "low": 8.01, "close": 9.11, "volume": 4113220.42, "close_time": 1716249599999, "quote_volume": 35310526.8659, "trades": 74961, "taker_buy_base": 2032220.31, "taker_buy_quote": 17446691.971 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 9.11, "high": 9.44, "low": 8.9, "close": 9.32, "volume": 5177698.07, "close_time": 1716335999999, "quote_volume": 47778126.3297, "trades": 85353, "taker_buy_base": 2547041.42, "taker_buy_quote": 23502896.2753 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 9.32, "high": 9.37, "low": 8.9, "close": 9.0, "volume": 3354070.06, "close_time": 1716422399999, "quote_volume": 30608949.8568, "trades": 55719, "taker_buy_base": 1707674.9, "taker_buy_quote": 15592517.8107 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 9.0, "high": 9.19, "low": 8.28, "close": 8.93, "volume": 5501390.99, "close_time": 1716508799999, "quote_volume": 48493143.9979, "trades": 92764, "taker_buy_base": 2699912.96, "taker_buy_quote": 23802595.5123 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 8.93, "high": 9.2, "low": 8.69, "close": 8.96, "volume": 3285415.47, "close_time": 1716595199999, "quote_volume": 29402615.9796, "trades": 56790, "taker_buy_base": 1593680.38, "taker_buy_quote": 14256656.33 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 8.95, "high": 9.18, "low": 8.9, "close": 9.09, "volume": 1745259.15, "close_time": 1716681599999, "quote_volume": 15784276.1433, "trades": 33300, "taker_buy_base": 878671.35, "taker_buy_quote": 7949046.6236 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 9.09, "high": 9.22, "low": 8.92, "close": 9.04, "volume": 2014958.84, "close_time": 1716767999999, "quote_volume": 18301956.578, "trades": 37681, "taker_buy_base": 974326.79, "taker_buy_quote": 8853073.5625 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 9.05, "high": 9.74, "low": 9.03, "close": 9.66, "volume": 3354104.69, "close_time": 1716854399999, "quote_volume": 31633303.5272, "trades": 67320, "taker_buy_base": 1728357.55, "taker_buy_quote": 16299093.7681 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 9.66, "high": 9.72, "low": 9.22, "close": 9.36, "volume": 3596128.49, "close_time": 1716940799999, "quote_volume": 33969854.2676, "trades": 73898, "taker_buy_base": 1820348.79, "taker_buy_quote": 17202707.5734 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 9.36, "high": 9.55, "low": 9.04, "close": 9.09, "volume": 2663194.24, "close_time": 1717027199999, "quote_volume": 24658431.7416, "trades": 53731, "taker_buy_base": 1281842.5, "taker_buy_quote": 11868199.5928 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 9.09, "high": 9.49, "low": 8.86, "close": 9.19, "volume": 2967051.44, "close_time": 1717113599999, "quote_volume": 27280781.2654, "trades": 56897, "taker_buy_base": 1386431.04, "taker_buy_quote": 12752920.4842 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 9.19, "high": 9.28, "low": 8.97, "close": 9.15, "volume": 2271855.14, "close_time": 1717199999999, "quote_volume": 20769905.5554, "trades": 41260, "taker_buy_base": 1112629.02, "taker_buy_quote": 10172671.1684 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 9.15, "high": 9.17, "low": 9.02, "close": 9.07, "volume": 992578.41, "close_time": 1717286399999, "quote_volume": 9018652.857, "trades": 19633, "taker_buy_base": 499266.18, "taker_buy_quote": 4537575.6347 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 9.08, "high": 9.16, "low": 8.79, "close": 8.92, "volume": 1921012.5, "close_time": 1717372799999, "quote_volume": 17258492.8248, "trades": 34117, "taker_buy_base": 947178.75, "taker_buy_quote": 8506919.3873 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 8.92, "high": 9.17, "low": 8.8, "close": 8.92, "volume": 2531277.76, "close_time": 1717459199999, "quote_volume": 22839248.0817, "trades": 42509, "taker_buy_base": 1231221.73, "taker_buy_quote": 11112040.5242 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 8.93, "high": 9.24, "low": 8.75, "close": 9.15, "volume": 2324161.44, "close_time": 1717545599999, "quote_volume": 20886156.8604, "trades": 39135, "taker_buy_base": 1150819.88, "taker_buy_quote": 10336912.1648 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 9.15, "high": 9.38, "low": 9.15, "close": 9.31, "volume": 1926050.19, "close_time": 1717631999999, "quote_volume": 17834617.7625, "trades": 33669, "taker_buy_base": 962024.5, "taker_buy_quote": 8909552.7648 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 9.31, "high": 9.32, "low": 8.91, "close": 9.09, "volume": 1615813.05, "close_time": 1717718399999, "quote_volume": 14798709.8399, "trades": 28459, "taker_buy_base": 834492.49, "taker_buy_quote": 7646255.924 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 9.09, "high": 9.4, "low": 7.83, "close": 8.59, "volume": 5389443.36, "close_time": 1717804799999, "quote_volume": 47048374.3259, "trades": 82923, "taker_buy_base": 2598677.14, "taker_buy_quote": 22680343.9593 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 8.6, "high": 8.6, "low": 8.02, "close": 8.13, "volume": 2698991.31, "close_time": 1717891199999, "quote_volume": 22228858.3747, "trades": 47218, "taker_buy_base": 1271369.72, "taker_buy_quote": 10460901.2919 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 8.12, "high": 8.63, "low": 8.03, "close": 8.59, "volume": 1913196.31, "close_time": 1717977599999, "quote_volume": 15979298.8458, "trades": 30794, "taker_buy_base": 982837.19, "taker_buy_quote": 8212691.2405 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 8.6, "high": 8.62, "low": 8.2, "close": 8.27, "volume": 2464619.91, "close_time": 1718063999999, "quote_volume": 20725736.6299, "trades": 38869, "taker_buy_base": 1191737.51, "taker_buy_quote": 10019769.5994 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 8.28, "high": 8.35, "low": 7.73, "close": 7.96, "volume": 3946172.55, "close_time": 1718150399999, "quote_volume": 31642398.8979, "trades": 64671, "taker_buy_base": 1916431.16, "taker_buy_quote": 15369455.6085 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 7.97, "high": 8.56, "low": 7.81, "close": 8.24, "volume": 2987991.61, "close_time": 1718236799999, "quote_volume": 24640388.3873, "trades": 57770, "taker_buy_base": 1533500.66, "taker_buy_quote": 12632244.5361 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 8.25, "high": 8.26, "low": 7.78, "close": 7.89, "volume": 2246134.21, "close_time": 1718323199999, "quote_volume": 17942273.2477, "trades": 40186, "taker_buy_base": 1115764.34, "taker_buy_quote": 8909828.6307 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 7.89, "high": 8.11, "low": 7.41, "close": 7.69, "volume": 2974668.58, "close_time": 1718409599999, "quote_volume": 23100133.693492, "trades": 51907, "taker_buy_base": 1475123.39, "taker_buy_quote": 11450559.370469 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 7.69, "high": 7.95, "low": 7.64, "close": 7.89, "volume": 1179857.65, "close_time": 1718495999999, "quote_volume": 9237392.9359, "trades": 24326, "taker_buy_base": 579820.28, "taker_buy_quote": 4539205.9315 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 7.89, "high": 7.97, "low": 7.74, "close": 7.9, "volume": 1038982.05, "close_time": 1718582399999, "quote_volume": 8160835.1881, "trades": 21640, "taker_buy_base": 486827.44, "taker_buy_quote": 3824351.2544 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 7.91, "high": 7.94, "low": 7.2, "close": 7.45, "volume": 3210100.66, "close_time": 1718668799999, "quote_volume": 24279926.894047, "trades": 55899, "taker_buy_base": 1626028.5, "taker_buy_quote": 12304191.227408 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 7.45, "high": 7.46, "low": 6.3201, "close": 6.83, "volume": 7835005.14, "close_time": 1718755199999, "quote_volume": 53084196.710464, "trades": 110645, "taker_buy_base": 3883812.57, "taker_buy_quote": 26312041.542043 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 6.83, "high": 7.12, "low": 6.74, "close": 6.91, "volume": 2789491.51, "close_time": 1718841599999, "quote_volume": 19356905.9366, "trades": 40924, "taker_buy_base": 1394891.68, "taker_buy_quote": 9678144.0434 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 6.9, "high": 7.18, "low": 6.71, "close": 6.91, "volume": 4546601.49, "close_time": 1718927999999, "quote_volume": 31593074.9457, "trades": 67328, "taker_buy_base": 2378412.97, "taker_buy_quote": 16527047.2458 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 6.91, "high": 7.05, "low": 6.79, "close": 6.94, "volume": 3690494.89, "close_time": 1719014399999, "quote_volume": 25575503.988, "trades": 54355, "taker_buy_base": 1805375.5, "taker_buy_quote": 12510986.2021 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.94, "high": 6.94, "low": 6.81, "close": 6.86, "volume": 1341478.69, "close_time": 1719100799999, "quote_volume": 9215204.2914, "trades": 22760, "taker_buy_base": 632720.53, "taker_buy_quote": 4347877.331 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.86, "high": 6.99, "low": 6.64, "close": 6.75, "volume": 1649508.57, "close_time": 1719187199999, "quote_volume": 11268569.0021, "trades": 23785, "taker_buy_base": 810399.69, "taker_buy_quote": 5533218.7668 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 6.74, "high": 6.96, "low": 6.37, "close": 6.95, "volume": 4503254.49, "close_time": 1719273599999, "quote_volume": 30146630.0541, "trades": 62340, "taker_buy_base": 2193364.95, "taker_buy_quote": 14695660.174 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.94, "high": 7.11, "low": 6.84, "close": 6.94, "volume": 1989709.43, "close_time": 1719359999999, "quote_volume": 13895328.9694, "trades": 31601, "taker_buy_base": 1067429.2, "taker_buy_quote": 7456164.0991 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.95, "high": 7.02, "low": 6.69, "close": 6.85, "volume": 1660202.06, "close_time": 1719446399999, "quote_volume": 11378655.9932, "trades": 21990, "taker_buy_base": 820934.6, "taker_buy_quote": 5629458.658 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.85, "high": 7.1, "low": 6.73, "close": 7.04, "volume": 1630543.51, "close_time": 1719532799999, "quote_volume": 11299737.8001, "trades": 24054, "taker_buy_base": 832791.12, "taker_buy_quote": 5776549.8297 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 7.04, "high": 7.13, "low": 6.84, "close": 6.85, "volume": 1738609.76, "close_time": 1719619199999, "quote_volume": 12182349.0282, "trades": 26478, "taker_buy_base": 861394.5, "taker_buy_quote": 6038388.7766 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.86, "high": 7.05, "low": 6.84, "close": 6.9, "volume": 725814.96, "close_time": 1719705599999, "quote_volume": 5048623.4229, "trades": 12991, "taker_buy_base": 332866.61, "taker_buy_quote": 2314528.1262 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.9, "high": 7.09, "low": 6.79, "close": 7.08, "volume": 1329278.88, "close_time": 1719791999999, "quote_volume": 9217533.1934, "trades": 20024, "taker_buy_base": 656351.13, "taker_buy_quote": 4553076.6307 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 7.07, "high": 7.24, "low": 7.0, "close": 7.06, "volume": 1785885.44, "close_time": 1719878399999, "quote_volume": 12722087.2373, "trades": 26825, "taker_buy_base": 920745.64, "taker_buy_quote": 6558647.5466 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 7.05, "high": 7.08, "low": 6.84, "close": 6.96, "volume": 1515042.39, "close_time": 1719964799999, "quote_volume": 10545270.6677, "trades": 23755, "taker_buy_base": 754602.04, "taker_buy_quote": 5254157.7456 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 6.96, "high": 7.0, "low": 6.55, "close": 6.6, "volume": 2074104.65, "close_time": 1720051199999, "quote_volume": 13968750.376, "trades": 32201, "taker_buy_base": 972749.94, "taker_buy_quote": 6553673.8944 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 6.6, "high": 6.65, "low": 5.93, "close": 5.97, "volume": 3534343.46, "close_time": 1720137599999, "quote_volume": 22093119.255509, "trades": 56944, "taker_buy_base": 1710711.25, "taker_buy_quote": 10699104.419 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 5.97, "high": 5.99, "low": 5.16, "close": 5.54, "volume": 8554132.23, "close_time": 1720223999999, "quote_volume": 47149055.79887, "trades": 102406, "taker_buy_base": 4461672.43, "taker_buy_quote": 24599014.07418 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 5.55, "high": 6.06, "low": 5.47, "close": 5.98, "volume": 2098223.29, "close_time": 1720310399999, "quote_volume": 12068741.9144, "trades": 28347, "taker_buy_base": 974123.77, "taker_buy_quote": 5587609.0771 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 5.97, "high": 6.0, "low": 5.55, "close": 5.58, "volume": 1708317.28, "close_time": 1720396799999, "quote_volume": 9902888.4393, "trades": 27622, "taker_buy_base": 756588.15, "taker_buy_quote": 4391301.8928 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 5.58, "high": 5.98, "low": 5.33, "close": 5.83, "volume": 3599293.51, "close_time": 1720483199999, "quote_volume": 20534866.2068, "trades": 48435, "taker_buy_base": 1726307.12, "taker_buy_quote": 9851244.6073 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 5.83, "high": 6.06, "low": 5.75, "close": 6.02, "volume": 1601732.49, "close_time": 1720569599999, "quote_volume": 9446441.4735, "trades": 26682, "taker_buy_base": 805946.07, "taker_buy_quote": 4757130.38 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 6.02, "high": 6.26, "low": 5.94, "close": 6.15, "volume": 1350062.23, "close_time": 1720655999999, "quote_volume": 8225894.9724, "trades": 29695, "taker_buy_base": 629257.07, "taker_buy_quote": 3834032.5579 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 6.14, "high": 6.4, "low": 6.01, "close": 6.03, "volume": 1642146.32, "close_time": 1720742399999, "quote_volume": 10170462.2588, "trades": 31565, "taker_buy_base": 744457.92, "taker_buy_quote": 4611912.1954 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 6.04, "high": 6.15, "low": 5.9, "close": 6.1, "volume": 1311528.38, "close_time": 1720828799999, "quote_volume": 7893745.6609, "trades": 24246, "taker_buy_base": 648214.05, "taker_buy_quote": 3903124.6039 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 6.11, "high": 6.41, "low": 6.1, "close": 6.35, "volume": 1351529.3, "close_time": 1720915199999, "quote_volume": 8476364.1195, "trades": 19647, "taker_buy_base": 738991.93, "taker_buy_quote": 4633739.5654 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 6.34, "high": 6.71, "low": 6.33, "close": 6.63, "volume": 1723725.04, "close_time": 1721001599999, "quote_volume": 11306705.3086, "trades": 26220, "taker_buy_base": 914252.01, "taker_buy_quote": 5991850.6336 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 6.63, "high": 7.0, "low": 6.61, "close": 6.98, "volume": 2450912.17, "close_time": 1721087999999, "quote_volume": 16522569.0908, "trades": 43847, "taker_buy_base": 1200432.52, "taker_buy_quote": 8095641.9618 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 6.98, "high": 7.17, "low": 6.6, "close": 7.07, "volume": 2593658.03, "close_time": 1721174399999, "quote_volume": 18022104.5713, "trades": 53123, "taker_buy_base": 1282283.38, "taker_buy_quote": 8911488.1276 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 7.05, "high": 7.38, "low": 7.05, "close": 7.05, "volume": 2668389.9, "close_time": 1721260799999, "quote_volume": 19223908.6885, "trades": 54835, "taker_buy_base": 1341941.81, "taker_buy_quote": 9671750.597 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 7.06, "high": 7.15, "low": 6.83, "close": 7.0, "volume": 2088388.8, "close_time": 1721347199999, "quote_volume": 14634299.0235, "trades": 39180, "taker_buy_base": 996279.78, "taker_buy_quote": 6983504.7404 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 7.0, "high": 7.5, "low": 6.84, "close": 7.45, "volume": 2520844.87, "close_time": 1721433599999, "quote_volume": 18198526.2205, "trades": 47834, "taker_buy_base": 1314606.02, "taker_buy_quote": 9494115.0852 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 7.46, "high": 7.49, "low": 7.26, "close": 7.36, "volume": 1263547.03, "close_time": 1721519999999, "quote_volume": 9339617.5818, "trades": 25077, "taker_buy_base": 587129.17, "taker_buy_quote": 4340973.4035 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 7.36, "high": 7.56, "low": 7.07, "close": 7.49, "volume": 1986999.55, "close_time": 1721606399999, "quote_volume": 14581935.7849, "trades": 36762, "taker_buy_base": 1010645.4, "taker_buy_quote": 7412472.9141 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 7.48, "high": 7.66, "low": 7.15, "close": 7.22, "volume": 1535553.39, "close_time": 1721692799999, "quote_volume": 11395072.6573, "trades": 29621, "taker_buy_base": 780545.64, "taker_buy_quote": 5800571.1963 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 7.21, "high": 7.36, "low": 6.92, "close": 7.15, "volume": 2158085.67, "close_time": 1721779199999, "quote_volume": 15438128.1567, "trades": 32503, "taker_buy_base": 1059879.0, "taker_buy_quote": 7579011.6382 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 7.15, "high": 7.2, "low": 6.77, "close": 6.81, "volume": 1017145.58, "close_time": 1721865599999, "quote_volume": 7120449.6722, "trades": 22331, "taker_buy_base": 509456.83, "taker_buy_quote": 3567586.2539 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 6.82, "high": 6.84, "low": 6.42, "close": 6.62, "volume": 1757385.5, "close_time": 1721951999999, "quote_volume": 11604152.2942, "trades": 35400, "taker_buy_base": 852781.72, "taker_buy_quote": 5631171.0721 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 6.62, "high": 6.99, "low": 6.6, "close": 6.98, "volume": 992262.16, "close_time": 1722038399999, "quote_volume": 6766043.606, "trades": 20170, "taker_buy_base": 529470.66, "taker_buy_quote": 3612611.4197 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 6.99, "high": 7.36, "low": 6.97, "close": 7.14, "volume": 1633959.51, "close_time": 1722124799999, "quote_volume": 11704030.0341, "trades": 33277, "taker_buy_base": 832914.79, "taker_buy_quote": 5965057.2758 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 7.14, "high": 7.14, "low": 6.79, "close": 6.84, "volume": 1128856.08, "close_time": 1722211199999, "quote_volume": 7861459.3593, "trades": 21358, "taker_buy_base": 501189.7, "taker_buy_quote": 3489427.7806 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 6.85, "high": 7.1, "low": 6.72, "close": 6.75, "volume": 1772248.78, "close_time": 1722297599999, "quote_volume": 12233909.6473, "trades": 27535, "taker_buy_base": 899601.99, "taker_buy_quote": 6207438.8181 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 6.76, "high": 6.89, "low": 6.5, "close": 6.6, "volume": 1296651.37, "close_time": 1722383999999, "quote_volume": 8715053.7379, "trades": 22499, "taker_buy_base": 663676.48, "taker_buy_quote": 4460414.9809 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 6.6, "high": 6.7, "low": 6.38, "close": 6.42, "volume": 1591861.29, "close_time": 1722470399999, "quote_volume": 10448522.6071, "trades": 26643, "taker_buy_base": 784943.75, "taker_buy_quote": 5154712.6996 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 6.42, "high": 6.47, "low": 6.04, "close": 6.41, "volume": 2089644.79, "close_time": 1722556799999, "quote_volume": 13093464.7128, "trades": 37187, "taker_buy_base": 1031042.96, "taker_buy_quote": 6466302.8783 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 6.41, "high": 6.45, "low": 5.9, "close": 6.01, "volume": 1722785.3, "close_time": 1722643199999, "quote_volume": 10578605.8209, "trades": 37538, "taker_buy_base": 804528.73, "taker_buy_quote": 4939336.6786 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 6.0, "high": 6.03, "low": 5.45, "close": 5.58, "volume": 2503674.01, "close_time": 1722729599999, "quote_volume": 14430175.7952, "trades": 47706, "taker_buy_base": 1138710.81, "taker_buy_quote": 6530236.7058 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 5.58, "high": 5.63, "low": 5.11, "close": 5.34, "volume": 2279097.33, "close_time": 1722815999999, "quote_volume": 12325357.301584, "trades": 46544, "taker_buy_base": 1106849.96, "taker_buy_quote": 5983312.2267 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 5.34, "high": 5.39, "low": 4.32, "close": 4.98, "volume": 12554313.91, "close_time": 1722902399999, "quote_volume": 59267669.994699, "trades": 168141, "taker_buy_base": 6070084.52, "taker_buy_quote": 28660192.0364 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.98, "high": 5.32, "low": 4.97, "close": 5.13, "volume": 2962182.22, "close_time": 1722988799999, "quote_volume": 15370891.0102, "trades": 47424, "taker_buy_base": 1459189.42, "taker_buy_quote": 7574250.3084 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 5.14, "high": 5.33, "low": 4.94, "close": 5.09, "volume": 2967394.32, "close_time": 1723075199999, "quote_volume": 15259517.5089, "trades": 50216, "taker_buy_base": 1436370.4, "taker_buy_quote": 7392299.3572 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 5.09, "high": 5.77, "low": 4.99, "close": 5.77, "volume": 2237604.85, "close_time": 1723161599999, "quote_volume": 12029671.2831, "trades": 47662, "taker_buy_base": 1073721.66, "taker_buy_quote": 5778723.4017 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.76, "high": 5.89, "low": 5.62, "close": 5.75, "volume": 2484588.71, "close_time": 1723247999999, "quote_volume": 14269265.956, "trades": 42383, "taker_buy_base": 1205228.63, "taker_buy_quote": 6924367.8864 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 5.75, "high": 6.39, "low": 5.68, "close": 6.27, "volume": 2805137.8, "close_time": 1723334399999, "quote_volume": 17117013.3361, "trades": 47085, "taker_buy_base": 1464848.19, "taker_buy_quote": 8932573.5593 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 6.27, "high": 6.29, "low": 5.73, "close": 5.73, "volume": 1931544.9, "close_time": 1723420799999, "quote_volume": 11647466.8944, "trades": 36245, "taker_buy_base": 790799.51, "taker_buy_quote": 4770333.7984 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 5.72, "high": 6.85, "low": 5.72, "close": 6.44, "volume": 6270390.91, "close_time": 1723507199999, "quote_volume": 40203773.4328, "trades": 96786, "taker_buy_base": 3347553.23, "taker_buy_quote": 21448612.266 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 6.44, "high": 6.94, "low": 6.15, "close": 6.8, "volume": 3275387.76, "close_time": 1723593599999, "quote_volume": 21382525.5377, "trades": 66265, "taker_buy_base": 1657194.11, "taker_buy_quote": 10815654.419 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 6.79, "high": 6.97, "low": 6.58, "close": 6.69, "volume": 2531195.12, "close_time": 1723679999999, "quote_volume": 17112318.446, "trades": 55172, "taker_buy_base": 1205765.34, "taker_buy_quote": 8161634.1958 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 6.69, "high": 6.76, "low": 6.1, "close": 6.22, "volume": 3778831.47, "close_time": 1723766399999, "quote_volume": 24340674.0861, "trades": 84891, "taker_buy_base": 