{ "symbol": "CAKEUSDT", "fetched_at": "2026-04-10T08:57:14.685425", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.805, "high": 2.88, "low": 2.795, "close": 2.83, "volume": 923310.37, "close_time": 1760259599999, "quote_volume": 2620248.65347, "trades": 13919, "taker_buy_base": 495322.32, "taker_buy_quote": 1405809.86791 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.83, "high": 2.968, "low": 2.777, "close": 2.963, "volume": 1467193.77, "close_time": 1760263199999, "quote_volume": 4196355.25055, "trades": 20650, "taker_buy_base": 799765.78, "taker_buy_quote": 2292514.6081 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.962, "high": 3.073, "low": 2.922, "close": 3.055, "volume": 3157417.35, "close_time": 1760266799999, "quote_volume": 9504228.64789, "trades": 40511, "taker_buy_base": 1698407.6, "taker_buy_quote": 5115826.8249 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 3.055, "high": 3.228, "low": 3.053, "close": 3.217, "volume": 3556761.72, "close_time": 1760270399999, "quote_volume": 11180709.89334, "trades": 50313, "taker_buy_base": 1970114.41, "taker_buy_quote": 6195744.65691 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.216, "high": 3.318, "low": 3.165, "close": 3.2, "volume": 3499180.36, "close_time": 1760273999999, "quote_volume": 11318794.17303, "trades": 47377, "taker_buy_base": 1715365.89, "taker_buy_quote": 5553485.59301 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 3.201, "high": 3.265, "low": 3.084, "close": 3.105, "volume": 2634013.86, "close_time": 1760277599999, "quote_volume": 8343884.6, "trades": 30286, "taker_buy_base": 1186091.47, "taker_buy_quote": 3763572.65446 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 3.106, "high": 3.296, "low": 3.089, "close": 3.214, "volume": 2837689.97, "close_time": 1760281199999, "quote_volume": 9057670.69269, "trades": 36396, "taker_buy_base": 1460141.24, "taker_buy_quote": 4660841.17196 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 3.215, "high": 3.374, "low": 3.199, "close": 3.35, "volume": 3918729.36, "close_time": 1760284799999, "quote_volume": 12917427.1174, "trades": 47911, "taker_buy_base": 1908844.42, "taker_buy_quote": 6293976.4654 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.348, "high": 3.397, "low": 3.259, "close": 3.302, "volume": 2755738.99, "close_time": 1760288399999, "quote_volume": 9120901.68643, "trades": 41851, "taker_buy_base": 1261040.14, "taker_buy_quote": 4178293.1342 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 3.302, "high": 3.341, "low": 3.275, "close": 3.3, "volume": 1307474.04, "close_time": 1760291999999, "quote_volume": 4325073.1476, "trades": 20320, "taker_buy_base": 616100.61, "taker_buy_quote": 2039494.95953 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 3.299, "high": 3.462, "low": 3.282, "close": 3.442, "volume": 2001589.29, "close_time": 1760295599999, "quote_volume": 6779470.16016, "trades": 45094, "taker_buy_base": 1080266.24, "taker_buy_quote": 3659616.76633 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 3.442, "high": 3.49, "low": 3.414, "close": 3.42, "volume": 1217662.01, "close_time": 1760299199999, "quote_volume": 4211903.03892, "trades": 19118, "taker_buy_base": 537724.39, "taker_buy_quote": 1860717.40944 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.42, "high": 3.478, "low": 3.382, "close": 3.412, "volume": 959284.95, "close_time": 1760302799999, "quote_volume": 3284856.96407, "trades": 13721, "taker_buy_base": 468440.72, "taker_buy_quote": 1604417.30272 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 3.411, "high": 3.411, "low": 3.303, "close": 3.349, "volume": 1031624.68, "close_time": 1760306399999, "quote_volume": 3464181.97806, "trades": 11304, "taker_buy_base": 457655.34, "taker_buy_quote": 1537554.63712 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 3.35, "high": 3.385, "low": 3.312, "close": 3.374, "volume": 945748.51, "close_time": 1760309999999, "quote_volume": 3160042.2355, "trades": 12094, "taker_buy_base": 496154.5, "taker_buy_quote": 1659192.91313 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 3.373, "high": 3.501, "low": 3.337, "close": 3.418, "volume": 1239409.13, "close_time": 1760313599999, "quote_volume": 4219664.14739, "trades": 16939, "taker_buy_base": 702209.42, "taker_buy_quote": 2394001.46324 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.418, "high": 3.471, "low": 3.359, "close": 3.426, "volume": 1936399.6, "close_time": 1760317199999, "quote_volume": 6605511.24493, "trades": 36359, "taker_buy_base": 906083.05, "taker_buy_quote": 3095486.63108 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 3.425, "high": 3.451, "low": 3.388, "close": 3.425, "volume": 1010797.22, "close_time": 1760320799999, "quote_volume": 3453096.15259, "trades": 14259, "taker_buy_base": 483400.91, "taker_buy_quote": 1651268.87718 