1760820.43, "taker_buy_quote": 11344654.6715 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 6.23, "high": 6.51, "low": 5.78, "close": 5.92, "volume": 3065626.68, "close_time": 1723852799999, "quote_volume": 18723796.2883, "trades": 61956, "taker_buy_base": 1466655.05, "taker_buy_quote": 8953117.5085 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 5.91, "high": 5.98, "low": 5.79, "close": 5.83, "volume": 1596204.5, "close_time": 1723939199999, "quote_volume": 9358913.3011, "trades": 32780, "taker_buy_base": 805703.95, "taker_buy_quote": 4726058.1331 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 5.82, "high": 5.99, "low": 5.77, "close": 5.79, "volume": 2052115.09, "close_time": 1724025599999, "quote_volume": 12035462.496, "trades": 39306, "taker_buy_base": 1051849.71, "taker_buy_quote": 6171941.4312 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 5.78, "high": 6.06, "low": 5.72, "close": 6.04, "volume": 3422295.26, "close_time": 1724111999999, "quote_volume": 20219012.0016, "trades": 73615, "taker_buy_base": 1761994.8, "taker_buy_quote": 10419178.2402 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 6.05, "high": 6.46, "low": 5.95, "close": 6.05, "volume": 2190231.2, "close_time": 1724198399999, "quote_volume": 13466553.6501, "trades": 52799, "taker_buy_base": 1113491.08, "taker_buy_quote": 6854433.6712 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 6.06, "high": 6.38, "low": 6.01, "close": 6.35, "volume": 2486473.0, "close_time": 1724284799999, "quote_volume": 15391207.7311, "trades": 65736, "taker_buy_base": 1280310.3, "taker_buy_quote": 7932917.4899 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 6.36, "high": 6.51, "low": 6.24, "close": 6.51, "volume": 1461839.04, "close_time": 1724371199999, "quote_volume": 9327913.6393, "trades": 42154, "taker_buy_base": 697574.76, "taker_buy_quote": 4454267.2468 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 6.5, "high": 7.21, "low": 6.49, "close": 7.09, "volume": 3216243.7, "close_time": 1724457599999, "quote_volume": 22174971.0883, "trades": 101877, "taker_buy_base": 1663663.18, "taker_buy_quote": 11473362.0559 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 7.09, "high": 7.4, "low": 7.04, "close": 7.15, "volume": 2398082.41, "close_time": 1724543999999, "quote_volume": 17269734.496, "trades": 67328, "taker_buy_base": 1104654.89, "taker_buy_quote": 7952207.5492 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 7.16, "high": 7.48, "low": 6.82, "close": 7.34, "volume": 3218595.05, "close_time": 1724630399999, "quote_volume": 23165405.3871, "trades": 112853, "taker_buy_base": 1570651.67, "taker_buy_quote": 11313819.0678 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 7.33, "high": 7.38, "low": 6.95, "close": 7.02, "volume": 2338714.52, "close_time": 1724716799999, "quote_volume": 16716094.0299, "trades": 95776, "taker_buy_base": 1121135.9, "taker_buy_quote": 8016153.019 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 7.02, "high": 7.57, "low": 6.71, "close": 6.83, "volume": 6603807.94, "close_time": 1724803199999, "quote_volume": 47630385.9995, "trades": 176151, "taker_buy_base": 3583693.48, "taker_buy_quote": 25902012.4628 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 6.83, "high": 7.29, "low": 6.49, "close": 6.74, "volume": 5287691.74, "close_time": 1724889599999, "quote_volume": 36271981.7072, "trades": 180968, "taker_buy_base": 2613579.54, "taker_buy_quote": 17933064.4395 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 6.74, "high": 7.28, "low": 6.6, "close": 6.8, "volume": 3946722.68, "close_time": 1724975999999, "quote_volume": 27241571.3938, "trades": 111426, "taker_buy_base": 1991479.52, "taker_buy_quote": 13722869.7316 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 6.79, "high": 7.04, "low": 6.37, "close": 6.71, "volume": 5051823.27, "close_time": 1725062399999, "quote_volume": 33984080.5776, "trades": 103828, "taker_buy_base": 2577962.07, "taker_buy_quote": 17350769.1314 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 6.71, "high": 6.8, "low": 6.38, "close": 6.49, "volume": 1940132.6, "close_time": 1725148799999, "quote_volume": 12831125.4888, "trades": 41562, "taker_buy_base": 986802.89, "taker_buy_quote": 6523439.3334 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 6.48, "high": 6.52, "low": 6.09, "close": 6.17, "volume": 2290934.54, "close_time": 1725235199999, "quote_volume": 14412586.6622, "trades": 55417, "taker_buy_base": 1033843.9, "taker_buy_quote": 6500354.7032 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 6.16, "high": 6.46, "low": 6.11, "close": 6.35, "volume": 2874195.22, "close_time": 1725321599999, "quote_volume": 18000858.3457, "trades": 58147, "taker_buy_base": 1375713.0, "taker_buy_quote": 8634217.027 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 6.36, "high": 6.48, "low": 6.06, "close": 6.13, "volume": 2306737.95, "close_time": 1725407999999, "quote_volume": 14380948.549, "trades": 43339, "taker_buy_base": 1189411.35, "taker_buy_quote": 7429022.4463 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 6.13, "high": 6.33, "low": 5.83, "close": 6.12, "volume": 2200880.87, "close_time": 1725494399999, "quote_volume": 13444813.6862, "trades": 49375, "taker_buy_base": 1110888.82, "taker_buy_quote": 6787341.5385 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 6.12, "high": 6.15, "low": 5.67, "close": 5.78, "volume": 2846823.26, "close_time": 1725580799999, "quote_volume": 16629967.7735, "trades": 62908, "taker_buy_base": 1396458.52, "taker_buy_quote": 8155344.4265 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 5.78, "high": 5.92, "low": 5.48, "close": 5.7, "volume": 4009354.39, "close_time": 1725667199999, "quote_volume": 23020905.2901, "trades": 94310, "taker_buy_base": 1809918.45, "taker_buy_quote": 10397918.6545 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 5.71, "high": 5.97, "low": 5.7, "close": 5.86, "volume": 1379347.0, "close_time": 1725753599999, "quote_volume": 8057116.5029, "trades": 28207, "taker_buy_base": 732104.56, "taker_buy_quote": 4275940.0711 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 5.85, "high": 6.11, "low": 5.8, "close": 6.04, "volume": 2431800.15, "close_time": 1725839999999, "quote_volume": 14490122.4497, "trades": 47580, "taker_buy_base": 1186046.01, "taker_buy_quote": 7069862.1932 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 6.03, "high": 6.42, "low": 6.02, "close": 6.3, "volume": 2220172.0, "close_time": 1725926399999, "quote_volume": 13756229.42, "trades": 54494, "taker_buy_base": 1101780.57, "taker_buy_quote": 6829871.5218 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 6.3, "high": 6.34, "low": 6.1, "close": 6.28, "volume": 2228236.08, "close_time": 1726012799999, "quote_volume": 13834408.9565, "trades": 47874, "taker_buy_base": 1064134.67, "taker_buy_quote": 6612670.1392 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 6.28, "high": 6.31, "low": 5.96, "close": 6.09, "volume": 3036219.15, "close_time": 1726099199999, "quote_volume": 18517875.2211, "trades": 67608, "taker_buy_base": 1346878.99, "taker_buy_quote": 8223171.8367 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 6.09, "high": 6.24, "low": 6.04, "close": 6.18, "volume": 2038046.13, "close_time": 1726185599999, "quote_volume": 12518960.3692, "trades": 47002, "taker_buy_base": 1038334.82, "taker_buy_quote": 6381594.4929 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 6.18, "high": 6.35, "low": 6.09, "close": 6.3, "volume": 1640792.69, "close_time": 1726271999999, "quote_volume": 10190325.8555, "trades": 35887, "taker_buy_base": 872554.54, "taker_buy_quote": 5426004.6326 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 6.3, "high": 6.36, "low": 5.98, "close": 6.06, "volume": 1624488.79, "close_time": 1726358399999, "quote_volume": 9990584.9494, "trades": 30405, "taker_buy_base": 781189.08, "taker_buy_quote": 4801634.8196 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 6.07, "high": 6.17, "low": 5.82, "close": 5.88, "volume": 1599587.26, "close_time": 1726444799999, "quote_volume": 9686665.9958, "trades": 37933, "taker_buy_base": 747281.25, "taker_buy_quote": 4530679.7772 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 5.87, "high": 5.89, "low": 5.66, "close": 5.75, "volume": 1990780.29, "close_time": 1726531199999, "quote_volume": 11465939.9809, "trades": 45169, "taker_buy_base": 1016442.55, "taker_buy_quote": 5855287.8964 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 5.75, "high": 6.01, "low": 5.68, "close": 5.94, "volume": 2670582.71, "close_time": 1726617599999, "quote_volume": 15809098.1779, "trades": 52050, "taker_buy_base": 1374461.58, "taker_buy_quote": 8137586.0818 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 5.94, "high": 6.23, "low": 5.7, "close": 6.22, "volume": 3270407.46, "close_time": 1726703999999, "quote_volume": 19344833.5081, "trades": 68861, "taker_buy_base": 1618616.15, "taker_buy_quote": 9592445.1523 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 6.23, "high": 6.96, "low": 6.23, "close": 6.81, "volume": 6253253.31, "close_time": 1726790399999, "quote_volume": 41245160.5659, "trades": 116079, "taker_buy_base": 3153597.08, "taker_buy_quote": 20760418.4621 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 6.81, "high": 7.45, "low": 6.7, "close": 7.31, "volume": 6058270.38, "close_time": 1726876799999, "quote_volume": 43226810.4211, "trades": 162881, "taker_buy_base": 3083935.71, "taker_buy_quote": 22006887.3054 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 7.3, "high": 8.39, "low": 7.19, "close": 8.25, "volume": 6230876.84, "close_time": 1726963199999, "quote_volume": 49213110.9206, "trades": 223925, "taker_buy_base": 3196480.47, "taker_buy_quote": 25250687.7342 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.25, "high": 8.25, "low": 7.74, "close": 7.96, "volume": 3672885.38, "close_time": 1727049599999, "quote_volume": 29153099.6967, "trades": 148092, "taker_buy_base": 1658825.49, "taker_buy_quote": 13174163.6507 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 7.97, "high": 8.12, "low": 7.67, "close": 7.95, "volume": 3034264.31, "close_time": 1727135999999, "quote_volume": 23895074.5035, "trades": 142340, "taker_buy_base": 1498624.0, "taker_buy_quote": 11819537.3489 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 7.95, "high": 8.39, "low": 7.69, "close": 8.15, "volume": 5476740.61, "close_time": 1727222399999, "quote_volume": 43759589.9269, "trades": 177204, "taker_buy_base": 2795464.72, "taker_buy_quote": 22352425.8497 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 8.15, "high": 8.49, "low": 7.93, "close": 8.02, "volume": 3746940.24, "close_time": 1727308799999, "quote_volume": 30540446.0457, "trades": 132675, "taker_buy_base": 1690805.91, "taker_buy_quote": 13800410.4091 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 8.02, "high": 8.64, "low": 7.86, "close": 8.07, "volume": 5804514.15, "close_time": 1727395199999, "quote_volume": 48071791.3786, "trades": 205579, "taker_buy_base": 2737112.88, "taker_buy_quote": 22682083.4106 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 8.07, "high": 8.59, "low": 8.03, "close": 8.51, "volume": 3549268.36, "close_time": 1727481599999, "quote_volume": 29319833.1693, "trades": 136357, "taker_buy_base": 1835551.39, "taker_buy_quote": 15177668.5496 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 8.5, "high": 8.55, "low": 7.92, "close": 8.07, "volume": 2969154.84, "close_time": 1727567999999, "quote_volume": 24260693.6807, "trades": 101785, "taker_buy_base": 1473194.6, "taker_buy_quote": 12053831.8142 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 8.07, "high": 8.29, "low": 7.75, "close": 8.07, "volume": 2968688.15, "close_time": 1727654399999, "quote_volume": 23825207.1081, "trades": 120497, "taker_buy_base": 1526679.3, "taker_buy_quote": 12267236.3351 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 8.08, "high": 8.12, "low": 7.57, "close": 7.67, "volume": 3960468.86, "close_time": 1727740799999, "quote_volume": 31300359.0026, "trades": 137374, "taker_buy_base": 1914237.37, "taker_buy_quote": 15136474.3697 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 7.67, "high": 8.38, "low": 7.23, "close": 7.55, "volume": 10542707.69, "close_time": 1727827199999, "quote_volume": 82603868.2374, "trades": 296304, "taker_buy_base": 5121391.79, "taker_buy_quote": 40129397.6557 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 7.55, "high": 7.99, "low": 7.47, "close": 7.79, "volume": 6627350.18, "close_time": 1727913599999, "quote_volume": 51087647.3934, "trades": 239078, "taker_buy_base": 3403532.85, "taker_buy_quote": 26245047.4233 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 7.79, "high": 8.74, "low": 7.62, "close": 8.56, "volume": 13656031.88, "close_time": 1727999999999, "quote_volume": 113276466.6091, "trades": 466623, "taker_buy_base": 7158461.65, "taker_buy_quote": 59447243.7811 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 8.56, "high": 9.32, "low": 8.19, "close": 9.1, "volume": 9166613.74, "close_time": 1728086399999, "quote_volume": 80794303.7401, "trades": 297145, "taker_buy_base": 4775916.91, "taker_buy_quote": 42122847.0769 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 9.1, "high": 9.22, "low": 8.59, "close": 8.61, "volume": 4706936.17, "close_time": 1728172799999, "quote_volume": 42088488.3157, "trades": 146488, "taker_buy_base": 2204144.5, "taker_buy_quote": 19754355.4481 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 8.6, "high": 9.0, "low": 8.48, "close": 8.71, "volume": 4326369.15, "close_time": 1728259199999, "quote_volume": 37652453.2469, "trades": 143372, "taker_buy_base": 2219002.95, "taker_buy_quote": 19318521.3609 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 8.7, "high": 9.33, "low": 8.43, "close": 8.68, "volume": 8946619.8, "close_time": 1728345599999, "quote_volume": 79210610.6939, "trades": 277838, "taker_buy_base": 4512906.74, "taker_buy_quote": 39974079.0666 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 8.68, "high": 9.56, "low": 8.67, "close": 9.34, "volume": 8657628.38, "close_time": 1728431999999, "quote_volume": 79123957.3112, "trades": 312517, "taker_buy_base": 4536237.52, "taker_buy_quote": 41474257.4181 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 9.33, "high": 9.45, "low": 8.51, "close": 8.57, "volume": 4981502.26, "close_time": 1728518399999, "quote_volume": 45074065.6026, "trades": 196796, "taker_buy_base": 2349998.76, "taker_buy_quote": 21259273.5721 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 8.56, "high": 8.56, "low": 7.86, "close": 8.11, "volume": 7206400.27, "close_time": 1728604799999, "quote_volume": 59178114.8692, "trades": 181679, "taker_buy_base": 3550647.98, "taker_buy_quote": 29160508.3002 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.1, "high": 8.6, "low": 7.95, "close": 8.52, "volume": 5230445.02, "close_time": 1728691199999, "quote_volume": 43451800.8271, "trades": 148896, "taker_buy_base": 2695140.88, "taker_buy_quote": 22395394.1633 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.52, "high": 9.96, "low": 8.41, "close": 9.93, "volume": 9809930.92, "close_time": 1728777599999, "quote_volume": 90673578.9515, "trades": 271309, "taker_buy_base": 4933854.04, "taker_buy_quote": 45544177.4243 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 9.92, "high": 10.4231, "low": 9.63, "close": 10.19, "volume": 13411625.91, "close_time": 1728863999999, "quote_volume": 134783502.30153, "trades": 392114, "taker_buy_base": 6691586.66, "taker_buy_quote": 67342372.06023 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 10.2, "high": 10.46, "low": 9.89, "close": 10.17, "volume": 7890728.83, "close_time": 1728950399999, "quote_volume": 79950235.131126, "trades": 296091, "taker_buy_base": 3782609.0, "taker_buy_quote": 38360039.779426 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 10.18, "high": 10.74, "low": 9.95, "close": 10.47, "volume": 11112566.44, "close_time": 1729036799999, "quote_volume": 115115753.114064, "trades": 496464, "taker_buy_base": 5600232.68, "taker_buy_quote": 58054616.292564 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 10.47, "high": 10.48, "low": 9.69, "close": 10.03, "volume": 6575878.26, "close_time": 1729123199999, "quote_volume": 66476703.9037, "trades": 264100, "taker_buy_base": 3226711.94, "taker_buy_quote": 32640970.9744 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 10.03, "high": 10.29, "low": 9.73, "close": 9.93, "volume": 4515836.87, "close_time": 1729209599999, "quote_volume": 45329755.958, "trades": 210352, "taker_buy_base": 2192513.68, "taker_buy_quote": 22016634.1517 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 9.93, "high": 10.19, "low": 9.76, "close": 10.02, "volume": 3967743.32, "close_time": 1729295999999, "quote_volume": 39434968.9227, "trades": 166464, "taker_buy_base": 2022556.42, "taker_buy_quote": 20110453.7067 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 10.02, "high": 10.03, "low": 9.61, "close": 9.71, "volume": 2391183.61, "close_time": 1729382399999, "quote_volume": 23403622.4267, "trades": 103360, "taker_buy_base": 1072266.12, "taker_buy_quote": 10496179.3215 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 9.72, "high": 10.2, "low": 9.69, "close": 10.0, "volume": 3509535.5, "close_time": 1729468799999, "quote_volume": 34928460.4244, "trades": 143246, "taker_buy_base": 1817751.37, "taker_buy_quote": 18095327.702 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 9.99, "high": 10.31, "low": 9.81, "close": 10.09, "volume": 4457024.55, "close_time": 1729555199999, "quote_volume": 44916723.556, "trades": 183541, "taker_buy_base": 2187733.56, "taker_buy_quote": 22073708.7226 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 10.09, "high": 11.24, "low": 10.01, "close": 10.4, "volume": 13849219.23, "close_time": 1729641599999, "quote_volume": 149692629.317736, "trades": 446982, "taker_buy_base": 6943335.82, "taker_buy_quote": 75007436.635636 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 10.4, "high": 10.64, "low": 9.64, "close": 9.93, "volume": 5331957.42, "close_time": 1729727999999, "quote_volume": 53822300.7162, "trades": 231140, "taker_buy_base": 2563972.27, "taker_buy_quote": 25893890.581 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 9.93, "high": 10.43, "low": 9.81, "close": 10.19, "volume": 5083613.09, "close_time": 1729814399999, "quote_volume": 51487838.2152, "trades": 204302, "taker_buy_base": 2388995.3, "taker_buy_quote": 24211233.1819 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 10.19, "high": 10.24, "low": 8.46, "close": 8.95, "volume": 6321043.02, "close_time": 1729900799999, "quote_volume": 59997048.6028, "trades": 264455, "taker_buy_base": 2979720.89, "taker_buy_quote": 28296467.33 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 8.95, "high": 9.33, "low": 8.7, "close": 9.31, "volume": 4270513.69, "close_time": 1729987199999, "quote_volume": 38691356.48, "trades": 181581, "taker_buy_base": 2146276.83, "taker_buy_quote": 19456018.4636 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 9.31, "high": 9.39, "low": 9.07, "close": 9.2, "volume": 2040569.8, "close_time": 1730073599999, "quote_volume": 18769136.7461, "trades": 89088, "taker_buy_base": 961639.85, "taker_buy_quote": 8848686.4373 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 9.2, "high": 9.31, "low": 8.71, "close": 9.21, "volume": 4910240.08, "close_time": 1730159999999, "quote_volume": 44255189.2538, "trades": 192673, "taker_buy_base": 2417926.51, "taker_buy_quote": 21805103.3657 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 9.21, "high": 10.2, "low": 9.2, "close": 10.04, "volume": 5914140.73, "close_time": 1730246399999, "quote_volume": 58005753.434, "trades": 209632, "taker_buy_base": 3004200.47, "taker_buy_quote": 29427088.731 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 10.04, "high": 10.22, "low": 9.66, "close": 9.8, "volume": 3515691.69, "close_time": 1730332799999, "quote_volume": 34804081.7465, "trades": 132539, "taker_buy_base": 1798803.28, "taker_buy_quote": 17832787.3133 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 9.8, "high": 9.81, "low": 9.08, "close": 9.1, "volume": 3660491.58, "close_time": 1730419199999, "quote_volume": 34380558.2109, "trades": 127194, "taker_buy_base": 1717047.01, "taker_buy_quote": 16136799.0457 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 9.09, "high": 9.31, "low": 8.67, "close": 8.94, "volume": 4047493.18, "close_time": 1730505599999, "quote_volume": 36344065.7218, "trades": 153674, "taker_buy_base": 2131281.11, "taker_buy_quote": 19153209.4563 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 8.93, "high": 8.97, "low": 8.54, "close": 8.63, "volume": 2058611.06, "close_time": 1730591999999, "quote_volume": 17905263.3534, "trades": 75252, "taker_buy_base": 940543.79, "taker_buy_quote": 8178279.982 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 8.64, "high": 8.66, "low": 7.85, "close": 8.19, "volume": 4591768.34, "close_time": 1730678399999, "quote_volume": 37330873.8871, "trades": 166650, "taker_buy_base": 2252594.11, "taker_buy_quote": 18320469.0883 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 8.2, "high": 8.36, "low": 7.74, "close": 8.06, "volume": 4057977.11, "close_time": 1730764799999, "quote_volume": 33019825.2697, "trades": 145362, "taker_buy_base": 2040298.2, "taker_buy_quote": 16635928.3172 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 8.06, "high": 8.65, "low": 8.04, "close": 8.46, "volume": 4632176.78, "close_time": 1730851199999, "quote_volume": 38876063.6848, "trades": 169263, "taker_buy_base": 2389097.79, "taker_buy_quote": 20037956.1614 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 8.47, "high": 9.73, "low": 8.46, "close": 9.57, "volume": 6774423.4, "close_time": 1730937599999, "quote_volume": 62441465.5402, "trades": 193006, "taker_buy_base": 3548914.19, "taker_buy_quote": 32711190.222 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 9.56, "high": 9.97, "low": 9.43, "close": 9.82, "volume": 4406892.6, "close_time": 1731023999999, "quote_volume": 42817811.8361, "trades": 161344, "taker_buy_base": 2269274.61, "taker_buy_quote": 22064118.8407 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 9.83, "high": 10.1, "low": 9.42, "close": 9.72, "volume": 4360667.51, "close_time": 1731110399999, "quote_volume": 42272496.1997, "trades": 180190, "taker_buy_base": 2013188.0, "taker_buy_quote": 19545221.1058 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 9.72, "high": 10.6, "low": 9.55, "close": 10.44, "volume": 5363634.34, "close_time": 1731196799999, "quote_volume": 53693523.5105, "trades": 203217, "taker_buy_base": 2779841.51, "taker_buy_quote": 27868231.7408 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 10.44, "high": 11.524, "low": 10.19, "close": 10.9, "volume": 12985561.92, "close_time": 1731283199999, "quote_volume": 141847472.343862, "trades": 592736, "taker_buy_base": 6561996.88, "taker_buy_quote": 71701551.785662 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 10.91, "high": 14.11, "low": 10.5, "close": 13.72, "volume": 21047913.45, "close_time": 1731369599999, "quote_volume": 253564946.754477, "trades": 976696, "taker_buy_base": 10971364.42, "taker_buy_quote": 132472580.199077 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 13.72, "high": 13.75, "low": 11.51, "close": 12.36, "volume": 13946240.78, "close_time": 1731455999999, "quote_volume": 175158047.2175, "trades": 910954, "taker_buy_base": 6724954.06, "taker_buy_quote": 84498195.8205 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 12.37, "high": 12.98, "low": 11.2, "close": 11.72, "volume": 16513254.69, "close_time": 1731542399999, "quote_volume": 198116034.5411, "trades": 819745, "taker_buy_base": 8335924.23, "taker_buy_quote": 99972108.4264 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 11.72, "high": 12.34, "low": 11.0, "close": 11.24, "volume": 9258976.2, "close_time": 1731628799999, "quote_volume": 107477617.2572, "trades": 473014, "taker_buy_base": 4566671.84, "taker_buy_quote": 53057384.136 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 11.24, "high": 12.22, "low": 11.01, "close": 11.88, "volume": 7921025.76, "close_time": 1731715199999, "quote_volume": 92635868.7782, "trades": 370215, "taker_buy_base": 4038384.25, "taker_buy_quote": 47258158.0046 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 11.87, "high": 12.76, "low": 11.73, "close": 12.31, "volume": 8766357.55, "close_time": 1731801599999, "quote_volume": 107662563.6452, "trades": 447039, "taker_buy_base": 4305841.12, "taker_buy_quote": 52923914.5708 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 12.3, "high": 12.71, "low": 11.51, "close": 11.79, "volume": 7642314.14, "close_time": 1731887999999, "quote_volume": 92834483.2056, "trades": 356316, "taker_buy_base": 3898052.49, "taker_buy_quote": 47375172.878 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 11.79, "high": 12.27, "low": 11.54, "close": 12.05, "volume": 6904744.91, "close_time": 1731974399999, "quote_volume": 82462259.0619, "trades": 338332, "taker_buy_base": 3375289.77, "taker_buy_quote": 40326010.5361 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 12.05, "high": 12.34, "low": 11.42, "close": 11.81, "volume": 4858583.12, "close_time": 1732060799999, "quote_volume": 57277200.7237, "trades": 290615, "taker_buy_base": 2388118.65, "taker_buy_quote": 28160818.988 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 11.81, "high": 13.46, "low": 11.11, "close": 11.78, "volume": 18685093.23, "close_time": 1732147199999, "quote_volume": 231761578.9654, "trades": 627531, "taker_buy_base": 9232532.46, "taker_buy_quote": 114560299.9898 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 11.78, "high": 12.35, "low": 11.21, "close": 12.07, "volume": 10100860.28, "close_time": 1732233599999, "quote_volume": 119961583.758, "trades": 422551, "taker_buy_base": 4902304.48, "taker_buy_quote": 58244291.1264 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 12.07, "high": 12.51, "low": 11.61, "close": 12.48, "volume": 8374920.37, "close_time": 1732319999999, "quote_volume": 100369797.5064, "trades": 373777, "taker_buy_base": 4105160.22, "taker_buy_quote": 49228364.7574 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 12.48, "high": 13.23, "low": 12.29, "close": 12.74, "volume": 12040388.13, "close_time": 1732406399999, "quote_volume": 153140060.0176, "trades": 554141, "taker_buy_base": 5954091.69, "taker_buy_quote": 75769386.1618 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 12.74, "high": 13.37, "low": 11.55, "close": 12.52, "volume": 11697913.29, "close_time": 1732492799999, "quote_volume": 144411171.6734, "trades": 498583, "taker_buy_base": 5748032.97, "taker_buy_quote": 70905886.4714 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 12.52, "high": 12.84, "low": 11.67, "close": 11.82, "volume": 9911833.76, "close_time": 1732579199999, "quote_volume": 122254106.0318, "trades": 404403, "taker_buy_base": 4805834.49, "taker_buy_quote": 59252937.7002 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 11.82, "high": 12.12, "low": 10.93, "close": 12.0, "volume": 8644069.25, "close_time": 1732665599999, "quote_volume": 99904716.7286, "trades": 361860, "taker_buy_base": 4458760.57, "taker_buy_quote": 51574376.8059 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 12.0, "high": 12.74, "low": 11.74, "close": 12.65, "volume": 5563536.14, "close_time": 1732751999999, "quote_volume": 67870219.1135, "trades": 254295, "taker_buy_base": 2791924.8, "taker_buy_quote": 34110525.744 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 12.66, "high": 13.06, "low": 12.24, "close": 12.77, "volume": 6150662.23, "close_time": 1732838399999, "quote_volume": 77793889.4323, "trades": 311092, "taker_buy_base": 3025366.83, "taker_buy_quote": 38290114.6429 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 12.78, "high": 13.35, "low": 12.55, "close": 13.28, "volume": 5167156.61, "close_time": 1732924799999, "quote_volume": 67131979.6424, "trades": 305927, "taker_buy_base": 2555702.45, "taker_buy_quote": 33215288.8408 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 13.28, "high": 13.67, "low": 12.84, "close": 13.39, "volume": 5295466.0, "close_time": 1733011199999, "quote_volume": 70121910.7118, "trades": 284052, "taker_buy_base": 2593200.78, "taker_buy_quote": 34388517.597 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 13.39, "high": 13.92, "low": 12.89, "close": 13.44, "volume": 4704870.93, "close_time": 1733097599999, "quote_volume": 63159837.8618, "trades": 234521, "taker_buy_base": 2291478.12, "taker_buy_quote": 30784261.9336 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 13.44, "high": 13.8, "low": 12.31, "close": 13.73, "volume": 8913283.05, "close_time": 1733183999999, "quote_volume": 114932933.5515, "trades": 435623, "taker_buy_base": 4237840.96, "taker_buy_quote": 54657268.6507 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 13.73, "high": 14.75, "low": 13.0, "close": 14.51, "volume": 15678763.44, "close_time": 1733270399999, "quote_volume": 219314700.698478, "trades": 694649, "taker_buy_base": 7558145.25, "taker_buy_quote": 105864916.903878 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 14.51, "high": 14.87, "low": 13.62, "close": 14.14, "volume": 7765631.94, "close_time": 1733356799999, "quote_volume": 111446233.002529, "trades": 364038, "taker_buy_base": 3836043.95, "taker_buy_quote": 55080897.208529 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 14.14, "high": 14.43, "low": 13.03, "close": 13.63, "volume": 10182080.09, "close_time": 1733443199999, "quote_volume": 140847768.3129, "trades": 510606, "taker_buy_base": 4967922.93, "taker_buy_quote": 68787683.7866 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 13.62, "high": 14.77, "low": 13.45, "close": 14.67, "volume": 7884795.72, "close_time": 1733529599999, "quote_volume": 112122948.3148, "trades": 378747, "taker_buy_base": 4159457.35, "taker_buy_quote": 59181939.9919 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 14.67, "high": 15.33, "low": 14.4, "close": 14.58, "volume": 5097794.79, "close_time": 1733615999999, "quote_volume": 75740401.949674, "trades": 267467, "taker_buy_base": 2538011.47, "taker_buy_quote": 37735415.429274 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 14.58, "high": 14.63, "low": 14.05, "close": 14.5, "volume": 3556750.59, "close_time": 1733702399999, "quote_volume": 51080631.78, "trades": 264802, "taker_buy_base": 1617933.13, "taker_buy_quote": 23248552.5709 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 14.5, "high": 14.51, "low": 10.41, "close": 11.95, "volume": 12428974.58, "close_time": 1733788799999, "quote_volume": 156993517.4346, "trades": 594797, "taker_buy_base": 5942187.46, "taker_buy_quote": 74734003.8267 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 11.94, "high": 12.19, "low": 10.53, "close": 11.63, "volume": 11897507.39, "close_time": 1733875199999, "quote_volume": 135513377.2569, "trades": 504110, "taker_buy_base": 6109809.95, "taker_buy_quote": 69683595.8175 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 11.63, "high": 12.97, "low": 11.16, "close": 12.87, "volume": 6544791.18, "close_time": 1733961599999, "quote_volume": 79757831.9402, "trades": 322329, "taker_buy_base": 3416193.48, "taker_buy_quote": 41647660.186 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 12.87, "high": 14.14, "low": 12.85, "close": 13.67, "volume": 8133833.51, "close_time": 1734047999999, "quote_volume": 111403108.5285, "trades": 396085, "taker_buy_base": 4313134.0, "taker_buy_quote": 59022502.4591 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 13.67, "high": 14.56, "low": 13.41, "close": 14.21, "volume": 6953531.65, "close_time": 1734134399999, "quote_volume": 97961001.6697, "trades": 381445, "taker_buy_base": 3728507.09, "taker_buy_quote": 52585599.8351 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 14.22, "high": 14.71, "low": 13.15, "close": 13.42, "volume": 4383020.28, "close_time": 1734220799999, "quote_volume": 60620169.4725, "trades": 225814, "taker_buy_base": 1963108.02, "taker_buy_quote": 27192527.7776 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 13.42, "high": 13.77, "low": 13.04, "close": 13.65, "volume": 3882066.05, "close_time": 1734307199999, "quote_volume": 52101681.0291, "trades": 153342, "taker_buy_base": 1986384.7, "taker_buy_quote": 26668064.2128 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 13.66, "high": 14.23, "low": 13.22, "close": 13.93, "volume": 6295709.91, "close_time": 1734393599999, "quote_volume": 86820404.252, "trades": 357500, "taker_buy_base": 3325884.52, "taker_buy_quote": 45952617.366 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 13.93, "high": 14.39, "low": 12.73, "close": 12.94, "volume": 8958066.13, "close_time": 1734479999999, "quote_volume": 122549416.9674, "trades": 556552, "taker_buy_base": 4449531.86, "taker_buy_quote": 61012783.8949 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 12.94, "high": 12.99, "low": 11.61, "close": 11.83, "volume": 9583060.37, "close_time": 1734566399999, "quote_volume": 119600674.5277, "trades": 509148, "taker_buy_base": 5161815.96, "taker_buy_quote": 64511319.622 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 11.84, "high": 12.75, "low": 11.23, "close": 11.38, "volume": 14763584.72, "close_time": 1734652799999, "quote_volume": 175082772.3186, "trades": 586390, "taker_buy_base": 7800326.93, "taker_buy_quote": 92702655.2392 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 11.38, "high": 11.92, "low": 9.95, "close": 10.86, "volume": 18550246.96, "close_time": 1734739199999, "quote_volume": 198990669.9796, "trades": 511000, "taker_buy_base": 9379231.69, "taker_buy_quote": 100795577.2607 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 10.87, "high": 11.25, "low": 9.26, "close": 9.53, "volume": 24225905.23, "close_time": 1734825599999, "quote_volume": 246898151.6364, "trades": 585001, "taker_buy_base": 11153935.33, "taker_buy_quote": 113521662.7406 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 9.53, "high": 9.68, "low": 8.97, "close": 9.23, "volume": 8615883.79, "close_time": 1734911999999, "quote_volume": 80576150.5243, "trades": 230511, "taker_buy_base": 4372468.67, "taker_buy_quote": 40893319.1522 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 9.23, "high": 9.84, "low": 8.87, "close": 9.7, "volume": 9100643.67, "close_time": 1734998399999, "quote_volume": 84681740.3182, "trades": 327375, "taker_buy_base": 4341465.34, "taker_buy_quote": 40374240.7942 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 9.7, "high": 9.95, "low": 9.26, "close": 9.82, "volume": 5918217.51, "close_time": 1735084799999, "quote_volume": 56742587.9213, "trades": 237226, "taker_buy_base": 2834565.3, "taker_buy_quote": 27198392.8828 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 9.81, "high": 9.91, "low": 9.47, "close": 9.56, "volume": 4353733.81, "close_time": 1735171199999, "quote_volume": 42136678.0214, "trades": 140755, "taker_buy_base": 2187441.28, "taker_buy_quote": 21168891.3852 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 9.55, "high": 9.67, "low": 8.75, "close": 8.81, "volume": 4898504.36, "close_time": 1735257599999, "quote_volume": 44350065.1116, "trades": 151389, "taker_buy_base": 2273577.83, "taker_buy_quote": 20597194.352 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 8.81, "high": 9.31, "low": 8.65, "close": 8.73, "volume": 6432175.47, "close_time": 1735343999999, "quote_volume": 57463712.7847, "trades": 189506, "taker_buy_base": 2986840.23, "taker_buy_quote": 26670519.6681 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 8.73, "high": 9.28, "low": 8.61, "close": 9.19, "volume": 3611220.75, "close_time": 1735430399999, "quote_volume": 32265262.5325, "trades": 113443, "taker_buy_base": 1799153.58, "taker_buy_quote": 16092064.4637 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 9.19, "high": 9.24, "low": 8.79, "close": 8.88, "volume": 2404294.33, "close_time": 1735516799999, "quote_volume": 21756486.2062, "trades": 82225, "taker_buy_base": 1159104.19, "taker_buy_quote": 10491529.3129 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 8.87, "high": 9.33, "low": 8.68, "close": 8.88, "volume": 5070442.69, "close_time": 1735603199999, "quote_volume": 45601350.1909, "trades": 144297, "taker_buy_base": 2520881.73, "taker_buy_quote": 22688588.6411 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 8.88, "high": 9.05, "low": 8.65, "close": 8.71, "volume": 3701880.25, "close_time": 1735689599999, "quote_volume": 32714114.3693, "trades": 61685, "taker_buy_base": 1918356.76, "taker_buy_quote": 16969872.8423 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 8.71, "high": 9.04, "low": 8.42, "close": 9.02, "volume": 3500444.64, "close_time": 1735775999999, "quote_volume": 30514881.7932, "trades": 65272, "taker_buy_base": 1717712.05, "taker_buy_quote": 14996899.5189 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 9.02, "high": 9.44, "low": 9.0, "close": 9.3, "volume": 3694252.92, "close_time": 1735862399999, "quote_volume": 34199792.929, "trades": 100680, "taker_buy_base": 1889347.16, "taker_buy_quote": 17493997.1706 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 9.29, "high": 9.89, "low": 9.15, "close": 9.81, "volume": 3747090.78, "close_time": 1735948799999, "quote_volume": 35958966.3029, "trades": 115587, "taker_buy_base": 1921987.37, "taker_buy_quote": 18458951.9317 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 9.81, "high": 10.1, "low": 9.63, "close": 10.0, "volume": 4325927.68, "close_time": 1736035199999, "quote_volume": 42549728.5523, "trades": 132293, "taker_buy_base": 2099952.28, "taker_buy_quote": 20651943.9909 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 9.99, "high": 10.17, "low": 9.72, "close": 10.09, "volume": 3081297.4, "close_time": 1736121599999, "quote_volume": 30544595.7594, "trades": 89820, "taker_buy_base": 1463470.76, "taker_buy_quote": 14519375.8929 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 10.09, "high": 10.33, "low": 9.8, "close": 10.17, "volume": 4938283.21, "close_time": 1736207999999, "quote_volume": 49659464.8482, "trades": 104569, "taker_buy_base": 2359746.34, "taker_buy_quote": 23737045.2883 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 10.18, "high": 10.66, "low": 9.52, "close": 9.66, "volume": 13601512.91, "close_time": 1736294399999, "quote_volume": 138693654.5233, "trades": 195031, "taker_buy_base": 6404559.21, "taker_buy_quote": 65428893.334 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 9.65, "high": 9.72, "low": 8.64, "close": 9.02, "volume": 9718651.43, "close_time": 1736380799999, "quote_volume": 89003139.5812, "trades": 158951, "taker_buy_base": 4538610.13, "taker_buy_quote": 41530134.1566 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 9.01, "high": 9.14, "low": 8.45, "close": 8.65, "volume": 6013134.74, "close_time": 1736467199999, "quote_volume": 52653298.1764, "trades": 134956, "taker_buy_base": 2915041.38, "taker_buy_quote": 25525322.8737 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 8.64, "high": 9.25, "low": 8.64, "close": 9.13, "volume": 6187938.3, "close_time": 1736553599999, "quote_volume": 55541909.3463, "trades": 158842, "taker_buy_base": 3082898.62, "taker_buy_quote": 27701159.5956 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 9.13, "high": 9.27, "low": 8.84, "close": 9.12, "volume": 2815504.15, "close_time": 1736639999999, "quote_volume": 25417097.7443, "trades": 76430, "taker_buy_base": 1381429.51, "taker_buy_quote": 12471805.0038 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 9.12, "high": 9.16, "low": 8.72, "close": 8.83, "volume": 2935064.61, "close_time": 1736726399999, "quote_volume": 26266493.3642, "trades": 75760, "taker_buy_base": 1371812.09, "taker_buy_quote": 12276934.221 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 8.84, "high": 9.09, "low": 7.89, "close": 8.48, "volume": 9231807.2, "close_time": 1736812799999, "quote_volume": 77099143.0067, "trades": 243527, "taker_buy_base": 4595667.11, "taker_buy_quote": 38438980.5537 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 8.47, "high": 9.11, "low": 8.41, "close": 9.01, "volume": 5183448.31, "close_time": 1736899199999, "quote_volume": 45281003.1417, "trades": 135251, "taker_buy_base": 2601349.79, "taker_buy_quote": 22729599.1804 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 9.01, "high": 9.52, "low": 8.73, "close": 9.46, "volume": 5788176.01, "close_time": 1736985599999, "quote_volume": 52853234.8086, "trades": 167589, "taker_buy_base": 2953389.14, "taker_buy_quote": 26981348.381 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 9.46, "high": 9.51, "low": 9.02, "close": 9.24, "volume": 7575261.28, "close_time": 1737071999999, "quote_volume": 70419906.8842, "trades": 197453, "taker_buy_base": 3755469.39, "taker_buy_quote": 34929533.9139 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 9.24, "high": 9.84, "low": 9.23, "close": 9.75, "volume": 6049841.43, "close_time": 1737158399999, "quote_volume": 58046463.6888, "trades": 125613, "taker_buy_base": 3109552.53, "taker_buy_quote": 29838705.7729 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 9.75, "high": 9.87, "low": 9.06, "close": 9.33, "volume": 5941196.64, "close_time": 1737244799999, "quote_volume": 55306193.1329, "trades": 120961, "taker_buy_base": 2908077.43, "taker_buy_quote": 27087835.1959 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 9.33, "high": 9.56, "low": 8.39, "close": 8.5, "volume": 16644077.51, "close_time": 1737331199999, "quote_volume": 150639401.3376, "trades": 282415, "taker_buy_base": 7955154.04, "taker_buy_quote": 72025235.2373 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 8.49, "high": 9.27, "low": 8.21, "close": 8.55, "volume": 15584334.64, "close_time": 1737417599999, "quote_volume": 134924798.2264, "trades": 270159, "taker_buy_base": 7706746.54, "taker_buy_quote": 66798859.641 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 8.55, "high": 8.88, "low": 8.12, "close": 8.74, "volume": 8021194.1, "close_time": 1737503999999, "quote_volume": 67725470.2993, "trades": 169438, "taker_buy_base": 3920058.21, "taker_buy_quote": 33091189.4349 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 8.74, "high": 8.97, "low": 8.45, "close": 8.5, "volume": 4855450.81, "close_time": 1737590399999, "quote_volume": 42063288.1514, "trades": 79617, "taker_buy_base": 2263865.32, "taker_buy_quote": 19590640.6323 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 8.49, "high": 8.59, "low": 8.08, "close": 8.33, "volume": 6916303.53, "close_time": 1737676799999, "quote_volume": 57614493.2744, "trades": 105492, "taker_buy_base": 3456841.44, "taker_buy_quote": 28799328.9572 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 8.33, "high": 8.58, "low": 7.98, "close": 8.21, "volume": 5045724.51, "close_time": 1737763199999, "quote_volume": 42247334.0352, "trades": 83629, "taker_buy_base": 2562639.13, "taker_buy_quote": 21470577.2794 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 8.22, "high": 8.26, "low": 8.03, "close": 8.1, "volume": 4025956.22, "close_time": 1737849599999, "quote_volume": 32742172.4544, "trades": 67748, "taker_buy_base": 1896568.11, "taker_buy_quote": 15430412.2779 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 8.1, "high": 8.45, "low": 7.81, "close": 7.83, "volume": 3482189.56, "close_time": 1737935999999, "quote_volume": 28481022.0085, "trades": 64171, "taker_buy_base": 1782454.7, "taker_buy_quote": 14588014.7435 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 7.83, "high": 7.83, "low": 6.86, "close": 7.62, "volume": 12513646.77, "close_time": 1738022399999, "quote_volume": 91441085.1781, "trades": 162377, "taker_buy_base": 6256270.34, "taker_buy_quote": 45722029.5866 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 7.63, "high": 7.76, "low": 7.12, "close": 7.22, "volume": 4800471.36, "close_time": 1738108799999, "quote_volume": 36098304.5444, "trades": 85254, "taker_buy_base": 2357792.96, "taker_buy_quote": 17721858.4474 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 7.21, "high": 7.68, "low": 7.16, "close": 7.43, "volume": 7338769.46, "close_time": 1738195199999, "quote_volume": 54301208.8982, "trades": 106313, "taker_buy_base": 3765050.26, "taker_buy_quote": 27858090.984 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 7.43, "high": 8.02, "low": 7.36, "close": 7.84, "volume": 5893335.06, "close_time": 1738281599999, "quote_volume": 45588924.4246, "trades": 93078, "taker_buy_base": 2976912.36, "taker_buy_quote": 23047662.1248 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 7.84, "high": 8.42, "low": 7.67, "close": 7.8, "volume": 6895006.46, "close_time": 1738367999999, "quote_volume": 55128215.3991, "trades": 135454, "taker_buy_base": 3288621.78, "taker_buy_quote": 26319163.5108 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 7.81, "high": 7.86, "low": 7.01, "close": 7.05, "volume": 7418858.86, "close_time": 1738454399999, "quote_volume": 55319979.8471, "trades": 132056, "taker_buy_base": 3663271.01, "taker_buy_quote": 27326056.514 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 7.06, "high": 7.19, "low": 5.85, "close": 6.16, "volume": 16350552.01, "close_time": 1738540799999, "quote_volume": 107427515.9897, "trades": 222062, "taker_buy_base": 7812371.51, "taker_buy_quote": 51401659.5679 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 6.16, "high": 6.51, "low": 4.57, "close": 6.5, "volume": 35266024.29, "close_time": 1738627199999, "quote_volume": 199319214.2639, "trades": 496057, "taker_buy_base": 17757741.7, "taker_buy_quote": 100394094.3902 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 6.5, "high": 6.58, "low": 5.83, "close": 6.08, "volume": 