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 3.423, "high": 3.441, "low": 3.34, "close": 3.379, "volume": 1052839.02, "close_time": 1760324399999, "quote_volume": 3556278.16223, "trades": 13709, "taker_buy_base": 477622.12, "taker_buy_quote": 1612538.75053 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 3.378, "high": 3.428, "low": 3.336, "close": 3.34, "volume": 740706.26, "close_time": 1760327999999, "quote_volume": 2510246.09318, "trades": 13459, "taker_buy_base": 382673.27, "taker_buy_quote": 1297291.97403 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.341, "high": 3.344, "low": 3.284, "close": 3.321, "volume": 853367.96, "close_time": 1760331599999, "quote_volume": 2823483.50963, "trades": 12248, "taker_buy_base": 369282.03, "taker_buy_quote": 1222238.6773 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 3.321, "high": 3.357, "low": 3.265, "close": 3.302, "volume": 825606.51, "close_time": 1760335199999, "quote_volume": 2732835.0437, "trades": 12686, "taker_buy_base": 381376.15, "taker_buy_quote": 1263894.38691 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 3.303, "high": 3.439, "low": 3.3, "close": 3.392, "volume": 1612562.53, "close_time": 1760338799999, "quote_volume": 5447744.14837, "trades": 25066, "taker_buy_base": 846218.02, "taker_buy_quote": 2858882.42324 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 3.392, "high": 3.571, "low": 3.391, "close": 3.488, "volume": 2329979.9, "close_time": 1760342399999, "quote_volume": 8129858.90376, "trades": 33852, "taker_buy_base": 1234516.34, "taker_buy_quote": 4305724.34285 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.487, "high": 3.554, "low": 3.453, "close": 3.521, "volume": 1550807.35, "close_time": 1760345999999, "quote_volume": 5435300.69944, "trades": 23155, "taker_buy_base": 747740.25, "taker_buy_quote": 2621951.37319 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 3.521, "high": 3.522, "low": 3.444, "close": 3.485, "volume": 1379649.95, "close_time": 1760349599999, "quote_volume": 4803673.12717, "trades": 23573, "taker_buy_base": 661055.23, "taker_buy_quote": 2301821.8404 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 3.486, "high": 3.506, "low": 3.409, "close": 3.432, "volume": 2112230.33, "close_time": 1760353199999, "quote_volume": 7302709.88142, "trades": 35320, "taker_buy_base": 1008406.13, "taker_buy_quote": 3487595.32165 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 3.431, "high": 3.436, "low": 3.284, "close": 3.36, "volume": 2392253.83, "close_time": 1760356799999, "quote_volume": 8030390.6905, "trades": 31900, "taker_buy_base": 1092821.08, "taker_buy_quote": 3665698.18558 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.359, "high": 3.448, "low": 3.328, "close": 3.377, "volume": 1305845.7, "close_time": 1760360399999, "quote_volume": 4432228.61879, "trades": 23791, "taker_buy_base": 676705.23, "taker_buy_quote": 2297444.45037 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 3.376, "high": 3.525, "low": 3.366, "close": 3.483, "volume": 2585143.61, "close_time": 1760363999999, "quote_volume": 8925024.96737, "trades": 49008, "taker_buy_base": 1301955.71, "taker_buy_quote": 4498047.97434 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 3.482, "high": 3.507, "low": 3.335, "close": 3.367, "volume": 2183963.75, "close_time": 1760367599999, "quote_volume": 7475274.78794, "trades": 38527, "taker_buy_base": 982513.78, "taker_buy_quote": 3369005.46911 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 3.367, "high": 3.43, "low": 3.365, "close": 3.401, "volume": 940656.95, "close_time": 1760371199999, "quote_volume": 3196179.87768, "trades": 21500, "taker_buy_base": 455292.04, "taker_buy_quote": 1547957.73725 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.4, "high": 3.517, "low": 3.399, "close": 3.489, "volume": 1742521.59, "close_time": 1760374799999, "quote_volume": 6044750.42791, "trades": 33847, "taker_buy_base": 982416.64, "taker_buy_quote": 3408805.07327 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 3.488, "high": 3.541, "low": 3.454, "close": 3.537, "volume": 1505010.61, "close_time": 1760378399999, "quote_volume": 5265928.91315, "trades": 24795, "taker_buy_base": 812978.41, "taker_buy_quote": 2846924.76167 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 3.536, "high": 3.538, "low": 3.462, "close": 3.476, "volume": 972755.56, "close_time": 1760381999999, "quote_volume": 3405840.0398, "trades": 18536, "taker_buy_base": 464629.75, "taker_buy_quote": 1626881.39115 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 3.477, "high": 3.516, "low": 3.471, "close": 3.503, "volume": 589785.67, "close_time": 1760385599999, "quote_volume": 2059063.47477, "trades": 11735, "taker_buy_base": 293225.74, "taker_buy_quote": 1024022.20781 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.503, "high": 