14881589.61, "close_time": 1738713599999, "quote_volume": 91130681.721, "trades": 185375, "taker_buy_base": 7155735.39, "taker_buy_quote": 43815201.0906 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 6.08, "high": 6.27, "low": 5.87, "close": 5.97, "volume": 10087845.81, "close_time": 1738799999999, "quote_volume": 61360585.782, "trades": 103979, "taker_buy_base": 5077329.18, "taker_buy_quote": 30891436.4246 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 5.97, "high": 6.16, "low": 5.68, "close": 5.73, "volume": 11440012.85, "close_time": 1738886399999, "quote_volume": 67275036.0341, "trades": 112520, "taker_buy_base": 5518061.27, "taker_buy_quote": 32460896.4073 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 5.73, "high": 6.26, "low": 5.53, "close": 5.72, "volume": 14423476.21, "close_time": 1738972799999, "quote_volume": 84927847.2977, "trades": 141459, "taker_buy_base": 6740415.88, "taker_buy_quote": 39694036.8451 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 5.72, "high": 5.89, "low": 5.51, "close": 5.84, "volume": 6623787.01, "close_time": 1739059199999, "quote_volume": 37623304.5361, "trades": 64969, "taker_buy_base": 3365617.96, "taker_buy_quote": 19117807.6101 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 5.84, "high": 5.98, "low": 5.59, "close": 5.91, "volume": 8281210.67, "close_time": 1739145599999, "quote_volume": 48426952.81, "trades": 81266, "taker_buy_base": 4096994.86, "taker_buy_quote": 23962947.5154 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 5.91, "high": 6.4, "low": 5.67, "close": 6.2, "volume": 14432351.29, "close_time": 1739231999999, "quote_volume": 88183682.8458, "trades": 127993, "taker_buy_base": 7259640.75, "taker_buy_quote": 44385687.3443 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 6.19, "high": 6.4, "low": 5.8, "close": 5.88, "volume": 10235116.81, "close_time": 1739318399999, "quote_volume": 62676311.3115, "trades": 97491, "taker_buy_base": 4983167.32, "taker_buy_quote": 30517893.6962 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 5.89, "high": 6.25, "low": 5.74, "close": 6.15, "volume": 10428371.94, "close_time": 1739404799999, "quote_volume": 62104723.3486, "trades": 111376, "taker_buy_base": 5154100.37, "taker_buy_quote": 30725539.4636 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 6.16, "high": 6.31, "low": 5.94, "close": 6.14, "volume": 8905266.78, "close_time": 1739491199999, "quote_volume": 54439261.8421, "trades": 90622, "taker_buy_base": 4416202.11, "taker_buy_quote": 27000112.8599 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 6.14, "high": 6.32, "low": 6.02, "close": 6.1, "volume": 6847127.61, "close_time": 1739577599999, "quote_volume": 42261862.6662, "trades": 77884, "taker_buy_base": 3346568.08, "taker_buy_quote": 20665575.6805 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 6.1, "high": 6.27, "low": 5.96, "close": 6.0, "volume": 4364632.9, "close_time": 1739663999999, "quote_volume": 26596177.8133, "trades": 51595, "taker_buy_base": 2259056.26, "taker_buy_quote": 13768113.9528 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 6.01, "high": 6.05, "low": 5.77, "close": 5.81, "volume": 3497888.89, "close_time": 1739750399999, "quote_volume": 20623989.7894, "trades": 40439, "taker_buy_base": 1650121.1, "taker_buy_quote": 9730442.969 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 5.81, "high": 6.16, "low": 5.76, "close": 5.93, "volume": 6112444.0, "close_time": 1739836799999, "quote_volume": 36351123.9471, "trades": 72645, "taker_buy_base": 3013884.57, "taker_buy_quote": 17927880.6296 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 5.93, "high": 5.95, "low": 5.34, "close": 5.64, "volume": 8689019.8, "close_time": 1739923199999, "quote_volume": 48564344.4656, "trades": 97254, "taker_buy_base": 4331498.11, "taker_buy_quote": 24218950.8287 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 5.63, "high": 6.63, "low": 5.58, "close": 6.33, "volume": 15583158.63, "close_time": 1740009599999, "quote_volume": 98207019.0691, "trades": 160096, "taker_buy_base": 8185614.0, "taker_buy_quote": 51624554.5261 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 6.32, "high": 7.06, "low": 6.13, "close": 6.32, "volume": 14267343.68, "close_time": 1740095999999, "quote_volume": 92619909.61, "trades": 158423, "taker_buy_base": 7230353.38, "taker_buy_quote": 47014276.4172 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 6.33, "high": 6.5, "low": 5.9, "close": 5.99, "volume": 13142251.52, "close_time": 1740182399999, "quote_volume": 82076174.3269, "trades": 175094, "taker_buy_base": 6427491.79, "taker_buy_quote": 40166232.3697 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 5.99, "high": 6.17, "low": 5.93, "close": 6.02, "volume": 5611465.45, "close_time": 1740268799999, "quote_volume": 33867040.462, "trades": 57189, "taker_buy_base": 2762200.44, "taker_buy_quote": 16677763.3268 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 6.03, "high": 6.24, "low": 5.96, "close": 6.11, "volume": 4226135.85, "close_time": 1740355199999, "quote_volume": 25836513.1246, "trades": 47212, "taker_buy_base": 2156406.26, "taker_buy_quote": 13188052.9486 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 6.11, "high": 6.16, "low": 5.28, "close": 5.41, "volume": 9999698.79, "close_time": 1740441599999, "quote_volume": 57340914.5948, "trades": 121102, "taker_buy_base": 4784180.86, "taker_buy_quote": 27432249.2002 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 5.41, "high": 5.8, "low": 5.04, "close": 5.64, "volume": 15788217.91, "close_time": 1740527999999, "quote_volume": 84716238.3137, "trades": 182703, "taker_buy_base": 7823771.0, "taker_buy_quote": 41987408.3608 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 5.63, "high": 5.96, "low": 5.51, "close": 5.91, "volume": 10756428.17, "close_time": 1740614399999, "quote_volume": 61172173.0298, "trades": 134151, "taker_buy_base": 5234496.42, "taker_buy_quote": 29778027.7987 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 5.91, "high": 6.5, "low": 5.91, "close": 6.16, "volume": 11127564.3, "close_time": 1740700799999, "quote_volume": 68580128.9081, "trades": 178778, "taker_buy_base": 5627735.6, "taker_buy_quote": 34708646.6688 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 6.15, "high": 6.49, "low": 5.63, "close": 6.46, "volume": 13934761.47, "close_time": 1740787199999, "quote_volume": 82840354.58, "trades": 246882, "taker_buy_base": 6930466.22, "taker_buy_quote": 41231638.371 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 6.45, "high": 6.62, "low": 6.22, "close": 6.3, "volume": 7008387.28, "close_time": 1740873599999, "quote_volume": 45072745.3551, "trades": 134791, "taker_buy_base": 3459817.23, "taker_buy_quote": 22276048.2225 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 6.3, "high": 6.81, "low": 6.16, "close": 6.75, "volume": 8144126.6, "close_time": 1740959999999, "quote_volume": 52801374.6528, "trades": 150932, "taker_buy_base": 4125620.71, "taker_buy_quote": 26734232.8651 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 6.76, "high": 6.78, "low": 5.61, "close": 5.74, "volume": 9828648.07, "close_time": 1741046399999, "quote_volume": 60694767.4167, "trades": 182887, "taker_buy_base": 4732938.93, "taker_buy_quote": 29236177.569 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 5.74, "high": 5.77, "low": 5.04, "close": 5.45, "volume": 13205190.64, "close_time": 1741132799999, "quote_volume": 71452946.2623, "trades": 226313, "taker_buy_base": 6496764.27, "taker_buy_quote": 35148302.3057 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 5.46, "high": 6.56, "low": 5.4, "close": 6.21, "volume": 12456826.42, "close_time": 1741219199999, "quote_volume": 74840861.1087, "trades": 208506, "taker_buy_base": 6260170.03, "taker_buy_quote": 37595784.9708 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 6.2, "high": 6.31, "low": 5.913, "close": 5.999, "volume": 4273988.63, "close_time": 1741305599999, "quote_volume": 26249241.47019, "trades": 149049, "taker_buy_base": 2118349.87, "taker_buy_quote": 13018082.52671 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 5.997, "high": 6.381, "low": 5.81, "close": 6.166, "volume": 5293401.08, "close_time": 1741391999999, "quote_volume": 32421442.45938, "trades": 273396, "taker_buy_base": 2518359.32, "taker_buy_quote": 15433393.03136 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 6.166, "high": 6.214, "low": 5.772, "close": 5.953, "volume": 2556254.35, "close_time": 1741478399999, "quote_volume": 15291213.48733, "trades": 104987, "taker_buy_base": 1208178.73, "taker_buy_quote": 7221214.73951 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 5.953, "high": 6.148, "low": 5.578, "close": 5.614, "volume": 4934826.92, "close_time": 1741564799999, "quote_volume": 29035002.83613, "trades": 196796, "taker_buy_base": 2355572.04, "taker_buy_quote": 13864766.48892 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 5.615, "high": 5.758, "low": 5.011, "close": 5.199, "volume": 7668166.35, "close_time": 1741651199999, "quote_volume": 41348113.95019, "trades": 262278, "taker_buy_base": 3840191.59, "taker_buy_quote": 20711811.81381 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.2, "high": 5.661, "low": 5.015, "close": 5.309, "volume": 8552345.09, "close_time": 1741737599999, "quote_volume": 46157116.05593, "trades": 340645, "taker_buy_base": 4333736.24, "taker_buy_quote": 23379957.83198 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 5.308, "high": 5.367, "low": 5.018, "close": 5.206, "volume": 7061163.98, "close_time": 1741823999999, "quote_volume": 36503579.11851, "trades": 235116, "taker_buy_base": 3519938.01, "taker_buy_quote": 18208645.77702 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 5.205, "high": 5.223, "low": 4.909, "close": 5.15, "volume": 5493972.05, "close_time": 1741910399999, "quote_volume": 27966816.65326, "trades": 147730, "taker_buy_base": 2707869.93, "taker_buy_quote": 13783459.40637 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.151, "high": 5.358, "low": 5.116, "close": 5.209, "volume": 3446295.03, "close_time": 1741996799999, "quote_volume": 17976816.03243, "trades": 96917, "taker_buy_base": 1726875.76, "taker_buy_quote": 9015366.21546 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 5.209, "high": 5.441, "low": 5.184, "close": 5.348, "volume": 2347464.51, "close_time": 1742083199999, "quote_volume": 12493592.7383, "trades": 71097, "taker_buy_base": 1160669.0, "taker_buy_quote": 6176884.51387 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 5.349, "high": 5.39, "low": 5.099, "close": 5.145, "volume": 2586375.43, "close_time": 1742169599999, "quote_volume": 13532566.89634, "trades": 86285, "taker_buy_base": 1162472.34, "taker_buy_quote": 6086070.50317 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 5.145, "high": 5.45, "low": 5.143, "close": 5.346, "volume": 3428841.79, "close_time": 1742255999999, "quote_volume": 18378567.97288, "trades": 111146, "taker_buy_base": 1645952.78, "taker_buy_quote": 8824675.14903 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 5.347, "high": 5.474, "low": 5.211, "close": 5.429, "volume": 3514639.09, "close_time": 1742342399999, "quote_volume": 18789474.40088, "trades": 116342, "taker_buy_base": 1716060.09, "taker_buy_quote": 9175377.73893 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 5.43, "high": 5.66, "low": 5.361, "close": 5.603, "volume": 4403728.73, "close_time": 1742428799999, "quote_volume": 24362339.7906, "trades": 140463, "taker_buy_base": 2128315.42, "taker_buy_quote": 11776555.41541 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 5.603, "high": 5.64, "low": 5.404, "close": 5.628, "volume": 2285272.34, "close_time": 1742515199999, "quote_volume": 12601641.15111, "trades": 85664, "taker_buy_base": 1089032.91, "taker_buy_quote": 6006755.26625 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 5.628, "high": 5.744, "low": 5.404, "close": 5.618, "volume": 2527331.38, "close_time": 1742601599999, "quote_volume": 14055157.59241, "trades": 104831, "taker_buy_base": 1251576.82, "taker_buy_quote": 6964000.82776 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 5.617, "high": 5.819, "low": 5.589, "close": 5.677, "volume": 1928050.52, "close_time": 1742687999999, "quote_volume": 11066445.86682, "trades": 81615, "taker_buy_base": 860397.58, "taker_buy_quote": 4935487.5172 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 5.677, "high": 5.719, "low": 5.586, "close": 5.714, "volume": 1249936.61, "close_time": 1742774399999, "quote_volume": 7050343.03009, "trades": 49467, "taker_buy_base": 585019.44, "taker_buy_quote": 3300671.42246 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 5.714, "high": 6.053, "low": 5.614, "close": 6.031, "volume": 2955968.47, "close_time": 1742860799999, "quote_volume": 17276084.62247, "trades": 110343, "taker_buy_base": 1451974.67, "taker_buy_quote": 8490241.09363 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 6.032, "high": 6.103, "low": 5.824, "close": 5.916, "volume": 2426299.17, "close_time": 1742947199999, "quote_volume": 14387071.43211, "trades": 98780, "taker_buy_base": 1120617.5, "taker_buy_quote": 6641915.01522 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 5.916, "high": 6.057, "low": 5.789, "close": 5.946, "volume": 1808939.5, "close_time": 1743033599999, "quote_volume": 10697940.2317, "trades": 75621, "taker_buy_base": 835414.95, "taker_buy_quote": 4948108.59865 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 5.947, "high": 6.083, "low": 5.826, "close": 5.963, "volume": 1941148.13, "close_time": 1743119999999, "quote_volume": 11565651.49583, "trades": 81057, "taker_buy_base": 848717.72, "taker_buy_quote": 5061503.65712 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 5.962, "high": 5.964, "low": 5.43, "close": 5.548, "volume": 4025018.07, "close_time": 1743206399999, "quote_volume": 22513134.68845, "trades": 137694, "taker_buy_base": 1563855.26, "taker_buy_quote": 8741470.21767 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 5.548, "high": 5.594, "low": 5.152, "close": 5.229, "volume": 2159051.53, "close_time": 1743292799999, "quote_volume": 11536453.75493, "trades": 90162, "taker_buy_base": 976749.87, "taker_buy_quote": 5214786.29301 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.229, "high": 5.408, "low": 5.164, "close": 5.298, "volume": 1664395.23, "close_time": 1743379199999, "quote_volume": 8811793.25511, "trades": 74961, "taker_buy_base": 783958.22, "taker_buy_quote": 4149401.72372 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.3, "high": 5.429, "low": 5.072, "close": 5.266, "volume": 3856661.44, "close_time": 1743465599999, "quote_volume": 20307839.86045, "trades": 133574, "taker_buy_base": 1921534.64, "taker_buy_quote": 10124860.68092 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.265, "high": 5.458, "low": 5.249, "close": 5.402, "volume": 2890528.03, "close_time": 1743551999999, "quote_volume": 15493351.84281, "trades": 97714, "taker_buy_base": 1389060.95, "taker_buy_quote": 7447356.16746 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 5.401, "high": 5.512, "low": 5.021, "close": 5.099, "volume": 4490538.46, "close_time": 1743638399999, "quote_volume": 23845234.47599, "trades": 178279, "taker_buy_base": 2156778.61, "taker_buy_quote": 11453539.2272 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.1, "high": 5.33, "low": 4.944, "close": 5.059, "volume": 4188699.66, "close_time": 1743724799999, "quote_volume": 21389788.57885, "trades": 142714, "taker_buy_base": 1868380.34, "taker_buy_quote": 9541796.16715 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.06, "high": 5.1, "low": 4.738, "close": 4.907, "volume": 6806743.65, "close_time": 1743811199999, "quote_volume": 33252642.45635, "trades": 190366, "taker_buy_base": 2990742.15, "taker_buy_quote": 14615162.96077 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 4.906, "high": 4.944, "low": 4.779, "close": 4.887, "volume": 1715024.31, "close_time": 1743897599999, "quote_volume": 8318804.70593, "trades": 58108, "taker_buy_base": 833115.88, "taker_buy_quote": 4040209.20048 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 4.888, "high": 4.917, "low": 4.241, "close": 4.348, "volume": 5026569.39, "close_time": 1743983999999, "quote_volume": 22881342.012192, "trades": 172008, "taker_buy_base": 2348100.59, "taker_buy_quote": 10681207.43853 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.349, "high": 4.559, "low": 3.893, "close": 4.412, "volume": 10333149.46, "close_time": 1744070399999, "quote_volume": 43946587.166256, "trades": 344296, "taker_buy_base": 5014979.73, "taker_buy_quote": 21333775.9675 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 4.413, "high": 4.717, "low": 4.31, "close": 4.356, "volume": 5925187.11, "close_time": 1744156799999, "quote_volume": 26602964.16286, "trades": 164140, "taker_buy_base": 2862423.58, "taker_buy_quote": 12852443.06961 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.356, "high": 4.83, "low": 4.178, "close": 4.732, "volume": 7740770.9, "close_time": 1744243199999, "quote_volume": 34540443.42642, "trades": 269158, "taker_buy_base": 3807888.17, "taker_buy_quote": 16986130.23043 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 4.732, "high": 4.736, "low": 4.439, "close": 4.614, "volume": 4076719.84, "close_time": 1744329599999, "quote_volume": 18646943.79604, "trades": 119778, "taker_buy_base": 1988400.76, "taker_buy_quote": 9100009.20755 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 4.613, "high": 4.869, "low": 4.613, "close": 4.788, "volume": 2767114.38, "close_time": 1744415999999, "quote_volume": 13181182.39982, "trades": 86335, "taker_buy_base": 1351935.24, "taker_buy_quote": 6440736.55472 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 4.788, "high": 4.992, "low": 4.748, "close": 4.964, "volume": 2516353.26, "close_time": 1744502399999, "quote_volume": 12290438.5593, "trades": 85111, "taker_buy_base": 1231259.93, "taker_buy_quote": 6014785.57683 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 4.965, "high": 5.206, "low": 4.748, "close": 4.825, "volume": 4567591.61, "close_time": 1744588799999, "quote_volume": 22761804.70107, "trades": 204260, "taker_buy_base": 1942990.28, "taker_buy_quote": 9672328.22815 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 4.826, "high": 5.0, "low": 4.773, "close": 4.811, "volume": 3493225.97, "close_time": 1744675199999, "quote_volume": 17092896.66418, "trades": 165565, "taker_buy_base": 1664904.4, "taker_buy_quote": 8145782.02091 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.812, "high": 4.829, "low": 4.612, "close": 4.623, "volume": 2899020.02, "close_time": 1744761599999, "quote_volume": 13655243.56154, "trades": 68979, "taker_buy_base": 1442775.33, "taker_buy_quote": 6795054.32476 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 4.622, "high": 4.733, "low": 4.494, "close": 4.621, "volume": 3499606.32, "close_time": 1744847999999, "quote_volume": 16213539.88114, "trades": 80248, "taker_buy_base": 1683311.21, "taker_buy_quote": 7796116.41232 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.622, "high": 4.73, "low": 4.516, "close": 4.59, "volume": 2551413.44, "close_time": 1744934399999, "quote_volume": 11780713.58793, "trades": 58480, "taker_buy_base": 1272573.65, "taker_buy_quote": 5875703.51577 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.591, "high": 4.802, "low": 4.549, "close": 4.697, "volume": 2520023.09, "close_time": 1745020799999, "quote_volume": 11800524.99616, "trades": 64223, "taker_buy_base": 1153981.59, "taker_buy_quote": 5405763.10095 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.697, "high": 4.96, "low": 4.64, "close": 4.917, "volume": 2983202.69, "close_time": 1745107199999, "quote_volume": 14286524.20691, "trades": 72367, "taker_buy_base": 1375048.22, "taker_buy_quote": 6583221.38947 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.917, "high": 5.081, "low": 4.857, "close": 5.07, "volume": 2685352.02, "close_time": 1745193599999, "quote_volume": 13350663.76603, "trades": 66617, "taker_buy_base": 1250882.39, "taker_buy_quote": 6221867.35779 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.071, "high": 5.244, "low": 4.907, "close": 4.92, "volume": 3470757.27, "close_time": 1745279999999, "quote_volume": 17705343.49202, "trades": 85731, "taker_buy_base": 1656852.72, "taker_buy_quote": 8453585.77755 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.92, "high": 5.302, "low": 4.766, "close": 5.266, "volume": 6490538.79, "close_time": 1745366399999, "quote_volume": 32683362.25774, "trades": 167356, "taker_buy_base": 3136434.2, "taker_buy_quote": 15779762.08319 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.268, "high": 5.404, "low": 5.211, "close": 5.354, "volume": 4724509.95, "close_time": 1745452799999, "quote_volume": 25139247.05438, "trades": 128879, "taker_buy_base": 2351682.93, "taker_buy_quote": 12512673.29481 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.354, "high": 5.61, "low": 5.181, "close": 5.498, "volume": 4730873.14, "close_time": 1745539199999, "quote_volume": 25424592.50982, "trades": 118332, "taker_buy_base": 2319196.37, "taker_buy_quote": 12481081.0937 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.499, "high": 5.641, "low": 5.34, "close": 5.544, "volume": 4373829.61, "close_time": 1745625599999, "quote_volume": 24196605.80177, "trades": 117547, "taker_buy_base": 2120442.13, "taker_buy_quote": 11730633.99962 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.545, "high": 5.687, "low": 5.493, "close": 5.622, "volume": 2483928.68, "close_time": 1745711999999, "quote_volume": 13879769.63857, "trades": 80976, "taker_buy_base": 1219047.81, "taker_buy_quote": 6813463.79746 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.623, "high": 5.663, "low": 5.314, "close": 5.37, "volume": 3422580.56, "close_time": 1745798399999, "quote_volume": 18713903.14334, "trades": 86088, "taker_buy_base": 1738951.48, "taker_buy_quote": 9506197.61213 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.371, "high": 5.663, "low": 5.242, "close": 5.527, "volume": 3709082.12, "close_time": 1745884799999, "quote_volume": 20436081.46762, "trades": 98516, "taker_buy_base": 1772883.06, "taker_buy_quote": 9767407.7918 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.527, "high": 5.686, "low": 5.382, "close": 5.43, "volume": 2498359.34, "close_time": 1745971199999, "quote_volume": 13896980.41691, "trades": 75550, "taker_buy_base": 1227937.78, "taker_buy_quote": 6834282.68809 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.43, "high": 5.46, "low": 5.162, "close": 5.346, "volume": 3367493.03, "close_time": 1746057599999, "quote_volume": 17960498.82332, "trades": 76781, "taker_buy_base": 1618868.83, "taker_buy_quote": 8637440.69461 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.348, "high": 5.59, "low": 5.345, "close": 