3.548, "low": 3.493, "close": 3.543, "volume": 600933.54, "close_time": 1760389199999, "quote_volume": 2113340.61742, "trades": 9328, "taker_buy_base": 299242.16, "taker_buy_quote": 1052696.37343 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.542, "high": 3.652, "low": 3.52, "close": 3.638, "volume": 1660581.99, "close_time": 1760392799999, "quote_volume": 5962617.53015, "trades": 23719, "taker_buy_base": 955633.87, "taker_buy_quote": 3430530.11041 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.637, "high": 3.695, "low": 3.618, "close": 3.678, "volume": 1389145.02, "close_time": 1760396399999, "quote_volume": 5087772.97692, "trades": 26497, "taker_buy_base": 671889.6, "taker_buy_quote": 2461643.47121 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.679, "high": 3.689, "low": 3.613, "close": 3.644, "volume": 829142.75, "close_time": 1760399999999, "quote_volume": 3029755.18943, "trades": 14082, "taker_buy_base": 349345.26, "taker_buy_quote": 1276745.27638 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.643, "high": 3.888, "low": 3.627, "close": 3.769, "volume": 4257673.44, "close_time": 1760403599999, "quote_volume": 16154268.20471, "trades": 64200, "taker_buy_base": 2073659.47, "taker_buy_quote": 7860107.56228 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.768, "high": 3.768, "low": 3.653, "close": 3.68, "volume": 1614767.9, "close_time": 1760407199999, "quote_volume": 5983198.17599, "trades": 25357, "taker_buy_base": 718736.73, "taker_buy_quote": 2664482.38695 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.68, "high": 3.776, "low": 3.631, "close": 3.697, "volume": 2499021.22, "close_time": 1760410799999, "quote_volume": 9253281.5884, "trades": 39039, "taker_buy_base": 1245933.11, "taker_buy_quote": 4614539.68433 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 3.696, "high": 3.732, "low": 3.66, "close": 3.684, "volume": 1114307.13, "close_time": 1760414399999, "quote_volume": 4114205.41986, "trades": 19584, "taker_buy_base": 555447.89, "taker_buy_quote": 2051771.02282 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.685, "high": 3.723, "low": 3.545, "close": 3.546, "volume": 2476697.15, "close_time": 1760417999999, "quote_volume": 8990738.94447, "trades": 32750, "taker_buy_base": 1183861.77, "taker_buy_quote": 4297785.10902 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 3.547, "high": 3.569, "low": 3.449, "close": 3.468, "volume": 2385261.81, "close_time": 1760421599999, "quote_volume": 8377785.12657, "trades": 50307, "taker_buy_base": 976595.43, "taker_buy_quote": 3434536.134 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 3.468, "high": 3.496, "low": 3.313, "close": 3.404, "volume": 3246120.73, "close_time": 1760425199999, "quote_volume": 11022778.97845, "trades": 55107, "taker_buy_base": 1550823.91, "taker_buy_quote": 5267894.06072 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 3.404, "high": 3.46, "low": 3.33, "close": 3.36, "volume": 2371417.27, "close_time": 1760428799999, "quote_volume": 8048253.73747, "trades": 42221, "taker_buy_base": 1186565.76, "taker_buy_quote": 4030787.42162 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.359, "high": 3.42, "low": 3.331, "close": 3.395, "volume": 1519728.03, "close_time": 1760432399999, "quote_volume": 5132635.98772, "trades": 43269, "taker_buy_base": 889343.16, "taker_buy_quote": 3004839.91871 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.394, "high": 3.457, "low": 3.392, "close": 3.407, "volume": 1184918.32, "close_time": 1760435999999, "quote_volume": 4053272.69123, "trades": 32130, "taker_buy_base": 630777.04, "taker_buy_quote": 2158329.423 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3.406, "high": 3.406, "low": 3.27, "close": 3.384, "volume": 2215284.78, "close_time": 1760439599999, "quote_volume": 7412275.30863, "trades": 33337, "taker_buy_base": 994423.19, "taker_buy_quote": 3329444.41171 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3.384, "high": 3.466, "low": 3.37, "close": 3.374, "volume": 2234492.24, "close_time": 1760443199999, "quote_volume": 7658514.42747, "trades": 35617, "taker_buy_base": 1205327.53, "taker_buy_quote": 4132859.41511 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.373, "high": 3.388, "low": 3.249, "close": 3.262, "volume": 2155012.42, "close_time": 1760446799999, "quote_volume": 7161972.3893, "trades": 29174, "taker_buy_base": 856443.37, "taker_buy_quote": 2844410.94084 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3.262, "high": 3.4, "low": 3.26, "close": 3.378, "volume": 3834622.96, "close_time": 1760450399999, "quote_volume": 12796907.92347, "trades": 56189, "taker_buy_base": 2323953.31, "taker_buy_quote": 7759801.54449 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3.378, "high": 3.44, "low": 3.335, "close": 3.344, "volume": 2379210.78, "close_time": 