5.506, "volume": 2478296.44, "close_time": 1746143999999, "quote_volume": 13597031.84326, "trades": 66324, "taker_buy_base": 1212876.26, "taker_buy_quote": 6654222.96231 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.505, "high": 5.582, "low": 5.381, "close": 5.445, "volume": 2456751.22, "close_time": 1746230399999, "quote_volume": 13445228.44562, "trades": 66628, "taker_buy_base": 1234093.34, "taker_buy_quote": 6752435.99371 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.446, "high": 5.458, "low": 5.14, "close": 5.183, "volume": 2171980.43, "close_time": 1746316799999, "quote_volume": 11446022.87431, "trades": 61698, "taker_buy_base": 1026832.63, "taker_buy_quote": 5414742.76898 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.183, "high": 5.215, "low": 5.07, "close": 5.098, "volume": 1981407.05, "close_time": 1746403199999, "quote_volume": 10186831.95522, "trades": 53083, "taker_buy_base": 939414.52, "taker_buy_quote": 4831286.33949 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 5.101, "high": 5.209, "low": 4.969, "close": 4.971, "volume": 2514571.29, "close_time": 1746489599999, "quote_volume": 12799386.90009, "trades": 62090, "taker_buy_base": 1215743.1, "taker_buy_quote": 6190605.5596 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.972, "high": 4.974, "low": 4.588, "close": 4.762, "volume": 4355497.81, "close_time": 1746575999999, "quote_volume": 20795610.54958, "trades": 94585, "taker_buy_base": 2260148.83, "taker_buy_quote": 10793099.46552 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.763, "high": 4.827, "low": 4.647, "close": 4.793, "volume": 3608183.4, "close_time": 1746662399999, "quote_volume": 17165790.52655, "trades": 76054, "taker_buy_base": 1866104.35, "taker_buy_quote": 8877812.26848 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.793, "high": 5.498, "low": 4.787, "close": 5.488, "volume": 5287172.32, "close_time": 1746748799999, "quote_volume": 27295308.07614, "trades": 130725, "taker_buy_base": 2860641.32, "taker_buy_quote": 14774997.6765 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.488, "high": 5.857, "low": 5.454, "close": 5.583, "volume": 7646443.57, "close_time": 1746835199999, "quote_volume": 42898426.65374, "trades": 223830, "taker_buy_base": 3912873.32, "taker_buy_quote": 21955383.50381 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.584, "high": 6.083, "low": 5.503, "close": 6.076, "volume": 6752758.63, "close_time": 1746921599999, "quote_volume": 38884661.53834, "trades": 211847, "taker_buy_base": 3772988.34, "taker_buy_quote": 21726992.54841 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 6.075, "high": 6.282, "low": 5.778, "close": 5.889, "volume": 6736508.95, "close_time": 1747007999999, "quote_volume": 40469878.48442, "trades": 228028, "taker_buy_base": 3249126.41, "taker_buy_quote": 19509665.43322 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.89, "high": 6.16, "low": 5.608, "close": 5.848, "volume": 7237862.12, "close_time": 1747094399999, "quote_volume": 43067527.24728, "trades": 263718, "taker_buy_base": 3786949.63, "taker_buy_quote": 22567470.73773 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.848, "high": 6.254, "low": 5.507, "close": 6.138, "volume": 6449749.15, "close_time": 1747180799999, "quote_volume": 38103510.4544, "trades": 201269, "taker_buy_base": 3392206.23, "taker_buy_quote": 20039928.15921 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 6.139, "high": 6.188, "low": 5.688, "close": 5.739, "volume": 4123381.19, "close_time": 1747267199999, "quote_volume": 24474199.69891, "trades": 144635, "taker_buy_base": 2090459.23, "taker_buy_quote": 12422243.45668 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.739, "high": 5.827, "low": 5.194, "close": 5.313, "volume": 6318284.84, "close_time": 1747353599999, "quote_volume": 34727864.32263, "trades": 193212, "taker_buy_base": 3047942.17, "taker_buy_quote": 16780011.45494 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.314, "high": 5.449, "low": 5.215, "close": 5.256, "volume": 4525033.76, "close_time": 1747439999999, "quote_volume": 24249189.35566, "trades": 137222, "taker_buy_base": 2179839.52, "taker_buy_quote": 11686304.40538 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.255, "high": 5.279, "low": 5.019, "close": 5.078, "volume": 4325804.55, "close_time": 1747526399999, "quote_volume": 22155170.47375, "trades": 135638, "taker_buy_base": 2166055.81, "taker_buy_quote": 11093198.6981 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.079, "high": 5.324, "low": 4.891, "close": 5.188, "volume": 4520714.72, "close_time": 1747612799999, "quote_volume": 23198771.82207, "trades": 145896, "taker_buy_base": 2375360.68, "taker_buy_quote": 12193836.65858 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.189, "high": 5.227, "low": 4.83, "close": 5.217, "volume": 4473051.4, "close_time": 1747699199999, "quote_volume": 22522995.38963, "trades": 133308, "taker_buy_base": 2314315.36, "taker_buy_quote": 11665996.02387 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.216, "high": 5.3, "low": 4.991, "close": 5.15, "volume": 3591448.92, "close_time": 1747785599999, "quote_volume": 18469521.1096, "trades": 103955, "taker_buy_base": 1784235.67, "taker_buy_quote": 9184577.37859 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.151, "high": 5.394, "low": 5.076, "close": 5.272, "volume": 5690546.23, "close_time": 1747871999999, "quote_volume": 29627031.36387, "trades": 148755, "taker_buy_base": 2980313.53, "taker_buy_quote": 15526866.67504 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.274, "high": 5.779, "low": 5.265, "close": 5.715, "volume": 7900394.13, "close_time": 1747958399999, "quote_volume": 43486317.5665, "trades": 170628, "taker_buy_base": 4123946.88, "taker_buy_quote": 22630054.1897 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.715, "high": 5.993, "low": 5.316, "close": 5.34, "volume": 7233421.02, "close_time": 1748044799999, "quote_volume": 41149234.02176, "trades": 237863, "taker_buy_base": 3386164.96, "taker_buy_quote": 19288724.10754 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.34, "high": 5.447, "low": 5.286, "close": 5.314, "volume": 2478502.0, "close_time": 1748131199999, "quote_volume": 13326544.05432, "trades": 79888, "taker_buy_base": 1260194.19, "taker_buy_quote": 6777163.92514 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.314, "high": 5.344, "low": 5.006, "close": 5.267, "volume": 3595918.61, "close_time": 1748217599999, "quote_volume": 18548674.64517, "trades": 102351, "taker_buy_base": 1736671.5, "taker_buy_quote": 8970584.24389 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.267, "high": 5.482, "low": 5.239, "close": 5.295, "volume": 3394551.17, "close_time": 1748303999999, "quote_volume": 18191242.40113, "trades": 88507, "taker_buy_base": 1660504.88, "taker_buy_quote": 8900083.3939 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.295, "high": 5.521, "low": 5.186, "close": 5.369, "volume": 3473445.78, "close_time": 1748390399999, "quote_volume": 18718074.4994, "trades": 97583, "taker_buy_base": 1680663.24, "taker_buy_quote": 9062221.77214 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.369, "high": 5.48, "low": 5.23, "close": 5.394, "volume": 4565180.76, "close_time": 1748476799999, "quote_volume": 24368090.92494, "trades": 107978, "taker_buy_base": 2276116.27, "taker_buy_quote": 12157900.18125 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.394, "high": 5.579, "low": 5.136, "close": 5.16, "volume": 4379905.16, "close_time": 1748563199999, "quote_volume": 23441470.41433, "trades": 109396, "taker_buy_base": 2191589.45, "taker_buy_quote": 11736334.34723 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.16, "high": 5.186, "low": 4.687, "close": 4.74, "volume": 8469611.98, "close_time": 1748649599999, "quote_volume": 42124340.71721, "trades": 219456, "taker_buy_base": 4178749.53, "taker_buy_quote": 20784183.49768 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.741, "high": 4.819, "low": 4.524, "close": 4.728, "volume": 5134587.88, "close_time": 1748735999999, "quote_volume": 23935863.42428, "trades": 133468, "taker_buy_base": 2554199.63, "taker_buy_quote": 11902134.45846 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.729, "high": 4.828, "low": 4.627, "close": 4.811, "volume": 2755387.07, "close_time": 1748822399999, "quote_volume": 13046758.53884, "trades": 75639, "taker_buy_base": 1391800.69, "taker_buy_quote": 6589589.23508 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.811, "high": 4.91, "low": 4.66, "close": 4.89, "volume": 3344681.84, "close_time": 1748908799999, "quote_volume": 15911175.12317, "trades": 78231, "taker_buy_base": 1702486.64, "taker_buy_quote": 8100681.5309 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.889, "high": 5.042, "low": 4.859, "close": 4.939, "volume": 3035139.5, "close_time": 1748995199999, "quote_volume": 15020291.59149, "trades": 69625, "taker_buy_base": 1493616.97, "taker_buy_quote": 7391131.79486 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.938, "high": 5.014, "low": 4.757, "close": 4.794, "volume": 2963079.16, "close_time": 1749081599999, "quote_volume": 14518644.75192, "trades": 64720, "taker_buy_base": 1483827.6, "taker_buy_quote": 7272428.44899 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.794, "high": 4.867, "low": 4.443, "close": 4.485, "volume": 5073795.19, "close_time": 1749167999999, "quote_volume": 23704717.00518, "trades": 109102, "taker_buy_base": 2517521.52, "taker_buy_quote": 11760986.97599 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.486, "high": 4.724, "low": 4.459, "close": 4.613, "volume": 2900763.08, "close_time": 1749254399999, "quote_volume": 13374275.75381, "trades": 67582, "taker_buy_base": 1437461.13, "taker_buy_quote": 6630782.19871 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.614, "high": 4.774, "low": 4.605, "close": 4.752, "volume": 1938725.98, "close_time": 1749340799999, "quote_volume": 9156649.24562, "trades": 47065, "taker_buy_base": 1030216.68, "taker_buy_quote": 4866421.24204 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.753, "high": 4.785, "low": 4.59, "close": 4.711, "volume": 2475868.52, "close_time": 1749427199999, "quote_volume": 11662873.58682, "trades": 63621, "taker_buy_base": 1217656.41, "taker_buy_quote": 5735740.28807 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.712, "high": 4.964, "low": 4.637, "close": 4.954, "volume": 2902283.24, "close_time": 1749513599999, "quote_volume": 13884081.01274, "trades": 62746, "taker_buy_base": 1517377.01, "taker_buy_quote": 7268171.74966 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.954, "high": 5.141, "low": 4.875, "close": 5.141, "volume": 3954127.21, "close_time": 1749599999999, "quote_volume": 19846242.61525, "trades": 89071, "taker_buy_base": 2102987.34, "taker_buy_quote": 10555774.48106 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 5.142, "high": 5.266, "low": 4.946, "close": 5.021, "volume": 5000528.99, "close_time": 1749686399999, "quote_volume": 25604327.77832, "trades": 114043, "taker_buy_base": 2631437.9, "taker_buy_quote": 13486897.40784 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 5.021, "high": 5.072, "low": 4.678, "close": 4.696, "volume": 3375675.49, "close_time": 1749772799999, "quote_volume": 16442634.64344, "trades": 80116, "taker_buy_base": 1717537.03, "taker_buy_quote": 8368226.41045 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.697, "high": 4.701, "low": 4.345, "close": 4.497, "volume": 6834678.98, "close_time": 1749859199999, "quote_volume": 30390766.99695, "trades": 146906, "taker_buy_base": 3382371.42, "taker_buy_quote": 15035408.33434 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.498, "high": 4.546, "low": 4.312, "close": 4.459, "volume": 2428687.95, "close_time": 1749945599999, "quote_volume": 10818180.69971, "trades": 57257, "taker_buy_base": 1234857.02, "taker_buy_quote": 5500907.94966 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.46, "high": 4.554, "low": 4.43, "close": 4.538, "volume": 2474883.89, "close_time": 1750031999999, "quote_volume": 11122413.94671, "trades": 55126, "taker_buy_base": 1271581.33, "taker_buy_quote": 5718172.32531 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.538, "high": 4.902, "low": 4.497, "close": 4.685, "volume": 3471978.49, "close_time": 1750118399999, "quote_volume": 16374046.48974, "trades": 72044, "taker_buy_base": 1774775.32, "taker_buy_quote": 8363026.50177 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.684, "high": 4.76, "low": 4.385, "close": 4.444, "volume": 4234107.06, "close_time": 1750204799999, "quote_volume": 19293231.03757, "trades": 88512, "taker_buy_base": 2159233.32, "taker_buy_quote": 9845000.66471 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.445, "high": 4.537, "low": 4.27, "close": 4.46, "volume": 3291376.8, "close_time": 1750291199999, "quote_volume": 14480309.23557, "trades": 65863, "taker_buy_base": 1702204.15, "taker_buy_quote": 7491186.75116 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.459, "high": 4.508, "low": 4.308, "close": 4.387, "volume": 1928250.64, "close_time": 1750377599999, "quote_volume": 8509913.97377, "trades": 47624, "taker_buy_base": 982839.41, "taker_buy_quote": 4336688.05119 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.388, "high": 4.475, "low": 4.173, "close": 4.272, "volume": 4120330.62, "close_time": 1750463999999, "quote_volume": 17852061.61717, "trades": 79677, "taker_buy_base": 2151908.0, "taker_buy_quote": 9326557.48762 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.27, "high": 4.691, "low": 4.064, "close": 4.163, "volume": 8696153.49, "close_time": 1750550399999, "quote_volume": 38646932.63465, "trades": 164913, "taker_buy_base": 4728787.69, "taker_buy_quote": 21032585.87296 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.164, "high": 4.221, "low": 3.747, "close": 3.93, "volume": 6551100.05, "close_time": 1750636799999, "quote_volume": 25806138.96113, "trades": 145884, "taker_buy_base": 3340225.49, "taker_buy_quote": 13162151.37292 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.93, "high": 4.36, "low": 3.873, "close": 4.315, "volume": 4952589.04, "close_time": 1750723199999, "quote_volume": 20204838.3857, "trades": 102905, "taker_buy_base": 2475684.13, "taker_buy_quote": 10096482.59075 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.315, "high": 5.147, "low": 4.247, "close": 4.957, "volume": 17229692.1, "close_time": 1750809599999, "quote_volume": 81309124.82697, "trades": 345929, "taker_buy_base": 8721680.21, "taker_buy_quote": 41190852.43066 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.958, "high": 5.1, "low": 4.638, "close": 4.892, "volume": 14307817.01, "close_time": 1750895999999, "quote_volume": 69571040.66419, "trades": 277504, "taker_buy_base": 6856563.19, "taker_buy_quote": 33329513.14359 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.893, "high": 5.032, "low": 4.644, "close": 4.876, "volume": 8366185.0, "close_time": 1750982399999, "quote_volume": 40551664.88735, "trades": 165093, "taker_buy_base": 3894667.09, "taker_buy_quote": 18875801.10069 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.876, "high": 5.298, "low": 4.806, "close": 4.84, "volume": 12752517.02, "close_time": 1751068799999, "quote_volume": 64333223.61101, "trades": 283830, "taker_buy_base": 5374712.23, "taker_buy_quote": 27130015.97099 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.84, "high": 4.957, "low": 4.726, "close": 4.85, "volume": 4667421.66, "close_time": 1751155199999, "quote_volume": 22469714.5637, "trades": 101364, "taker_buy_base": 2227871.23, "taker_buy_quote": 10716557.57753 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.851, "high": 5.016, "low": 4.713, "close": 4.953, "volume": 5070185.83, "close_time": 1751241599999, "quote_volume": 24510093.55421, "trades": 108115, "taker_buy_base": 2570628.55, "taker_buy_quote": 12403111.82031 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.954, "high": 4.959, "low": 4.767, "close": 4.892, "volume": 3942632.21, "close_time": 1751327999999, "quote_volume": 19190937.61026, "trades": 101712, "taker_buy_base": 1916947.85, "taker_buy_quote": 9333473.42603 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.894, "high": 4.958, "low": 4.484, "close": 4.49, "volume": 5250380.82, "close_time": 1751414399999, "quote_volume": 24662407.4436, "trades": 106860, "taker_buy_base": 2532495.46, "taker_buy_quote": 11922103.47355 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.491, "high": 4.854, "low": 4.416, "close": 4.741, "volume": 5242884.33, "close_time": 1751500799999, "quote_volume": 24198359.05406, "trades": 118467, "taker_buy_base": 2731128.75, "taker_buy_quote": 12640653.12415 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.741, "high": 4.858, "low": 4.647, "close": 4.738, "volume": 4687170.73, "close_time": 1751587199999, "quote_volume": 22363538.65414, "trades": 109425, "taker_buy_base": 2248939.11, "taker_buy_quote": 10728940.72469 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.739, "high": 4.77, "low": 4.28, "close": 4.404, "volume": 5102741.01, "close_time": 1751673599999, "quote_volume": 23020539.22107, "trades": 98007, "taker_buy_base": 2507176.47, "taker_buy_quote": 11307399.30739 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.405, "high": 4.457, "low": 4.349, "close": 4.422, "volume": 1795827.04, "close_time": 1751759999999, "quote_volume": 7920678.51616, "trades": 35396, "taker_buy_base": 1070329.07, "taker_buy_quote": 4723192.30376 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.423, "high": 4.536, "low": 4.372, "close": 4.467, "volume": 2525036.4, "close_time": 1751846399999, "quote_volume": 11238650.53992, "trades": 49961, "taker_buy_base": 1277016.03, "taker_buy_quote": 5689353.06588 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.466, "high": 4.512, "low": 4.4, "close": 4.454, "volume": 2377563.56, "close_time": 1751932799999, "quote_volume": 10597674.153, "trades": 54345, "taker_buy_base": 1083343.65, "taker_buy_quote": 4831056.57485 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.454, "high": 4.48, "low": 4.355, "close": 4.474, "volume": 2356953.14, "close_time": 1752019199999, "quote_volume": 10422290.96233, "trades": 49632, "taker_buy_base": 1119168.62, "taker_buy_quote": 4949599.58575 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.475, "high": 4.687, "low": 4.402, "close": 4.638, "volume": 4722361.78, "close_time": 1752105599999, "quote_volume": 21512039.42242, "trades": 96154, "taker_buy_base": 2332306.59, "taker_buy_quote": 10628084.00827 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.639, "high": 4.908, "low": 4.561, "close": 4.88, "volume": 6558595.49, "close_time": 1752191999999, "quote_volume": 30860582.87152, "trades": 111187, "taker_buy_base": 3278952.37, "taker_buy_quote": 15439349.66543 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.881, "high": 5.092, "low": 4.776, "close": 4.884, "volume": 9351187.88, "close_time": 1752278399999, "quote_volume": 46374963.57986, "trades": 180672, "taker_buy_base": 4601614.13, "taker_buy_quote": 22849326.83073 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.885, "high": 4.948, "low": 4.674, "close": 4.804, "volume": 4647125.09, "close_time": 1752364799999, "quote_volume": 22356756.63535, "trades": 106099, "taker_buy_base": 2166518.12, "taker_buy_quote": 10435518.25244 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.804, "high": 5.058, "low": 4.788, "close": 4.94, "volume": 4602508.58, "close_time": 1752451199999, "quote_volume": 22814553.6938, "trades": 117072, "taker_buy_base": 2179392.83, "taker_buy_quote": 10797191.04074 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.94, "high": 5.209, "low": 4.895, "close": 4.974, "volume": 8010973.54, "close_time": 1752537599999, "quote_volume": 40799690.11225, "trades": 167986, "taker_buy_base": 3930041.62, "taker_buy_quote": 20019649.07253 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.974, "high": 5.115, "low": 4.783, "close": 5.096, "volume": 6880888.44, "close_time": 1752623999999, "quote_volume": 33836999.83961, "trades": 153931, "taker_buy_base": 3508672.21, "taker_buy_quote": 17269085.9187 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.097, "high": 5.373, "low": 5.029, "close": 5.2, "volume": 10405322.54, "close_time": 1752710399999, "quote_volume": 54084188.68713, "trades": 203792, "taker_buy_base": 5359601.69, "taker_buy_quote": 27855990.56407 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.2, "high": 5.363, "low": 5.053, "close": 5.29, "volume": 9415292.51, "close_time": 1752796799999, "quote_volume": 48950312.79577, "trades": 231069, "taker_buy_base": 4654339.09, "taker_buy_quote": 24210538.12745 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.29, "high": 5.61, "low": 5.202, "close": 5.32, "volume": 11883832.6, "close_time": 1752883199999, "quote_volume": 64477398.8255, "trades": 344330, "taker_buy_base": 6170201.76, "taker_buy_quote": 33495775.35387 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.321, "high": 5.437, "low": 5.154, "close": 5.324, "volume": 5890856.63, "close_time": 1752969599999, "quote_volume": 31067964.20409, "trades": 163722, "taker_buy_base": 3040345.17, "taker_buy_quote": 16030383.23399 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.324, "high": 5.518, "low": 5.203, "close": 5.31, "volume": 11709870.98, "close_time": 1753055999999, "quote_volume": 62917040.85764, "trades": 252714, "taker_buy_base": 6552257.3, "taker_buy_quote": 35205738.82482 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.311, "high": 5.553, "low": 5.223, "close": 5.406, "volume": 15214260.16, "close_time": 1753142399999, "quote_volume": 82761742.14432, "trades": 330223, "taker_buy_base": 8159737.75, "taker_buy_quote": 44413430.50466 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.407, "high": 5.483, "low": 5.153, "close": 5.473, "volume": 13411970.63, "close_time": 1753228799999, "quote_volume": 71160741.93797, "trades": 334852, "taker_buy_base": 6458916.21, "taker_buy_quote": 34273429.92471 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.473, "high": 5.661, "low": 4.693, "close": 4.811, "volume": 18098954.61, "close_time": 1753315199999, "quote_volume": 93303651.39294, "trades": 388617, "taker_buy_base": 8819277.36, "taker_buy_quote": 45461414.78724 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.811, "high": 4.868, "low": 4.458, "close": 4.628, "volume": 14627156.06, "close_time": 1753401599999, "quote_volume": 68248879.828, "trades": 326616, "taker_buy_base": 7130586.54, "taker_buy_quote": 33281698.96707 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.629, "high": 4.762, "low": 4.516, "close": 4.754, "volume": 8101312.59, "close_time": 1753487999999, "quote_volume": 37706873.66737, "trades": 195686, "taker_buy_base": 3993208.35, "taker_buy_quote": 18600792.48776 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.753, "high": 4.862, "low": 4.726, "close": 4.804, "volume": 3314184.98, "close_time": 1753574399999, "quote_volume": 15904454.59821, "trades": 76128, "taker_buy_base": 1576348.09, "taker_buy_quote": 7564909.3 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.804, "high": 4.92, "low": 4.756, "close": 4.902, "volume": 3936469.1, "close_time": 1753660799999, "quote_volume": 19044705.33648, "trades": 87149, "taker_buy_base": 2006287.28, "taker_buy_quote": 9708841.55969 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.903, "high": 4.986, "low": 4.609, "close": 4.653, "volume": 8012190.74, "close_time": 1753747199999, "quote_volume": 38669749.42415, "trades": 165965, "taker_buy_base": 3979819.7, "taker_buy_quote": 19262188.03447 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.654, "high": 4.775, "low": 4.452, "close": 4.585, "volume": 7809372.65, "close_time": 1753833599999, "quote_volume": 36051486.56214, "trades": 159314, "taker_buy_base": 3653332.66, "taker_buy_quote": 16882719.59712 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.586, "high": 4.594, "low": 4.255, "close": 4.491, "volume": 8356197.8, "close_time": 1753919999999, "quote_volume": 37281819.59833, "trades": 166593, "taker_buy_base": 4061429.15, "taker_buy_quote": 18120572.78921 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.492, "high": 4.624, "low": 4.297, "close": 4.32, "volume": 7147991.88, "close_time": 1754006399999, "quote_volume": 31981949.11365, "trades": 129689, "taker_buy_base": 3277843.78, "taker_buy_quote": 14664544.36215 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.32, "high": 4.386, "low": 4.107, "close": 4.23, "volume": 11759077.61, "close_time": 1754092799999, "quote_volume": 50028831.55484, "trades": 222417, "taker_buy_base": 5910169.17, "taker_buy_quote": 25144774.99137 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.23, "high": 4.286, "low": 4.046, "close": 4.121, "volume": 8475062.48, "close_time": 1754179199999, "quote_volume": 35219312.79251, "trades": 144640, "taker_buy_base": 4442949.16, "taker_buy_quote": 18465238.30937 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.121, "high": 4.252, "low": 4.06, "close": 4.226, "volume": 2689853.11, "close_time": 1754265599999, "quote_volume": 11246451.21935, "trades": 55876, "taker_buy_base": 1404369.98, "taker_buy_quote": 5874578.31619 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.226, "high": 4.369, "low": 4.222, "close": 4.367, "volume": 4035136.15, "close_time": 1754351999999, "quote_volume": 17316409.95435, "trades": 75886, "taker_buy_base": 2050439.96, "taker_buy_quote": 8802836.2154 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.367, "high": 4.38, "low": 4.178, "close": 4.291, "volume": 7811331.12, "close_time": 1754438399999, "quote_volume": 33467606.95484, "trades": 132453, "taker_buy_base": 3381547.3, "taker_buy_quote": 14487987.91788 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.292, "high": 4.305, "low": 4.169, "close": 4.248, "volume": 4411612.22, "close_time": 1754524799999, "quote_volume": 18719963.28575, "trades": 102678, "taker_buy_base": 2150470.45, "taker_buy_quote": 9125504.4586 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.249, "high": 4.428, "low": 4.217, "close": 4.415, "volume": 5189898.2, "close_time": 1754611199999, "quote_volume": 22495034.32571, "trades": 91182, "taker_buy_base": 2848995.92, "taker_buy_quote": 12366130.05413 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.414, "high": 4.717, "low": 4.349, "close": 4.643, "volume": 11693582.33, "close_time": 1754697599999, "quote_volume": 53347649.45321, "trades": 197873, "taker_buy_base": 5898175.86, "taker_buy_quote": 26889406.67626 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.644, "high": 4.869, "low": 4.626, "close": 4.783, "volume": 5997920.23, "close_time": 1754783999999, "quote_volume": 28744252.92861, "trades": 117332, "taker_buy_base": 3337182.24, "taker_buy_quote": 15995414.57972 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.783, "high": 4.853, "low": 4.584, "close": 4.698, "volume": 6564237.29, "close_time": 1754870399999, "quote_volume": 30914521.97796, "trades": 115324, "taker_buy_base": 3570933.8, "taker_buy_quote": 16809055.02405 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.699, "high": 4.838, "low": 4.505, "close": 4.526, "volume": 8227036.57, "close_time": 1754956799999, "quote_volume": 38401368.28813, "trades": 156677, "taker_buy_base": 4041603.67, "taker_buy_quote": 18878109.46553 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.527, "high": 4.9, "low": 4.484, "close": 4.821, "volume": 8029892.84, "close_time": 1755043199999, "quote_volume": 37699646.42217, "trades": 150330, "taker_buy_base": 4084905.44, "taker_buy_quote": 19202708.26632 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.822, "high": 5.097, "low": 4.723, "close": 5.049, "volume": 11354382.38, "close_time": 1755129599999, "quote_volume": 56020724.19935, "trades": 215161, "taker_buy_base": 6069377.16, "taker_buy_quote": 29967625.69433 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.049, "high": 5.151, "low": 4.646, "close": 4.722, "volume": 12617593.37, "close_time": 1755215999999, "quote_volume": 61396363.7418, "trades": 257398, "taker_buy_base": 6203533.65, "taker_buy_quote": 30211098.73393 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.723, "high": 4.848, "low": 4.535, "close": 4.663, "volume": 7439921.58, "close_time": 1755302399999, "quote_volume": 34997725.94845, "trades": 165585, "taker_buy_base": 3607125.27, "taker_buy_quote": 16961632.56785 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.662, "high": 4.759, "low": 4.613, "close": 4.742, "volume": 3381624.04, "close_time": 1755388799999, "quote_volume": 15833496.30673, "trades": 65651, "taker_buy_base": 1770221.46, "taker_buy_quote": 8288560.31219 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.741, "high": 4.948, "low": 4.703, "close": 4.788, "volume": 4470196.06, "close_time": 1755475199999, "quote_volume": 21609577.74435, "trades": 98003, "taker_buy_base": 2225444.19, "taker_buy_quote": 10759362.7575 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.787, "high": 4.796, "low": 4.547, "close": 4.571, "volume": 5509060.01, "close_time": 1755561599999, "quote_volume": 25466710.32427, "trades": 123179, "taker_buy_base": 2535949.2, "taker_buy_quote": 11721295.87074 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.571, "high": 4.627, "low": 4.287, "close": 4.299, "volume": 7060055.99, "close_time": 1755647999999, "quote_volume": 31253598.09788, "trades": 129649, "taker_buy_base": 3384345.27, "taker_buy_quote": 14991102.69102 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.3, "high": 4.513, "low": 4.273, "close": 4.492, "volume": 4575410.68, "close_time": 1755734399999, "quote_volume": 20091792.0556, "trades": 89167, "taker_buy_base": 2136159.48, "taker_buy_quote": 9385116.86707 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.492, "high": 4.506, "low": 4.339, "close": 4.416, "volume": 4465915.45, "close_time": 1755820799999, "quote_volume": 19758493.96466, "trades": 92713, "taker_buy_base": 2296220.06, "taker_buy_quote": 10157802.60213 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.416, "high": 4.816, "low": 4.278, "close": 4.798, "volume": 7998410.24, "close_time": 1755907199999, "quote_volume": 36319100.66398, "trades": 169418, "taker_buy_base": 4128199.39, "taker_buy_quote": 18772446.09248 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.798, "high": 4.806, "low": 4.604, "close": 4.758, "volume": 4705586.68, "close_time": 1755993599999, "quote_volume": 22150884.51863, "trades": 101283, "taker_buy_base": 2522328.12, "taker_buy_quote": 11874110.41517 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.759, "high": 4.804, "low": 4.548, "close": 4.624, "volume": 6215103.46, "close_time": 1756079999999, "quote_volume": 28878769.85177, "trades": 131506, "taker_buy_base": 3035093.54, "taker_buy_quote": 14098225.90882 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.625, "high": 4.66, "low": 4.2, "close": 4.254, "volume": 7708569.25, "close_time": 1756166399999, "quote_volume": 33873183.61718, "trades": 164780, "taker_buy_base": 3572072.93, "taker_buy_quote": 15696585.26619 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.254, "high": 4.428, "low": 4.227, "close": 4.374, "volume": 4108667.8, "close_time": 1756252799999, "quote_volume": 17792427.02266, "trades": 84082, "taker_buy_base": 2109425.51, "taker_buy_quote": 9139596.27573 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.375, "high": 4.44, "low": 4.326, "close": 4.366, "volume": 4742324.37, "close_time": 1756339199999, "quote_volume": 20788797.34474, "trades": 89981, "taker_buy_base": 2331074.54, "taker_buy_quote": 10223122.69458 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.366, "high": 4.485, "low": 4.331, "close": 4.469, "volume": 3555981.58, "close_time": 1756425599999, "quote_volume": 15721888.95739, "trades": 77211, "taker_buy_base": 1859443.75, "taker_buy_quote": 8226782.19593 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.468, "high": 4.469, "low": 4.191, "close": 4.262, "volume": 5379401.07, "close_time": 1756511999999, "quote_volume": 23129292.11814, "trades": 105757, "taker_buy_base": 2548793.73, "taker_buy_quote": 10963034.1761 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.261, "high": 4.34, "low": 4.185, "close": 4.328, "volume": 2421242.93, "close_time": 1756598399999, "quote_volume": 10361828.00747, "trades": 44889, "taker_buy_base": 1266069.76, "taker_buy_quote": 5423249.01863 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.329, "high": 4.37, "low": 4.251, "close": 4.255, "volume": 1779355.37, "close_time": 1756684799999, "quote_volume": 7687562.73523, "trades": 35130, "taker_buy_base": 932460.24, "taker_buy_quote": 4030853.71715 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.254, "high": 4.462, "low": 4.109, "close": 4.213, "volume": 7149401.87, "close_time": 1756771199999, "quote_volume": 30519490.25904, "trades": 119783, "taker_buy_base": 3324933.85, "taker_buy_quote": 14203830.94355 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.213, "high": 4.356, "low": 4.183, "close": 4.336, "volume": 4656742.76, "close_time": 1756857599999, "quote_volume": 19969111.6364, "trades": 103054, "taker_buy_base": 2356720.11, "taker_buy_quote": 10111604.22706 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.336, "high": 4.415, "low": 4.26, "close": 4.371, "volume": 2525546.69, "close_time": 1756943999999, "quote_volume": 10953499.18384, "trades": 49109, "taker_buy_base": 1298373.16, "taker_buy_quote": 5632897.64081 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.371, "high": 4.384, "low": 4.201, "close": 4.243, "volume": 2167383.37, "close_time": 1757030399999, "quote_volume": 9250734.02092, "trades": 41368, "taker_buy_base": 978774.86, "taker_buy_quote": 4180173.90251 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.242, "high": 4.359, "low": 4.231, "close": 4.246, "volume": 3513721.64, "close_time": 1757116799999, "quote_volume": 15063086.3699, "trades": 70126, "taker_buy_base": 1819242.12, "taker_buy_quote": 7800062.67074 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.247, "high": 4.26, "low": 4.178, "close": 4.203, "volume": 2209312.09, "close_time": 1757203199999, "quote_volume": 9315547.31593, "trades": 39146, "taker_buy_base": 1084552.23, "taker_buy_quote": 4574331.13401 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.203, "high": 4.291, "low": 4.202, "close": 4.273, "volume": 1626267.57, "close_time": 1757289599999, "quote_volume": 6912782.41378, "trades": 24835, "taker_buy_base": 807917.75, "taker_buy_quote": 3434671.33992 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.273, "high": 4.445, "low": 4.256, "close": 4.405, "volume": 3356510.63, "close_time": 1757375999999, "quote_volume": 14651245.94809, "trades": 74159, "taker_buy_base": 1626006.65, "taker_buy_quote": 7096281.82319 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.406, "high": 4.535, "low": 4.352, "close": 4.391, "volume": 5836244.53, "close_time": 1757462399999, "quote_volume": 25877837.88092, "trades": 104631, "taker_buy_base": 3156994.74, "taker_buy_quote": 13978520.9318 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.392, "high": 4.496, "low": 4.361, "close": 4.483, "volume": 4694150.24, "close_time": 1757548799999, "quote_volume": 20790986.61694, "trades": 78994, "taker_buy_base": 2240977.94, "taker_buy_quote": 9929016.82293 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.483, "high": 4.55, "low": 4.425, "close": 4.525, "volume": 4250505.15, "close_time": 1757635199999, "quote_volume": 19111254.14881, "trades": 69668, "taker_buy_base": 2200646.51, "taker_buy_quote": 9895761.36996 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.525, "high": 4.629, "low": 4.47, "close": 4.624, "volume": 4781633.83, "close_time": 1757721599999, "quote_volume": 21741050.81619, "trades": 68060, "taker_buy_base": 2589439.68, "taker_buy_quote": 11772356.10342 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.624, "high": 4.745, "low": 4.57, "close": 4.666, "volume": 5711518.8, "close_time": 1757807999999, "quote_volume": 26597153.77558, "trades": 89986, "taker_buy_base": 2776132.52, "taker_buy_quote": 12928536.6824 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.665, "high": 4.669, "low": 4.457, "close": 4.525, "volume": 4567072.35, "close_time": 1757894399999, "quote_volume": 20775438.52796, "trades": 79912, "taker_buy_base": 2191390.05, "taker_buy_quote": 9972022.20409 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.525, "high": 4.607, "low": 4.314, "close": 4.379, "volume": 5978122.45, "close_time": 1757980799999, "quote_volume": 26489822.27817, "trades": 108416, "taker_buy_base": 2950776.06, "taker_buy_quote": 13073376.64469 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.379, "high": 4.478, "low": 4.325, "close": 4.445, "volume": 3156020.81, "close_time": 1758067199999, "quote_volume": 13908424.69538, "trades": 62355, "taker_buy_base": 1570601.27, "taker_buy_quote": 6921763.58515 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.446, "high": 4.611, "low": 4.355, "close": 4.574, "volume": 5268827.84, "close_time": 1758153599999, "quote_volume": 23435375.44133, "trades": 95744, "taker_buy_base": 2492467.87, "taker_buy_quote": 11079911.89992 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.575, "high": 4.743, "low": 4.555, "close": 4.687, "volume": 5408687.49, "close_time": 1758239999999, "quote_volume": 25160465.15625, "trades": 89512, "taker_buy_base": 2539405.83, "taker_buy_quote": 11820594.63445 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.687, "high": 4.778, "low": 4.518, "close": 4.549, "volume": 6861288.5, "close_time": 1758326399999, "quote_volume": 31902469.53809, "trades": 117743, "taker_buy_base": 3494615.66, "taker_buy_quote": 16255728.57532 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.548, "high": 4.73, "low": 4.537, "close": 4.618, "volume": 5343542.74, "close_time": 1758412799999, "quote_volume": 24788677.42002, "trades": 94975, "taker_buy_base": 2767333.87, "taker_buy_quote": 12842532.14695 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.618, "high": 4.7, "low": 4.569, "close": 4.611, "volume": 3554373.69, "close_time": 1758499199999, "quote_volume": 16443017.17401, "trades": 73690, "taker_buy_base": 1694468.84, "taker_buy_quote": 7839139.56936 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.609, "high": 4.634, "low": 4.188, "close": 4.303, "volume": 10707740.43, "close_time": 1758585599999, "quote_volume": 46482017.67841, "trades": 192015, "taker_buy_base": 5589408.33, "taker_buy_quote": 24256605.06834 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.303, "high": 4.37, "low": 4.207, "close": 4.296, "volume": 4996549.44, "close_time": 1758671999999, "quote_volume": 21504545.16141, "trades": 84930, "taker_buy_base": 2561084.6, "taker_buy_quote": 11014418.25927 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.297, "high": 4.349, "low": 4.203, "close": 4.237, "volume": 3492139.22, "close_time": 1758758399999, "quote_volume": 14974290.97187, "trades": 72237, "taker_buy_base": 1649047.37, "taker_buy_quote": 7071899.94855 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.237, "high": 4.241, "low": 3.898, "close": 3.933, "volume": 8284470.18, "close_time": 1758844799999, "quote_volume": 33721240.76109, "trades": 160664, "taker_buy_base": 3786083.37, "taker_buy_quote": 15396417.76864 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.933, "high": 4.12, "low": 3.898, "close": 4.105, "volume": 5264735.76, "close_time": 1758931199999, "quote_volume": 21028706.3755, "trades": 117257, "taker_buy_base": 2745631.91, "taker_buy_quote": 10958154.20841 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.105, "high": 4.27, "low": 4.056, "close": 4.222, "volume": 4371904.05, "close_time": 1759017599999, "quote_volume": 18175035.733, "trades": 105038, "taker_buy_base": 2548983.71, "taker_buy_quote": 10605855.99413 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.223, "high": 4.255, "low": 4.059, "close": 4.229, "volume": 4432803.2, "close_time": 1759103999999, "quote_volume": 18385886.23607, "trades": 113674, "taker_buy_base": 2345246.24, "taker_buy_quote": 9727522.20386 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.229, "high": 4.332, "low": 4.191, "close": 4.281, "volume": 4162275.63, "close_time": 1759190399999, "quote_volume": 17741155.41945, "trades": 106790, "taker_buy_base": 1985486.73, "taker_buy_quote": 8462648.4044 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.281, "high": 4.412, "low": 4.195, "close": 4.406, "volume": 8520778.92, "close_time": 1759276799999, "quote_volume": 36557083.86328, "trades": 237233, "taker_buy_base": 4858898.34, "taker_buy_quote": 20844670.01239 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.407, "high": 4.876, "low": 4.375, "close": 4.875, "volume": 13087592.52, "close_time": 1759363199999, "quote_volume": 60556350.29747, "trades": 224361, "taker_buy_base": 6787213.46, "taker_buy_quote": 31383900.73515 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.875, "high": 5.233, "low": 4.816, "close": 5.227, "volume": 18571138.46, "close_time": 1759449599999, "quote_volume": 93234230.99863, "trades": 328749, "taker_buy_base": 9135614.66, "taker_buy_quote": 45892728.8458 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.227, "high": 5.453, "low": 5.072, "close": 5.373, "volume": 18394981.5, "close_time": 1759535999999, "quote_volume": 96746437.33222, "trades": 365666, "taker_buy_base": 9052699.86, "taker_buy_quote": 47668440.64835 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 5.372, "high": 5.556, "low": 5.112, "close": 5.203, "volume": 16690531.78, "close_time": 1759622399999, "quote_volume": 88684001.81094, "trades": 352520, "taker_buy_base": 7518912.3, "taker_buy_quote": 40026218.49102 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.202, "high": 5.648, "low": 5.202, "close": 5.462, "volume": 16546280.41, "close_time": 1759708799999, "quote_volume": 89922535.35102, "trades": 383950, "taker_buy_base": 8528432.09, "taker_buy_quote": 46372578.61493 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.462, "high": 5.5, "low": 5.257, "close": 5.282, "volume": 12222983.32, "close_time": 1759795199999, "quote_volume": 65683923.12498, "trades": 236027, "taker_buy_base": 6310523.05, "taker_buy_quote": 33918066.29886 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.283, "high": 5.476, "low": 5.196, "close": 5.317, "volume": 14232498.73, "close_time": 1759881599999, "quote_volume": 75824108.95927, "trades": 283597, "taker_buy_base": 6963647.33, "taker_buy_quote": 37135541.59489 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.317, "high": 5.379, "low": 5.14, "close": 5.173, "volume": 9266406.18, "close_time": 1759967999999, "quote_volume": 48780754.45602, "trades": 198610, "taker_buy_base": 4567824.08, "taker_buy_quote": 24061098.3262 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.174, "high": 5.174, "low": 4.808, "close": 5.004, "volume": 9034088.71, "close_time": 1760054399999, "quote_volume": 44986465.93756, "trades": 172769, "taker_buy_base": 4164949.12, "taker_buy_quote": 20739906.87299 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.005, "high": 5.12, "low": 0.747, "close": 3.664, "volume": 20505654.18, "close_time": 1760140799999, "quote_volume": 86307415.100776, "trades": 629655, "taker_buy_base": 9583536.92, "taker_buy_quote": 40717734.87843 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.664, "high": 4.136, "low": 3.501, "close": 3.645, "volume": 20180946.98, "close_time": 1760227199999, "quote_volume": 76642329.22423, "trades": 609663, "taker_buy_base": 8589658.79, "taker_buy_quote": 32630373.01361 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.645, "high": 4.033, "low": 3.506, "close": 3.921, "volume": 10495274.98, "close_time": 1760313599999, "quote_volume": 39379025.1949, "trades": 224310, "taker_buy_base": 4932441.67, "taker_buy_quote": 18493859.16333 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.921, "high": 3.969, "low": 3.65, "close": 3.929, "volume": 13394181.77, "close_time": 1760399999999, "quote_volume": 51213407.19085, "trades": 204140, "taker_buy_base": 6963712.92, "taker_buy_quote": 26611211.62073 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.93, "high": 3.951, "low": 3.532, "close": 3.687, "volume": 7816524.45, "close_time": 1760486399999, "quote_volume": 28740618.8484, "trades": 143281, "taker_buy_base": 3843430.99, "taker_buy_quote": 14131312.4616 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.688, "high": 3.76, "low": 3.419, "close": 3.522, "volume": 6363845.55, "close_time": 1760572799999, "quote_volume": 22868956.34569, "trades": 93988, "taker_buy_base": 3196466.3, "taker_buy_quote": 11500614.67748 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.523, "high": 3.584, "low": 3.239, "close": 3.296, "volume": 7040399.4, "close_time": 1760659199999, "quote_volume": 24009822.98553, "trades": 116540, "taker_buy_base": 3217048.36, "taker_buy_quote": 10983383.11113 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.297, "high": 3.345, "low": 2.962, "close": 3.192, "volume": 7912228.13, "close_time": 1760745599999, "quote_volume": 24733731.79543, "trades": 127789, "taker_buy_base": 4034646.22, "taker_buy_quote": 12616859.13424 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.193, "high": 3.236, "low": 3.12, "close": 3.208, "volume": 2638427.2, "close_time": 1760831999999, "quote_volume": 8370924.00184, "trades": 43191, "taker_buy_base": 1305703.07, "taker_buy_quote": 4143177.78226 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.208, "high": 3.261, "low": 3.127, "close": 3.196, "volume": 5481833.91, "close_time": 1760918399999, "quote_volume": 