1760453999999, "quote_volume": 8046040.0495, "trades": 37546, "taker_buy_base": 1321318.53, "taker_buy_quote": 4470110.721 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3.345, "high": 3.453, "low": 3.298, "close": 3.441, "volume": 1883074.4, "close_time": 1760457599999, "quote_volume": 6341156.8742, "trades": 32371, "taker_buy_base": 1042808.56, "taker_buy_quote": 3518229.04725 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.441, "high": 3.605, "low": 3.417, "close": 3.469, "volume": 3083058.58, "close_time": 1760461199999, "quote_volume": 10816224.83583, "trades": 44753, "taker_buy_base": 1571293.31, "taker_buy_quote": 5513512.98945 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.47, "high": 3.503, "low": 3.405, "close": 3.481, "volume": 1925837.31, "close_time": 1760464799999, "quote_volume": 6668375.29736, "trades": 30359, "taker_buy_base": 935745.54, "taker_buy_quote": 3239864.72194 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 3.481, "high": 3.574, "low": 3.468, "close": 3.541, "volume": 1473220.64, "close_time": 1760468399999, "quote_volume": 5206020.98463, "trades": 23832, "taker_buy_base": 737486.54, "taker_buy_quote": 2605005.52203 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.54, "high": 3.595, "low": 3.436, "close": 3.468, "volume": 1862866.34, "close_time": 1760471999999, "quote_volume": 6544012.02539, "trades": 22973, "taker_buy_base": 934236.18, "taker_buy_quote": 3286060.49631 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.47, "high": 3.514, "low": 3.442, "close": 3.508, "volume": 413593.34, "close_time": 1760475599999, "quote_volume": 1439175.31725, "trades": 6199, "taker_buy_base": 211113.78, "taker_buy_quote": 735016.92475 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 3.509, "high": 3.552, "low": 3.478, "close": 3.515, "volume": 764157.49, "close_time": 1760479199999, "quote_volume": 2686065.08051, "trades": 12242, "taker_buy_base": 416462.01, "taker_buy_quote": 1464624.15697 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.515, "high": 3.536, "low": 3.462, "close": 3.48, "volume": 521511.17, "close_time": 1760482799999, "quote_volume": 1822925.67567, "trades": 9364, "taker_buy_base": 220077.03, "taker_buy_quote": 769766.97869 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.48, "high": 3.555, "low": 3.478, "close": 3.508, "volume": 696326.44, "close_time": 1760486399999, "quote_volume": 2454093.53381, "trades": 16468, "taker_buy_base": 387709.78, "taker_buy_quote": 1365984.36037 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.507, "high": 3.512, "low": 3.451, "close": 3.475, "volume": 685820.2, "close_time": 1760489999999, "quote_volume": 2378305.03194, "trades": 14979, "taker_buy_base": 323511.79, "taker_buy_quote": 1121913.17027 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.474, "high": 3.483, "low": 3.433, "close": 3.458, "volume": 624429.43, "close_time": 1760493599999, "quote_volume": 2157081.13081, "trades": 12254, "taker_buy_base": 282666.28, "taker_buy_quote": 976527.81332 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 3.458, "high": 3.517, "low": 3.45, "close": 3.473, "volume": 707520.15, "close_time": 1760497199999, "quote_volume": 2465678.80942, "trades": 14700, "taker_buy_base": 335354.82, "taker_buy_quote": 1169074.85756 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 3.473, "high": 3.48, "low": 3.392, "close": 3.397, "volume": 1209876.83, "close_time": 1760500799999, "quote_volume": 4144643.6515, "trades": 16029, "taker_buy_base": 563304.64, "taker_buy_quote": 1932128.00142 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.398, "high": 3.419, "low": 3.363, "close": 3.412, "volume": 1012990.35, "close_time": 1760504399999, "quote_volume": 3432110.44812, "trades": 14553, "taker_buy_base": 476473.65, "taker_buy_quote": 1614121.84783 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 3.412, "high": 3.446, "low": 3.372, "close": 3.418, "volume": 1239856.95, "close_time": 1760507999999, "quote_volume": 4238457.73701, "trades": 21546, "taker_buy_base": 529840.52, "taker_buy_quote": 1811993.51704 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 3.418, "high": 3.454, "low": 3.362, "close": 3.451, "volume": 1084866.6, "close_time": 1760511599999, "quote_volume": 3697212.50281, "trades": 25004, "taker_buy_base": 519919.06, "taker_buy_quote": 1773398.31589 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 3.451, "high": 3.455, "low": 3.406, "close": 3.441, "volume": 1717492.6, "close_time": 1760515199999, "quote_volume": 5887882.62228, "trades": 30076, "taker_buy_base": 799806.32, "taker_buy_quote": 2743435.59264 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.44, "high": 3.53, "low": 3.426, "close": 3.448, "volume": 2669006.46, "close_time": 1760518799999, "quote_volume": 9298294.91666, "trades": 34289, "taker_buy_base": 1056987.15, "taker_buy_quote": 3681119.01007 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 3.447, "high": 3.453, "low": 3.288, "close": 3.306, "volume": 3330561.64, "close_time": 1760522399999, "quote_volume": 11208925.74644, "trades": 46739, "taker_buy_base": 1483107.16, "taker_buy_quote": 4987322.4771 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 3.307, "high": 3.355, "low": 3.235, "close": 3.237, "volume": 3588475.79, "close_time": 1760525999999, "quote_volume": 11823186.59904, "trades": 56959, "taker_buy_base": 1504748.75, "taker_buy_quote": 4960345.99217 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 3.237, "high": 3.409, "low": 3.161, "close": 3.218, "volume": 12476518.02, "close_time": 1760529599999, "quote_volume": 40611878.3156, "trades": 153158, "taker_buy_base": 7236480.81, "taker_buy_quote": 23569958.47749 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.217, "high": 3.257, "low": 3.178, "close": 3.217, "volume": 3296563.17, "close_time": 1760533199999, "quote_volume": 10602958.03988, "trades": 50357, "taker_buy_base": 1907298.76, "taker_buy_quote": 6134924.39655 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 3.217, "high": 3.248, "low": 3.168, "close": 3.223, "volume": 2210825.04, "close_time": 1760536799999, "quote_volume": 7090506.49739, "trades": 62636, "taker_buy_base": 1170332.14, "taker_buy_quote": 3755689.9607 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 3.223, "high": 3.27, "low": 3.117, "close": 3.142, "volume": 2762264.58, "close_time": 1760540399999, "quote_volume": 8828702.56599, "trades": 58903, "taker_buy_base": 1300043.69, "taker_buy_quote": 4160346.05665 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 3.142, "high": 3.153, "low": 3.094, "close": 3.125, "volume": 1810967.67, "close_time": 1760543999999, "quote_volume": 5662216.4359, "trades": 37723, "taker_buy_base": 896705.87, "taker_buy_quote": 2804649.29134 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.124, "high": 3.178, "low": 3.098, "close": 3.15, "volume": 1158921.37, "close_time": 1760547599999, "quote_volume": 3635716.7588, "trades": 29590, "taker_buy_base": 590949.76, "taker_buy_quote": 1854172.00726 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3.15, "high": 3.155, "low": 3.085, "close": 3.131, "volume": 1395825.68, "close_time": 1760551199999, "quote_volume": 4351312.81486, "trades": 28828, "taker_buy_base": 771655.04, "taker_buy_quote": 2405632.89867 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3.131, "high": 3.133, "low": 3.071, "close": 3.094, "volume": 1018553.27, "close_time": 1760554799999, "quote_volume": 3157568.62915, "trades": 18150, "taker_buy_base": 392091.44, "taker_buy_quote": 1215499.07407 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 3.094, "high": 3.099, "low": 3.043, "close": 3.052, "volume": 660810.6, "close_time": 1760558399999, "quote_volume": 2027420.53523, "trades": 12396, "taker_buy_base": 256197.33, "taker_buy_quote": 785637.56495 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.052, "high": 3.071, "low": 2.989, "close": 3.01, "volume": 1324784.99, "close_time": 1760561999999, "quote_volume": 4005632.27324, "trades": 20652, "taker_buy_base": 538058.59, "taker_buy_quote": 1627539.33204 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3.01, "high": 3.054, "low": 3.0, "close": 3.011, "volume": 736698.27, "close_time": 1760565599999, "quote_volume": 2226250.62443, "trades": 14214, "taker_buy_base": 371737.25, "taker_buy_quote": 1123404.44122 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3.012, "high": 3.056, "low": 3.0, "close": 3.012, "volume": 527596.37, "close_time": 1760569199999, "quote_volume": 1595467.27327, "trades": 13854, "taker_buy_base": 289410.11, "taker_buy_quote": 875783.35607 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3.011, "high": 3.05, "low": 3.01, "close": 3.025, "volume": 340475.15, "close_time": 1760572799999, "quote_volume": 1032252.31736, "trades": 9077, "taker_buy_base": 151048.25, "taker_buy_quote": 458246.2798 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.098, "low": 3.017, "close": 3.053, "volume": 1042295.2, "close_time": 1760576399999, "quote_volume": 3195226.00973, "trades": 21643, "taker_buy_base": 526484.93, "taker_buy_quote": 1615010.50559 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3.053, "high": 3.127, "low": 3.05, "close": 3.107, "volume": 800145.66, "close_time": 1760579999999, "quote_volume": 2482872.27398, "trades": 15085, "taker_buy_base": 396082.3, "taker_buy_quote": 1228760.08808 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 3.107, "high": 3.139, "low": 3.088, "close": 3.113, "volume": 824976.92, "close_time": 1760583599999, "quote_volume": 2565483.38928, "trades": 14925, "taker_buy_base": 392744.62, "taker_buy_quote": 1222146.09366 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 