17521379.37803, "trades": 71245, "taker_buy_base": 2627727.13, "taker_buy_quote": 8401469.03142 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.197, "high": 3.364, "low": 3.131, "close": 3.261, "volume": 3993254.55, "close_time": 1761004799999, "quote_volume": 13077143.97662, "trades": 63053, "taker_buy_base": 1985457.16, "taker_buy_quote": 6499582.51991 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.261, "high": 3.386, "low": 3.112, "close": 3.222, "volume": 4924952.05, "close_time": 1761091199999, "quote_volume": 15972791.178, "trades": 78571, "taker_buy_base": 2309909.33, "taker_buy_quote": 7488177.56068 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.222, "high": 3.418, "low": 3.096, "close": 3.192, "volume": 8617011.96, "close_time": 1761177599999, "quote_volume": 28195654.76445, "trades": 141948, "taker_buy_base": 4316972.57, "taker_buy_quote": 14132038.84536 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.193, "high": 3.326, "low": 3.165, "close": 3.245, "volume": 5632048.68, "close_time": 1761263999999, "quote_volume": 18172862.42866, "trades": 116123, "taker_buy_base": 2743594.14, "taker_buy_quote": 8853733.17306 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.246, "high": 3.32, "low": 3.164, "close": 3.305, "volume": 4464114.74, "close_time": 1761350399999, "quote_volume": 14458198.00582, "trades": 58386, "taker_buy_base": 2204673.23, "taker_buy_quote": 7141525.58315 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.304, "high": 3.33, "low": 3.246, "close": 3.314, "volume": 3615766.61, "close_time": 1761436799999, "quote_volume": 11898337.85875, "trades": 36620, "taker_buy_base": 1834117.52, "taker_buy_quote": 6035273.00759 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.314, "high": 3.626, "low": 3.281, "close": 3.588, "volume": 5187757.6, "close_time": 1761523199999, "quote_volume": 17999620.58337, "trades": 62806, "taker_buy_base": 2541216.03, "taker_buy_quote": 8811894.85026 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.646, "low": 3.419, "close": 3.46, "volume": 4639731.57, "close_time": 1761609599999, "quote_volume": 16350100.35857, "trades": 60505, "taker_buy_base": 2393282.69, "taker_buy_quote": 8430366.7249 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.514, "low": 3.305, "close": 3.358, "volume": 4702735.85, "close_time": 1761695999999, "quote_volume": 16180592.67114, "trades": 68515, "taker_buy_base": 2542234.74, "taker_buy_quote": 8761309.9954 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.51, "low": 3.306, "close": 3.405, "volume": 4785709.71, "close_time": 1761782399999, "quote_volume": 16267582.18498, "trades": 67139, "taker_buy_base": 2536055.79, "taker_buy_quote": 8614704.68049 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.405, "high": 3.467, "low": 3.066, "close": 3.206, "volume": 5959452.88, "close_time": 1761868799999, "quote_volume": 19609847.30698, "trades": 83529, "taker_buy_base": 3047794.31, "taker_buy_quote": 10073176.04913 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.308, "low": 3.189, "close": 3.259, "volume": 3564821.47, "close_time": 1761955199999, "quote_volume": 11580894.6151, "trades": 50276, "taker_buy_base": 1757899.4, "taker_buy_quote": 5710661.44806 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.259, "high": 3.341, "low": 3.232, "close": 3.332, "volume": 3199258.24, "close_time": 1762041599999, "quote_volume": 10538602.27165, "trades": 39212, "taker_buy_base": 1606556.42, "taker_buy_quote": 5290804.29807 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.429, "low": 3.247, "close": 3.375, "volume": 3948346.92, "close_time": 1762127999999, "quote_volume": 13209840.69303, "trades": 78745, "taker_buy_base": 1869414.61, "taker_buy_quote": 6254247.07507 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.375, "high": 3.385, "low": 2.729, "close": 2.779, "volume": 9177889.17, "close_time": 1762214399999, "quote_volume": 27471909.41103, "trades": 114239, "taker_buy_base": 4551556.18, "taker_buy_quote": 13615595.7615 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.848, "low": 2.393, "close": 2.561, "volume": 12457352.26, "close_time": 1762300799999, "quote_volume": 32985616.95488, "trades": 168106, "taker_buy_base": 6417656.02, "taker_buy_quote": 17028639.91045 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.709, "low": 2.419, "close": 2.681, "volume": 6858162.48, "close_time": 1762387199999, "quote_volume": 18004219.09053, "trades": 84680, "taker_buy_base": 3569146.99, "taker_buy_quote": 9371039.02833 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.681, "high": 2.774, "low": 2.603, "close": 2.744, "volume": 7370041.39, "close_time": 1762473599999, "quote_volume": 19770996.86399, "trades": 81789, "taker_buy_base": 3534293.32, "taker_buy_quote": 9486056.91176 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.744, "high": 3.279, "low": 2.731, "close": 3.165, "volume": 19175315.57, "close_time": 1762559999999, "quote_volume": 58596423.31812, "trades": 257040, "taker_buy_base": 9571784.49, "taker_buy_quote": 29247520.17088 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.165, "high": 3.247, "low": 2.98, "close": 3.083, "volume": 5448690.18, "close_time": 1762646399999, "quote_volume": 16954597.58654, "trades": 78064, "taker_buy_base": 2510975.19, "taker_buy_quote": 7817777.11716 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.262, "low": 2.936, "close": 3.238, "volume": 5200470.88, "close_time": 1762732799999, "quote_volume": 16144025.26564, "trades": 71143, "taker_buy_base": 2720679.15, "taker_buy_quote": 8447352.0195 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.237, "high": 3.352, "low": 3.178, "close": 3.298, "volume": 5557969.63, "close_time": 1762819199999, "quote_volume": 18065552.82527, "trades": 85014, "taker_buy_base": 2942376.61, "taker_buy_quote": 9566160.70775 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.379, "low": 3.072, "close": 3.092, "volume": 4021687.86, "close_time": 1762905599999, "quote_volume": 12917601.29145, "trades": 66485, "taker_buy_base": 1871877.29, "taker_buy_quote": 6016570.3883 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.202, "low": 2.99, "close": 3.035, "volume": 4774971.1, "close_time": 1762991999999, "quote_volume": 14791815.32272, "trades": 62410, "taker_buy_base": 2236704.52, "taker_buy_quote": 6927106.07614 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.035, "high": 3.165, "low": 2.866, "close": 2.979, "volume": 6393751.87, "close_time": 1763078399999, "quote_volume": 19364570.33115, "trades": 72732, "taker_buy_base": 3134275.32, "taker_buy_quote": 9499403.9502 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.98, "high": 3.136, "low": 2.814, "close": 2.922, "volume": 10817191.04, "close_time": 1763164799999, "quote_volume": 32070701.47481, "trades": 118388, "taker_buy_base": 5155276.54, "taker_buy_quote": 15291352.69892 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.92, "high": 3.027, "low": 2.892, "close": 2.926, "volume": 4819090.97, "close_time": 1763251199999, "quote_volume": 14205158.90072, "trades": 46021, "taker_buy_base": 2420990.93, "taker_buy_quote": 7136905.31963 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.926, "high": 2.976, "low": 2.744, "close": 2.831, "volume": 6426166.69, "close_time": 1763337599999, "quote_volume": 18371648.21177, "trades": 62377, "taker_buy_base": 3058877.73, "taker_buy_quote": 8750967.42792 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.831, "high": 2.953, "low": 2.682, "close": 2.754, "volume": 10778361.14, "close_time": 1763423999999, "quote_volume": 30503572.68111, "trades": 98306, "taker_buy_base": 5426676.81, "taker_buy_quote": 15359029.19033 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.755, "high": 2.969, "low": 2.713, "close": 2.913, "volume": 8829778.97, "close_time": 1763510399999, "quote_volume": 25172000.54905, "trades": 96439, "taker_buy_base": 4343013.92, "taker_buy_quote": 12386598.50942 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.913, "high": 2.932, "low": 2.715, "close": 2.887, "volume": 6230822.05, "close_time": 1763596799999, "quote_volume": 17740960.24702, "trades": 90159, "taker_buy_base": 2895191.65, "taker_buy_quote": 8249181.52431 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.887, "high": 3.061, "low": 2.733, "close": 2.743, "volume": 7208796.1, "close_time": 1763683199999, "quote_volume": 20915200.81736, "trades": 105528, "taker_buy_base": 3452401.58, "taker_buy_quote": 10004212.90099 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.743, "high": 2.827, "low": 2.334, "close": 2.395, "volume": 10663711.94, "close_time": 1763769599999, "quote_volume": 27112345.03621, "trades": 148651, "taker_buy_base": 5012754.57, "taker_buy_quote": 12742337.10089 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.411, "low": 2.281, "close": 2.327, "volume": 4523927.53, "close_time": 1763855999999, "quote_volume": 10563168.88316, "trades": 66689, "taker_buy_base": 2222553.59, "taker_buy_quote": 5191387.88609 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.38, "low": 2.308, "close": 2.34, "volume": 3609456.7, "close_time": 1763942399999, "quote_volume": 8470099.7981, "trades": 43230, "taker_buy_base": 1896556.36, "taker_buy_quote": 4450170.4862 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.34, "high": 2.39, "low": 2.236, "close": 2.344, "volume": 6207245.07, "close_time": 1764028799999, "quote_volume": 14360881.0959, "trades": 73140, "taker_buy_base": 2921003.06, "taker_buy_quote": 6761603.71092 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.365, "low": 2.195, "close": 2.295, "volume": 6054467.97, "close_time": 1764115199999, "quote_volume": 13750317.80043, "trades": 66283, "taker_buy_base": 2909299.5, "taker_buy_quote": 6613061.74951 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.295, "high": 2.301, "low": 2.149, "close": 2.272, "volume": 5861375.34, "close_time": 1764201599999, "quote_volume": 13114592.17183, "trades": 53698, "taker_buy_base": 2629626.77, "taker_buy_quote": 5891417.46854 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.272, "high": 2.35, "low": 2.229, "close": 2.265, "volume": 4559454.79, "close_time": 1764287999999, "quote_volume": 10427763.16896, "trades": 38877, "taker_buy_base": 2497063.11, "taker_buy_quote": 5713171.47521 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.264, "high": 2.271, "low": 2.108, "close": 2.158, "volume": 8554472.82, "close_time": 1764374399999, "quote_volume": 18630497.68081, "trades": 66834, "taker_buy_base": 4529310.4, "taker_buy_quote": 9868225.97253 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.162, "low": 1.973, "close": 2.04, "volume": 7177886.69, "close_time": 1764460799999, "quote_volume": 14779953.51877, "trades": 55324, "taker_buy_base": 3711557.57, "taker_buy_quote": 7651975.42997 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.058, "low": 1.981, "close": 1.986, "volume": 4746246.75, "close_time": 1764547199999, "quote_volume": 9624225.08747, "trades": 34569, "taker_buy_base": 2312592.75, "taker_buy_quote": 4692719.86508 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.811, "close": 1.869, "volume": 10840023.94, "close_time": 1764633599999, "quote_volume": 20144561.59494, "trades": 92191, "taker_buy_base": 5250736.22, "taker_buy_quote": 9756744.30535 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.869, "high": 2.008, "low": 1.84, "close": 1.971, "volume": 8271255.55, "close_time": 1764719999999, "quote_volume": 15977770.08569, "trades": 66431, "taker_buy_base": 4300867.07, "taker_buy_quote": 8306162.55891 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 2.043, "low": 1.953, "close": 2.02, "volume": 5968980.1, "close_time": 1764806399999, "quote_volume": 11940085.55312, "trades": 63541, "taker_buy_base": 2822043.4, "taker_buy_quote": 5646753.17484 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.038, "low": 1.917, "close": 1.936, "volume": 5041640.69, "close_time": 1764892799999, "quote_volume": 10012331.69361, "trades": 49403, "taker_buy_base": 2477033.4, "taker_buy_quote": 4921067.86352 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.936, "high": 1.955, "low": 1.715, "close": 1.749, "volume": 10213754.88, "close_time": 1764979199999, "quote_volume": 18547838.26485, "trades": 86690, "taker_buy_base": 4948502.73, "taker_buy_quote": 8988281.8693 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.75, "high": 1.816, "low": 1.69, "close": 1.757, "volume": 7278546.18, "close_time": 1765065599999, "quote_volume": 12683967.41258, "trades": 48919, "taker_buy_base": 3896165.32, "taker_buy_quote": 6791336.70318 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.756, "high": 1.775, "low": 1.659, "close": 1.709, "volume": 7252183.21, "close_time": 1765151999999, "quote_volume": 12439497.56348, "trades": 57973, "taker_buy_base": 3456337.3, "taker_buy_quote": 5932818.6999 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.709, "high": 1.812, "low": 1.684, "close": 1.791, "volume": 7009218.77, "close_time": 1765238399999, "quote_volume": 12394419.92289, "trades": 54670, "taker_buy_base": 3501556.56, "taker_buy_quote": 6196150.84419 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.791, "high": 1.922, "low": 1.729, "close": 1.887, "volume": 9118829.42, "close_time": 1765324799999, "quote_volume": 16617696.07741, "trades": 87756, "taker_buy_base": 4722116.45, "taker_buy_quote": 8604362.38091 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.913, "low": 1.77, "close": 1.779, "volume": 8654091.98, "close_time": 1765411199999, "quote_volume": 15802301.62984, "trades": 78746, "taker_buy_base": 4334595.01, "taker_buy_quote": 7911771.62293 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.681, "close": 1.725, "volume": 7372006.74, "close_time": 1765497599999, "quote_volume": 12647573.98121, "trades": 53166, "taker_buy_base": 3641160.1, "taker_buy_quote": 6247130.25737 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.601, "close": 1.632, "volume": 7094295.78, "close_time": 1765583999999, "quote_volume": 11829894.9781, "trades": 54259, "taker_buy_base": 3410884.02, "taker_buy_quote": 5688582.49455 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.632, "high": 1.71, "low": 1.625, "close": 1.699, "volume": 5338717.79, "close_time": 1765670399999, "quote_volume": 8927140.7009, "trades": 45257, "taker_buy_base": 2710106.08, "taker_buy_quote": 4535977.6425 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.597, "close": 1.615, "volume": 3935848.54, "close_time": 1765756799999, "quote_volume": 6511587.5046, "trades": 29490, "taker_buy_base": 1897865.56, "taker_buy_quote": 3141389.85415 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.615, "high": 1.671, "low": 1.524, "close": 1.574, "volume": 7992442.78, "close_time": 1765843199999, "quote_volume": 12712944.25841, "trades": 60160, "taker_buy_base": 3909149.32, "taker_buy_quote": 6218836.49159 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.573, "high": 1.607, "low": 1.539, "close": 1.592, "volume": 6001490.24, "close_time": 1765929599999, "quote_volume": 9459860.12305, "trades": 45415, "taker_buy_base": 2761227.38, "taker_buy_quote": 4356252.78443 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.591, "high": 1.642, "low": 1.478, "close": 1.501, "volume": 8159941.13, "close_time": 1766015999999, "quote_volume": 12681294.84881, "trades": 56646, "taker_buy_base": 3968261.19, "taker_buy_quote": 6167825.45095 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.501, "high": 1.567, "low": 1.416, "close": 1.451, "volume": 11605212.87, "close_time": 1766102399999, "quote_volume": 17290524.66387, "trades": 73595, "taker_buy_base": 5840419.8, "taker_buy_quote": 8699707.61481 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.662, "low": 1.423, "close": 1.638, "volume": 10524625.36, "close_time": 1766188799999, "quote_volume": 16429991.55641, "trades": 66834, "taker_buy_base": 5290448.8, "taker_buy_quote": 8254962.42156 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.638, "high": 1.702, "low": 1.593, "close": 1.612, "volume": 6942043.35, "close_time": 1766275199999, "quote_volume": 11423371.15649, "trades": 48639, "taker_buy_base": 3506623.89, "taker_buy_quote": 5769946.28971 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.612, "high": 1.658, "low": 1.549, "close": 1.575, "volume": 5435665.11, "close_time": 1766361599999, "quote_volume": 8666519.97821, "trades": 40068, "taker_buy_base": 2587338.15, "taker_buy_quote": 4126137.97141 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.575, "high": 1.668, "low": 1.557, "close": 1.621, "volume": 6495949.2, "close_time": 1766447999999, "quote_volume": 10528023.10633, "trades": 55199, "taker_buy_base": 3263753.13, "taker_buy_quote": 5291022.50235 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.62, "high": 1.644, "low": 1.558, "close": 1.613, "volume": 7997178.4, "close_time": 1766534399999, "quote_volume": 12817359.32993, "trades": 52507, "taker_buy_base": 3894051.6, "taker_buy_quote": 6245211.64592 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.646, "low": 1.555, "close": 1.641, "volume": 5074534.87, "close_time": 1766620799999, "quote_volume": 8089754.01293, "trades": 38993, "taker_buy_base": 2420942.02, "taker_buy_quote": 3861059.35966 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.69, "low": 1.59, "close": 1.593, "volume": 6350853.15, "close_time": 1766707199999, "quote_volume": 10494829.88603, "trades": 42742, "taker_buy_base": 2940068.46, "taker_buy_quote": 4863985.95311 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.593, "high": 1.721, "low": 1.59, "close": 1.68, "volume": 7007814.24, "close_time": 1766793599999, "quote_volume": 11735917.66047, "trades": 49645, "taker_buy_base": 3487868.4, "taker_buy_quote": 5842795.50767 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.68, "high": 1.763, "low": 1.674, "close": 1.755, "volume": 4447819.47, "close_time": 1766879999999, "quote_volume": 7664167.62607, "trades": 35418, "taker_buy_base": 2294088.28, "taker_buy_quote": 3954904.80286 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.755, "high": 1.758, "low": 1.697, "close": 1.726, "volume": 2579970.07, "close_time": 1766966399999, "quote_volume": 4467438.77783, "trades": 25383, "taker_buy_base": 1195384.44, "taker_buy_quote": 2070799.72033 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.726, "high": 1.807, "low": 1.674, "close": 1.677, "volume": 8040639.18, "close_time": 1767052799999, "quote_volume": 13960067.18955, "trades": 66825, "taker_buy_base": 4195597.49, "taker_buy_quote": 7298255.28526 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.677, "high": 1.756, "low": 1.668, "close": 1.717, "volume": 6014104.14, "close_time": 1767139199999, "quote_volume": 10277615.35296, "trades": 47107, "taker_buy_base": 2863611.67, "taker_buy_quote": 4894914.87556 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.717, "high": 1.744, "low": 1.643, "close": 1.659, "volume": 8477871.2, "close_time": 1767225599999, "quote_volume": 14402713.77051, "trades": 64017, "taker_buy_base": 4462520.67, "taker_buy_quote": 7588769.7676 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.877, "low": 1.653, "close": 1.864, "volume": 6789284.79, "close_time": 1767311999999, "quote_volume": 12076175.11225, "trades": 64320, "taker_buy_base": 3618749.75, "taker_buy_quote": 6440426.00828 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.865, "high": 1.91, "low": 1.804, "close": 1.905, "volume": 6351148.5, "close_time": 1767398399999, "quote_volume": 11794117.89199, "trades": 59129, "taker_buy_base": 3312775.8, "taker_buy_quote": 6155301.33412 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.934, "low": 1.847, "close": 1.9, "volume": 4035541.46, "close_time": 1767484799999, "quote_volume": 7636705.5154, "trades": 46258, "taker_buy_base": 2041489.45, "taker_buy_quote": 3863315.16968 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.9, "high": 1.959, "low": 1.896, "close": 1.942, "volume": 4754893.55, "close_time": 1767571199999, "quote_volume": 9138351.15591, "trades": 49608, "taker_buy_base": 2496725.3, "taker_buy_quote": 4797465.48484 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.941, "high": 1.987, "low": 1.899, "close": 1.966, "volume": 6477535.57, "close_time": 1767657599999, "quote_volume": 12591611.28042, "trades": 59148, "taker_buy_base": 3039802.41, "taker_buy_quote": 5912612.84687 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.964, "high": 2.011, "low": 1.866, "close": 1.96, "volume": 7572322.49, "close_time": 1767743999999, "quote_volume": 14735828.53906, "trades": 77786, "taker_buy_base": 3812469.24, "taker_buy_quote": 7420864.89007 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.962, "low": 1.864, "close": 1.886, "volume": 6593301.51, "close_time": 1767830399999, "quote_volume": 12601077.81243, "trades": 64299, "taker_buy_base": 3210873.61, "taker_buy_quote": 6140582.8815 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.887, "high": 1.897, "low": 1.77, "close": 1.818, "volume": 5040126.92, "close_time": 1767916799999, "quote_volume": 9193796.70425, "trades": 44142, "taker_buy_base": 2488271.21, "taker_buy_quote": 4539133.03555 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.818, "high": 1.842, "low": 1.772, "close": 1.826, "volume": 5428803.47, "close_time": 1768003199999, "quote_volume": 9819385.7812, "trades": 50580, "taker_buy_base": 2670849.75, "taker_buy_quote": 4833029.76745 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.825, "high": 1.84, "low": 1.799, "close": 1.815, "volume": 1974033.42, "close_time": 1768089599999, "quote_volume": 3594053.58311, "trades": 17084, "taker_buy_base": 982441.23, "taker_buy_quote": 1789584.75296 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.815, "high": 1.826, "low": 1.744, "close": 1.77, "volume": 3625269.26, "close_time": 1768175999999, "quote_volume": 6511916.31379, "trades": 30029, "taker_buy_base": 1758480.36, "taker_buy_quote": 3163052.79155 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.77, "high": 1.822, "low": 1.73, "close": 1.766, "volume": 4948110.51, "close_time": 1768262399999, "quote_volume": 8764432.80971, "trades": 45659, "taker_buy_base": 2366708.92, "taker_buy_quote": 4194022.66222 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.766, "high": 2.003, "low": 1.763, "close": 1.973, "volume": 10480276.53, "close_time": 1768348799999, "quote_volume": 19902621.87697, "trades": 117401, "taker_buy_base": 5346139.56, "taker_buy_quote": 10171344.25135 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.989, "low": 1.899, "close": 1.934, "volume": 6294181.05, "close_time": 1768435199999, "quote_volume": 12228427.87025, "trades": 57718, "taker_buy_base": 2921872.53, "taker_buy_quote": 5679302.04108 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.935, "high": 1.949, "low": 1.764, "close": 1.803, "volume": 6620494.0, "close_time": 1768521599999, "quote_volume": 