3.113, "high": 3.13, "low": 3.088, "close": 3.1, "volume": 425061.6, "close_time": 1760587199999, "quote_volume": 1320876.06642, "trades": 10634, "taker_buy_base": 221594.13, "taker_buy_quote": 688748.59648 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.1, "high": 3.13, "low": 3.069, "close": 3.096, "volume": 648404.59, "close_time": 1760590799999, "quote_volume": 2010325.30998, "trades": 15852, "taker_buy_base": 378331.13, "taker_buy_quote": 1172845.86705 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 3.097, "high": 3.127, "low": 3.081, "close": 3.1, "volume": 531544.01, "close_time": 1760594399999, "quote_volume": 1646469.07909, "trades": 15554, "taker_buy_base": 290240.4, "taker_buy_quote": 899052.40192 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3.099, "high": 3.118, "low": 3.086, "close": 3.106, "volume": 749272.76, "close_time": 1760597999999, "quote_volume": 2324020.17442, "trades": 16690, "taker_buy_base": 441838.06, "taker_buy_quote": 1370527.82491 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 3.107, "high": 3.107, "low": 3.032, "close": 3.042, "volume": 891039.87, "close_time": 1760601599999, "quote_volume": 2723877.75199, "trades": 14768, "taker_buy_base": 407515.15, "taker_buy_quote": 1245800.42537 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.043, "high": 3.048, "low": 3.021, "close": 3.035, "volume": 369815.38, "close_time": 1760605199999, "quote_volume": 1121338.97223, "trades": 7912, "taker_buy_base": 172134.37, "taker_buy_quote": 521964.98464 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3.035, "high": 3.093, "low": 2.948, "close": 3.069, "volume": 1634545.32, "close_time": 1760608799999, "quote_volume": 4936278.70049, "trades": 28882, "taker_buy_base": 741582.62, "taker_buy_quote": 2239655.30896 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 3.068, "high": 3.123, "low": 3.068, "close": 3.096, "volume": 702546.9, "close_time": 1760612399999, "quote_volume": 2175750.25987, "trades": 12613, "taker_buy_base": 365684.6, "taker_buy_quote": 1132561.77265 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 3.097, "high": 3.105, "low": 3.065, "close": 3.098, "volume": 472954.41, "close_time": 1760615999999, "quote_volume": 1460319.17484, "trades": 7905, "taker_buy_base": 250585.39, "taker_buy_quote": 773927.55639 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.098, "high": 3.121, "low": 3.092, "close": 3.11, "volume": 575966.87, "close_time": 1760619599999, "quote_volume": 1788435.89124, "trades": 8925, "taker_buy_base": 324007.95, "taker_buy_quote": 1006258.50593 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 3.11, "high": 3.142, "low": 3.092, "close": 3.101, "volume": 642686.11, "close_time": 1760623199999, "quote_volume": 2002947.02599, "trades": 13802, "taker_buy_base": 348081.81, "taker_buy_quote": 1085508.39241 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 3.101, "high": 3.12, "low": 3.036, "close": 3.075, "volume": 905617.29, "close_time": 1760626799999, "quote_volume": 2784275.64767, "trades": 15884, "taker_buy_base": 409158.84, "taker_buy_quote": 1257862.22712 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 3.076, "high": 3.081, "low": 2.887, "close": 2.906, "volume": 2587908.09, "close_time": 1760630399999, "quote_volume": 7682541.26173, "trades": 34278, "taker_buy_base": 1171141.13, "taker_buy_quote": 3477311.77821 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.905, "high": 3.041, "low": 2.86, "close": 3.034, "volume": 2337130.92, "close_time": 1760633999999, "quote_volume": 6834508.51875, "trades": 37471, "taker_buy_base": 1271174.61, "taker_buy_quote": 3719145.61452 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3.033, "high": 3.033, "low": 2.948, "close": 2.954, "volume": 791657.72, "close_time": 1760637599999, "quote_volume": 2360197.90534, "trades": 13969, "taker_buy_base": 370326.96, "taker_buy_quote": 1104700.78303 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.954, "high": 2.955, "low": 2.913, "close": 2.935, "volume": 776118.75, "close_time": 1760641199999, "quote_volume": 2274314.63213, "trades": 17508, "taker_buy_base": 375288.06, "taker_buy_quote": 1100059.07978 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.936, "high": 2.945, "low": 2.869, "close": 2.925, "volume": 933875.58, "close_time": 1760644799999, "quote_volume": 2711893.08305, "trades": 15947, "taker_buy_base": 483163.84, "taker_buy_quote": 1402645.16085 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.926, "high": 2.94, "low": 2.867, "close": 2.883, "volume": 650990.43, "close_time": 1760648399999, "quote_volume": 1884297.15685, "trades": 10982, "taker_buy_base": 321637.1, "taker_buy_quote": 931967.10873 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.883, "high": 2.935, "low": 2.875, "close": 2.923, "volume": 317123.97, "close_time": 