12288184.45235, "trades": 66068, "taker_buy_base": 3063997.42, "taker_buy_quote": 5693914.27737 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.811, "low": 1.748, "close": 1.789, "volume": 4227252.38, "close_time": 1768607999999, "quote_volume": 7542317.99546, "trades": 37626, "taker_buy_base": 1922516.61, "taker_buy_quote": 3432739.43589 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.789, "high": 1.908, "low": 1.787, "close": 1.866, "volume": 4392108.06, "close_time": 1768694399999, "quote_volume": 8176524.11624, "trades": 39642, "taker_buy_base": 2375495.56, "taker_buy_quote": 4419730.42076 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.865, "high": 1.883, "low": 1.722, "close": 1.724, "volume": 4944334.52, "close_time": 1768780799999, "quote_volume": 8978138.4536, "trades": 46016, "taker_buy_base": 2351393.71, "taker_buy_quote": 4271283.35358 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.724, "low": 1.517, "close": 1.614, "volume": 14071163.21, "close_time": 1768867199999, "quote_volume": 22723774.2569, "trades": 103130, "taker_buy_base": 7308340.13, "taker_buy_quote": 11806611.6521 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.631, "low": 1.519, "close": 1.534, "volume": 7495653.66, "close_time": 1768953599999, "quote_volume": 11827314.21796, "trades": 51985, "taker_buy_base": 3576280.33, "taker_buy_quote": 5648822.35008 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.534, "high": 1.603, "low": 1.507, "close": 1.559, "volume": 9904917.81, "close_time": 1769039999999, "quote_volume": 15476204.29135, "trades": 62863, "taker_buy_base": 4718587.81, "taker_buy_quote": 7374781.94296 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.558, "high": 1.586, "low": 1.518, "close": 1.549, "volume": 6376975.72, "close_time": 1769126399999, "quote_volume": 9934408.92258, "trades": 41125, "taker_buy_base": 3121864.31, "taker_buy_quote": 4863643.94477 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.549, "high": 1.619, "low": 1.534, "close": 1.554, "volume": 7136610.08, "close_time": 1769212799999, "quote_volume": 11272995.02509, "trades": 47904, "taker_buy_base": 3446374.25, "taker_buy_quote": 5445299.20077 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.553, "high": 1.567, "low": 1.535, "close": 1.546, "volume": 2094280.0, "close_time": 1769299199999, "quote_volume": 3249837.40439, "trades": 15158, "taker_buy_base": 1080013.7, "taker_buy_quote": 1675822.7661 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.545, "high": 1.586, "low": 1.448, "close": 1.488, "volume": 7197520.38, "close_time": 1769385599999, "quote_volume": 10966337.63519, "trades": 52735, "taker_buy_base": 3293947.99, "taker_buy_quote": 5024438.8911 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.488, "high": 1.591, "low": 1.482, "close": 1.551, "volume": 5898439.08, "close_time": 1769471999999, "quote_volume": 9096837.99422, "trades": 41653, "taker_buy_base": 2875537.57, "taker_buy_quote": 4437522.3381 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.6, "low": 1.524, "close": 1.592, "volume": 6635228.77, "close_time": 1769558399999, "quote_volume": 10327629.15527, "trades": 41922, "taker_buy_base": 3180699.94, "taker_buy_quote": 4957871.50537 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.593, "high": 1.629, "low": 1.572, "close": 1.612, "volume": 6257359.39, "close_time": 1769644799999, "quote_volume": 10012680.84022, "trades": 43950, "taker_buy_base": 3115281.18, "taker_buy_quote": 4986219.76642 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.612, "high": 1.617, "low": 1.444, "close": 1.494, "volume": 7124603.34, "close_time": 1769731199999, "quote_volume": 10791166.30536, "trades": 52394, "taker_buy_base": 3533885.0, "taker_buy_quote": 5351624.23209 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.494, "high": 1.508, "low": 1.415, "close": 1.452, "volume": 7731382.71, "close_time": 1769817599999, "quote_volume": 11278689.78068, "trades": 64252, "taker_buy_base": 3647674.68, "taker_buy_quote": 5322285.73467 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.452, "high": 1.456, "low": 1.141, "close": 1.275, "volume": 17304048.18, "close_time": 1769903999999, "quote_volume": 22172646.41262, "trades": 118157, "taker_buy_base": 8480300.57, "taker_buy_quote": 10852116.06817 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.274, "high": 1.302, "low": 1.206, "close": 1.236, "volume": 7114679.44, "close_time": 1769990399999, "quote_volume": 8951455.2054, "trades": 56090, "taker_buy_base": 3634559.16, "taker_buy_quote": 4579847.20441 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.236, "high": 1.298, "low": 1.198, "close": 1.279, "volume": 8541424.86, "close_time": 1770076799999, "quote_volume": 10708360.38306, "trades": 72760, "taker_buy_base": 4338562.14, "taker_buy_quote": 5443355.71845 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.279, "high": 1.303, "low": 1.195, "close": 1.249, "volume": 6149318.62, "close_time": 1770163199999, "quote_volume": 7747790.99847, "trades": 47809, "taker_buy_base": 3106624.13, "taker_buy_quote": 3918870.64021 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.248, "high": 1.281, "low": 1.197, "close": 1.22, "volume": 4582506.28, "close_time": 1770249599999, "quote_volume": 5666327.4154, "trades": 43868, "taker_buy_base": 2190464.16, "taker_buy_quote": 2705824.14777 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.219, "high": 1.237, "low": 1.017, "close": 1.031, "volume": 15261038.02, "close_time": 1770335999999, "quote_volume": 16986237.20011, "trades": 110829, "taker_buy_base": 7351839.19, "taker_buy_quote": 8183586.46673 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.032, "high": 1.165, "low": 0.9, "close": 1.139, "volume": 18931425.45, "close_time": 1770422399999, "quote_volume": 19550998.66649, "trades": 123100, "taker_buy_base": 9444688.83, "taker_buy_quote": 9779907.53504 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.139, "high": 1.148, "low": 1.08, "close": 1.112, "volume": 8075302.89, "close_time": 1770508799999, "quote_volume": 9045593.63295, "trades": 62755, "taker_buy_base": 4327876.2, "taker_buy_quote": 4851173.51595 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.113, "high": 1.113, "low": 1.049, "close": 1.068, "volume": 3795670.8, "close_time": 1770595199999, "quote_volume": 4110162.10197, "trades": 38270, "taker_buy_base": 1965265.47, "taker_buy_quote": 2128361.70451 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.08, "low": 1.008, "close": 1.042, "volume": 4455817.06, "close_time": 1770681599999, "quote_volume": 4667604.55454, "trades": 47108, "taker_buy_base": 2350822.94, "taker_buy_quote": 2463728.06669 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.043, "high": 1.047, "low": 0.971, "close": 0.989, "volume": 6465784.35, "close_time": 1770767999999, "quote_volume": 6470463.92914, "trades": 37666, "taker_buy_base": 3185614.92, "taker_buy_quote": 3186662.31404 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 1.011, "low": 0.916, "close": 0.924, "volume": 10375764.79, "close_time": 1770854399999, "quote_volume": 9920210.46051, "trades": 55245, "taker_buy_base": 5345801.75, "taker_buy_quote": 5110830.92804 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.966, "low": 0.893, "close": 0.924, "volume": 9923120.37, "close_time": 1770940799999, "quote_volume": 9232130.21492, "trades": 43934, "taker_buy_base": 5268956.03, "taker_buy_quote": 4909059.39722 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.924, "high": 0.958, "low": 0.897, "close": 0.941, "volume": 6787443.8, "close_time": 1771027199999, "quote_volume": 6309742.79436, "trades": 31070, "taker_buy_base": 3498300.88, "taker_buy_quote": 3253115.28231 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.941, "high": 1.008, "low": 0.936, "close": 0.987, "volume": 6878102.84, "close_time": 1771113599999, "quote_volume": 6668557.74857, "trades": 43005, "taker_buy_base": 3480557.03, "taker_buy_quote": 3374614.51907 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.989, "low": 0.906, "close": 0.934, "volume": 7172503.37, "close_time": 1771199999999, "quote_volume": 6811155.93674, "trades": 42776, "taker_buy_base": 3373683.13, "taker_buy_quote": 3205998.10325 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.939, "low": 0.898, "close": 0.929, "volume": 6800265.96, "close_time": 1771286399999, "quote_volume": 6250110.23971, "trades": 35933, "taker_buy_base": 3232531.58, "taker_buy_quote": 2972255.03951 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.93, "high": 0.949, "low": 0.908, "close": 0.917, "volume": 5637536.87, "close_time": 1771372799999, "quote_volume": 5232984.03345, "trades": 28172, "taker_buy_base": 2726986.08, "taker_buy_quote": 2532671.8738 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.93, "low": 0.869, "close": 0.879, "volume": 5947422.24, "close_time": 1771459199999, "quote_volume": 5332400.4625, "trades": 27385, "taker_buy_base": 3042765.23, "taker_buy_quote": 2727432.65371 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.878, "high": 0.893, "low": 0.838, "close": 0.866, "volume": 5392599.06, "close_time": 1771545599999, "quote_volume": 4655643.48399, "trades": 24994, "taker_buy_base": 2630793.88, "taker_buy_quote": 2270873.42254 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.888, "low": 0.845, "close": 0.883, "volume": 5235465.0, "close_time": 1771631999999, "quote_volume": 4556450.46186, "trades": 27037, "taker_buy_base": 2583109.62, "taker_buy_quote": 2249864.1657 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.883, "high": 0.909, "low": 0.875, "close": 0.886, "volume": 3651434.32, "close_time": 1771718399999, "quote_volume": 3265098.83086, "trades": 17554, "taker_buy_base": 1703629.28, "taker_buy_quote": 1523787.59409 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.821, "close": 0.841, "volume": 5232886.18, "close_time": 1771804799999, "quote_volume": 4410930.80345, "trades": 21118, "taker_buy_base": 2558962.59, "taker_buy_quote": 2154332.03903 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.842, "high": 0.869, "low": 0.79, "close": 0.811, "volume": 17968956.05, "close_time": 1771891199999, "quote_volume": 14907499.66651, "trades": 60389, "taker_buy_base": 9076585.75, "taker_buy_quote": 7538243.87431 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.838, "low": 0.798, "close": 0.824, "volume": 7077701.93, "close_time": 1771977599999, "quote_volume": 5763608.68129, "trades": 29495, "taker_buy_base": 3415761.72, "taker_buy_quote": 2783168.51286 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.824, "high": 1.112, "low": 0.822, "close": 1.005, "volume": 31551173.86, "close_time": 1772063999999, "quote_volume": 31709652.58127, "trades": 140233, "taker_buy_base": 15412007.51, "taker_buy_quote": 15493620.74881 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.004, "high": 1.011, "low": 0.928, "close": 0.965, "volume": 13351172.18, "close_time": 1772150399999, "quote_volume": 12904571.01665, "trades": 55838, "taker_buy_base": 6626863.7, "taker_buy_quote": 6406176.0437 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 1.026, "low": 0.919, "close": 0.936, "volume": 9586722.28, "close_time": 1772236799999, "quote_volume": 9312050.02042, "trades": 41177, "taker_buy_base": 4712466.85, "taker_buy_quote": 4588052.19491 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.973, "low": 0.865, "close": 0.962, "volume": 17566345.54, "close_time": 1772323199999, "quote_volume": 16079647.66819, "trades": 63713, "taker_buy_base": 8816024.99, "taker_buy_quote": 8079181.06911 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.962, "high": 0.98, "low": 0.905, "close": 0.928, "volume": 8858675.93, "close_time": 1772409599999, "quote_volume": 8348434.0993, "trades": 41348, "taker_buy_base": 4219808.23, "taker_buy_quote": 3976490.68906 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.991, "low": 0.915, "close": 0.97, "volume": 14154960.01, "close_time": 1772495999999, "quote_volume": 13531657.72022, "trades": 56816, "taker_buy_base": 7100192.13, "taker_buy_quote": 6787204.2622 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 1.037, "low": 0.948, "close": 1.013, "volume": 14321281.44, "close_time": 1772582399999, "quote_volume": 14089958.31444, "trades": 67402, "taker_buy_base": 6948044.88, "taker_buy_quote": 6845687.69795 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.013, "high": 1.03, "low": 0.986, "close": 1.009, "volume": 13011582.39, "close_time": 1772668799999, "quote_volume": 13111296.86565, "trades": 68722, "taker_buy_base": 6277708.42, "taker_buy_quote": 6328018.06214 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.021, "low": 0.966, "close": 0.997, "volume": 8713684.07, "close_time": 1772755199999, "quote_volume": 8707276.02049, "trades": 47470, "taker_buy_base": 4039878.97, "taker_buy_quote": 4039642.11283 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.025, "low": 0.939, "close": 0.957, "volume": 6778146.99, "close_time": 1772841599999, "quote_volume": 6648293.43193, "trades": 38842, "taker_buy_base": 2977572.97, "taker_buy_quote": 2923788.3844 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.964, "low": 0.932, "close": 0.939, "volume": 3027786.4, "close_time": 1772927999999, "quote_volume": 2869988.21435, "trades": 22797, "taker_buy_base": 1474110.7, "taker_buy_quote": 1398788.15387 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.962, "low": 0.911, "close": 0.929, "volume": 4075390.48, "close_time": 1773014399999, "quote_volume": 3809419.25037, "trades": 26967, "taker_buy_base": 1822556.2, "taker_buy_quote": 1705266.37626 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.929, "high": 0.985, "low": 0.928, "close": 0.957, "volume": 5067739.94, "close_time": 1773100799999, "quote_volume": 4842675.54778, "trades": 32652, "taker_buy_base": 2539272.92, "taker_buy_quote": 2427349.99325 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.956, "high": 0.999, "low": 0.946, "close": 0.952, "volume": 4676292.0, "close_time": 1773187199999, "quote_volume": 4543315.65839, "trades": 27677, "taker_buy_base": 2334129.25, "taker_buy_quote": 2269988.57379 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.953, "high": 0.976, "low": 0.932, "close": 0.944, "volume": 4773233.85, "close_time": 1773273599999, "quote_volume": 4527401.39148, "trades": 24200, "taker_buy_base": 2348425.99, "taker_buy_quote": 2228902.01826 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.945, "high": 0.946, "low": 0.903, "close": 0.917, "volume": 6830869.47, "close_time": 1773359999999, "quote_volume": 6289663.54469, "trades": 28474, "taker_buy_base": 3426037.6, "taker_buy_quote": 3154028.44761 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.98, "low": 0.91, "close": 0.935, "volume": 14388684.84, "close_time": 1773446399999, "quote_volume": 13565389.41005, "trades": 60429, "taker_buy_base": 7039778.88, "taker_buy_quote": 6641987.47728 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.935, "low": 0.906, "close": 0.921, "volume": 3886002.16, "close_time": 1773532799999, "quote_volume": 3562784.57943, "trades": 18258, "taker_buy_base": 1605913.07, "taker_buy_quote": 1472595.1228 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.94, "low": 0.911, "close": 0.935, "volume": 4148688.11, "close_time": 1773619199999, "quote_volume": 3843937.39174, "trades": 21423, "taker_buy_base": 1938428.77, "taker_buy_quote": 1797106.77083 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 1.029, "low": 0.929, "close": 1.019, "volume": 20488089.01, "close_time": 1773705599999, "quote_volume": 20336561.28858, "trades": 102845, "taker_buy_base": 9300520.88, "taker_buy_quote": 9235243.96879 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 0.981, "close": 1.006, "volume": 6850630.21, "close_time": 1773791999999, "quote_volume": 6838075.93902, "trades": 38752, "taker_buy_base": 3392782.67, "taker_buy_quote": 3387862.85224 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.006, "high": 1.018, "low": 0.939, "close": 0.99, "volume": 9199857.07, "close_time": 1773878399999, "quote_volume": 8981552.73321, "trades": 51029, "taker_buy_base": 4618840.13, "taker_buy_quote": 4512761.53023 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.998, "low": 0.923, "close": 0.949, "volume": 7755263.57, "close_time": 1773964799999, "quote_volume": 7428356.37027, "trades": 39364, "taker_buy_base": 3621587.21, "taker_buy_quote": 3470263.02469 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 1.026, "low": 0.948, "close": 0.991, "volume": 13977987.72, "close_time": 1774051199999, "quote_volume": 13931414.05597, "trades": 72974, "taker_buy_base": 6721497.65, "taker_buy_quote": 6703017.03642 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.992, "high": 1.026, "low": 0.966, "close": 0.973, "volume": 8548255.17, "close_time": 1774137599999, "quote_volume": 8573545.04997, "trades": 37950, "taker_buy_base": 3973359.36, "taker_buy_quote": 3988232.01683 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.973, "high": 0.986, "low": 0.912, "close": 0.929, "volume": 7541220.24, "close_time": 1774223999999, "quote_volume": 7115653.77158, "trades": 41490, "taker_buy_base": 3754499.38, "taker_buy_quote": 3543931.51309 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 1.078, "low": 0.906, "close": 1.069, "volume": 23332243.96, "close_time": 1774310399999, "quote_volume": 23332991.03186, "trades": 115071, "taker_buy_base": 11295593.28, "taker_buy_quote": 11267758.48955 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.07, "high": 1.125, "low": 1.024, "close": 1.115, "volume": 17809959.54, "close_time": 1774396799999, "quote_volume": 18904130.08384, "trades": 103698, "taker_buy_base": 9163116.78, "taker_buy_quote": 9722490.87968 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.119, "low": 1.049, "close": 1.059, "volume": 9583999.18, "close_time": 1774483199999, "quote_volume": 10292311.33154, "trades": 51535, "taker_buy_base": 4841920.89, "taker_buy_quote": 5196887.4987 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.068, "low": 1.016, "close": 1.034, "volume": 5400033.0, "close_time": 1774569599999, "quote_volume": 5608174.13469, "trades": 30011, "taker_buy_base": 2657440.72, "taker_buy_quote": 2759674.27531 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.039, "low": 0.971, "close": 0.976, "volume": 4967190.76, "close_time": 1774655999999, "quote_volume": 4960279.81534, "trades": 26225, "taker_buy_base": 2515017.87, "taker_buy_quote": 2511961.23399 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.979, "low": 0.924, "close": 0.931, "volume": 4164253.19, "close_time": 1774742399999, "quote_volume": 3959359.84644, "trades": 20709, "taker_buy_base": 2151895.1, "taker_buy_quote": 2046839.32889 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.931, "high": 0.944, "low": 0.922, "close": 0.927, "volume": 1287942.6, "close_time": 1774828799999, "quote_volume": 1200783.51964, "trades": 7005, "taker_buy_base": 594220.42, "taker_buy_quote": 554418.708 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.951, "low": 0.884, "close": 0.891, "volume": 7424362.53, "close_time": 1774915199999, "quote_volume": 6817034.10987, "trades": 30755, "taker_buy_base": 3538355.96, "taker_buy_quote": 3251938.16122 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.892, "high": 0.916, "low": 0.872, "close": 0.894, "volume": 6390141.59, "close_time": 1775001599999, "quote_volume": 5725522.75321, "trades": 29342, "taker_buy_base": 2969164.59, "taker_buy_quote": 2660472.77141 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.893, "high": 0.919, "low": 0.886, "close": 0.89, "volume": 6595076.74, "close_time": 1775087999999, "quote_volume": 5960513.42798, "trades": 26400, "taker_buy_base": 3094920.03, "taker_buy_quote": 2799673.97658 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.891, "high": 0.897, "low": 0.845, "close": 0.86, "volume": 6421574.48, "close_time": 1775174399999, "quote_volume": 5537784.96058, "trades": 23195, "taker_buy_base": 2818172.83, "taker_buy_quote": 2431169.46185 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.859, "high": 0.873, "low": 0.843, "close": 0.849, "volume": 3569682.79, "close_time": 1775260799999, "quote_volume": 3063946.77389, "trades": 16444, "taker_buy_base": 1646389.78, "taker_buy_quote": 1413542.94611 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.854, "low": 0.839, "close": 0.85, "volume": 2563920.15, "close_time": 1775347199999, "quote_volume": 2169958.5548, "trades": 12476, "taker_buy_base": 1256459.17, "taker_buy_quote": 1063893.84275 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.851, "low": 0.826, "close": 0.85, "volume": 2879258.0, "close_time": 1775433599999, "quote_volume": 2410124.81014, "trades": 12500, "taker_buy_base": 1328970.51, "taker_buy_quote": 1112791.2055 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.881, "low": 0.832, "close": 0.839, "volume": 4623815.02, "close_time": 1775519999999, "quote_volume": 3969409.9949, "trades": 18166, "taker_buy_base": 2119535.78, "taker_buy_quote": 1820142.50644 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.881, "low": 0.817, "close": 0.872, "volume": 7009319.68, "close_time": 1775606399999, "quote_volume": 5916708.44437, "trades": 26186, "taker_buy_base": 3403175.69, "taker_buy_quote": 2875556.07803 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.872, "high": 0.884, "low": 0.828, "close": 0.833, "volume": 10370109.4, "close_time": 1775692799999, "quote_volume": 8924433.19927, "trades": 42776, "taker_buy_base": 5337634.7, "taker_buy_quote": 4603587.80126 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.871, "low": 0.813, "close": 0.846, "volume": 7509004.3, "close_time": 1775779199999, "quote_volume": 6288813.27823, "trades": 26311, "taker_buy_base": 3553096.67, "taker_buy_quote": 2975791.70401 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.878, "low": 0.832, "close": 0.868, "volume": 9279658.74, "close_time": 1775865599999, "quote_volume": 7933973.02341, "trades": 30755, "taker_buy_base": 4402483.72, "taker_buy_quote": 3765126.76447 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.868, "high": 0.881, "low": 0.845, "close": 0.863, "volume": 5477275.56, "close_time": 1775951999999, "quote_volume": 4725113.43343, "trades": 18175, "taker_buy_base": 2638045.15, "taker_buy_quote": 2277776.59734 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.864, "low": 0.807, "close": 0.812, "volume": 6770675.83, "close_time": 1776038399999, "quote_volume": 5594418.18184, "trades": 25978, "taker_buy_base": 2911894.48, "taker_buy_quote": 2405037.3088 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.825, "low": 0.811, "close": 0.823, "volume": 1860572.9, "close_time": 1776124799999, "quote_volume": 1523251.43687, "trades": 6426, "taker_buy_base": 930603.63, "taker_buy_quote": 762081.49391 } ] } }, "last_update": "2026-04-13T12:17:30.332835" }