1760651999999, "quote_volume": 921120.89792, "trades": 6680, "taker_buy_base": 169409.19, "taker_buy_quote": 492319.74212 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.924, "high": 2.926, "low": 2.887, "close": 2.889, "volume": 304777.87, "close_time": 1760655599999, "quote_volume": 886003.15938, "trades": 5835, "taker_buy_base": 130947.34, "taker_buy_quote": 380814.46405 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.888, "high": 2.912, "low": 2.885, "close": 2.902, "volume": 257672.94, "close_time": 1760659199999, "quote_volume": 746619.35345, "trades": 4918, "taker_buy_base": 112700.76, "taker_buy_quote": 326575.91575 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.902, "high": 2.936, "low": 2.896, "close": 2.933, "volume": 315572.18, "close_time": 1760662799999, "quote_volume": 922084.53831, "trades": 7738, "taker_buy_base": 166233.92, "taker_buy_quote": 485939.42763 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.934, "high": 2.962, "low": 2.927, "close": 2.943, "volume": 380992.86, "close_time": 1760666399999, "quote_volume": 1123044.10617, "trades": 8447, "taker_buy_base": 173098.07, "taker_buy_quote": 510451.08499 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.944, "high": 2.945, "low": 2.907, "close": 2.945, "volume": 241673.08, "close_time": 1760669999999, "quote_volume": 706871.81159, "trades": 5468, "taker_buy_base": 119951.35, "taker_buy_quote": 350837.69887 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.945, "high": 2.956, "low": 2.933, "close": 2.948, "volume": 204375.18, "close_time": 1760673599999, "quote_volume": 601688.19687, "trades": 4210, "taker_buy_base": 91700.54, "taker_buy_quote": 269954.23818 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.948, "high": 2.948, "low": 2.923, "close": 2.928, "volume": 119447.51, "close_time": 1760677199999, "quote_volume": 350686.21362, "trades": 3940, "taker_buy_base": 56870.31, "taker_buy_quote": 167003.82083 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.928, "high": 2.933, "low": 2.868, "close": 2.87, "volume": 402469.49, "close_time": 1760680799999, "quote_volume": 1166002.51325, "trades": 6707, "taker_buy_base": 186292.1, "taker_buy_quote": 539698.54063 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.87, "high": 2.89, "low": 2.759, "close": 2.763, "volume": 1804870.28, "close_time": 1760684399999, "quote_volume": 5067536.61008, "trades": 28384, "taker_buy_base": 821238.37, "taker_buy_quote": 2305723.83138 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.763, "high": 2.774, "low": 2.706, "close": 2.714, "volume": 1704318.6, "close_time": 1760687999999, "quote_volume": 4678566.42741, "trades": 27061, "taker_buy_base": 828371.0, "taker_buy_quote": 2275836.68025 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.714, "high": 2.723, "low": 2.63, "close": 2.67, "volume": 2461921.8, "close_time": 1760691599999, "quote_volume": 6592621.51688, "trades": 33650, "taker_buy_base": 1168169.48, "taker_buy_quote": 3128970.84159 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.67, "high": 2.761, "low": 2.663, "close": 2.7, "volume": 1052173.26, "close_time": 1760695199999, "quote_volume": 2846800.84067, "trades": 16165, "taker_buy_base": 507183.33, "taker_buy_quote": 1372648.60895 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.7, "high": 2.738, "low": 2.665, "close": 2.73, "volume": 1055826.06, "close_time": 1760698799999, "quote_volume": 2849838.37081, "trades": 11820, "taker_buy_base": 530562.01, "taker_buy_quote": 1432677.51728 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.731, "high": 2.811, "low": 2.723, "close": 2.793, "volume": 1385889.19, "close_time": 1760702399999, "quote_volume": 3851898.40849, "trades": 22186, "taker_buy_base": 732324.7, "taker_buy_quote": 2035979.5274 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.792, "high": 2.806, "low": 2.76, "close": 2.761, "volume": 390981.96, "close_time": 1760705999999, "quote_volume": 1087247.90837, "trades": 5629, "taker_buy_base": 168425.05, "taker_buy_quote": 468498.13023 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.761, "high": 2.827, "low": 2.747, "close": 2.795, "volume": 1207190.61, "close_time": 1760709599999, "quote_volume": 3364712.23556, "trades": 13886, "taker_buy_base": 583716.97, "taker_buy_quote": 1628294.45538 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.795, "high": 2.799, "low": 2.721, "close": 2.753, "volume": 1036305.07, "close_time": 1760713199999, "quote_volume": 2854176.68109, "trades": 12624, "taker_buy_base": 540130.97, "taker_buy_quote": 1487142.40572 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.754, "high": 2.8, "low": 2.744, "close": 2.799, "volume": 523762.89, "close_time": 1760716799999, "quote_volume": 1450608.47948, "trades": 8737, "taker_buy_base": 262564.37, "taker_buy_quote": 727069.21585 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.8, "high": 2.853, "low": 2.794, "close": 2.808, "volume": 1163689.95, "close_time": 1760720399999, "quote_volume": 3290082.61692, "trades": 16797, "taker_buy_base": 659075.66, "taker_buy_quote": 1864286.18916 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.808, "high": 2.822, "low": 2.792, "close": 2.812, "volume": 252603.53, "close_time": 1760723999999, "quote_volume": 709068.19582, "trades": 5200, "taker_buy_base": 119310.62, "taker_buy_quote": 334959.83931 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.812, "high": 2.829, "low": 2.802, "close": 2.808, "volume": 181540.71, "close_time": 1760727599999, "quote_volume": 511242.77527, "trades": 3302, "taker_buy_base": 95135.13, "taker_buy_quote": 267930.06743 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.809, "high": 2.821, "low": 2.796, "close": 2.808, "volume": 113577.48, "close_time": 1760731199999, "quote_volume": 318894.95509, "trades": 2613, "taker_buy_base": 46639.08, "taker_buy_quote": 130936.7695 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.809, "high": 2.847, "low": 2.797, "close": 2.835, "volume": 230883.79, "close_time": 1760734799999, "quote_volume": 652458.50213, "trades": 3104, "taker_buy_base": 148328.2, "taker_buy_quote": 419279.11413 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.835, "high": 2.918, "low": 2.832, "close": 2.876, "volume": 667724.34, "close_time": 1760738399999, "quote_volume": 1919471.85822, "trades": 9643, "taker_buy_base": 379115.75, "taker_buy_quote": 1089290.95176 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.875, "high": 2.902, "low": 2.84, "close": 2.855, "volume": 286968.72, "close_time": 1760741999999, "quote_volume": 822489.95423, "trades": 5648, "taker_buy_base": 132093.89, "taker_buy_quote": 379218.49908 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.855, "high": 2.858, "low": 2.831, "close": 2.844, "volume": 159281.85, "close_time": 1760745599999, "quote_volume": 452388.50868, "trades": 3717, "taker_buy_base": 59082.88, "taker_buy_quote": 167786.17017 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.844, "high": 2.879, "low": 2.83, "close": 2.862, "volume": 376508.58, "close_time": 1760749199999, "quote_volume": 1076317.85702, "trades": 7367, "taker_buy_base": 168539.85, "taker_buy_quote": 481698.38194 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.862, "high": 2.943, "low": 2.862, "close": 2.933, "volume": 754742.03, "close_time": 1760752799999, "quote_volume": 2199404.32478, "trades": 16125, "taker_buy_base": 417247.09, "taker_buy_quote": 1216680.76306 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.933, "high": 2.942, "low": 2.873, "close": 2.875, "volume": 538915.37, "close_time": 1760756399999, "quote_volume": 1567122.45647, "trades": 11515, "taker_buy_base": 178770.45, "taker_buy_quote": 520169.11488 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.875, "high": 2.895, "low": 2.87, "close": 2.884, "volume": 252200.19, "close_time": 1760759999999, "quote_volume": 726716.51937, "trades": 5593, "taker_buy_base": 128237.58, "taker_buy_quote": 369611.2374 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.884, "high": 2.884, "low": 2.857, "close": 2.865, "volume": 259725.08, "close_time": 1760763599999, "quote_volume": 744305.42912, "trades": 5593, "taker_buy_base": 99777.66, "taker_buy_quote": 285953.03959 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.864, "high": 2.871, "low": 2.826, "close": 2.852, "volume": 557997.42, "close_time": 1760767199999, "quote_volume": 1587866.90612, "trades": 8842, "taker_buy_base": 213649.52, "taker_buy_quote": 608253.94214 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.852, "high": 2.925, "low": 2.848, "close": 2.907, "volume": 570797.26, "close_time": 1760770799999, "quote_volume": 1645947.21097, "trades": 9341, "taker_buy_base": 355366.9, "taker_buy_quote": 1025476.21042 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.907, "high": 3.002, "low": 2.901, "close": 2.945, "volume": 1794291.28, "close_time": 1760774399999, "quote_volume": 5318940.91267, "trades": 35982, "taker_buy_base": 942583.8, "taker_buy_quote": 2794828.91152 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.946, "high": 2.977, "low": 2.907, "close": 2.909, "volume": 856410.72, "close_time": 1760777999999, "quote_volume": 2521941.07101, "trades": 14079, "taker_buy_base": 403128.34, "taker_buy_quote": 1187500.86576 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.909, "high": 2.934, "low": 2.897, "close": 2.915, "volume": 527376.87, "close_time": 1760781599999, "quote_volume": 1535359.8636, "trades": 7724, "taker_buy_base": 242954.33, "taker_buy_quote": 707452.6368 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.915, "high": 2.935, "low": 2.898, "close": 2.901, "volume": 474668.04, "close_time": 1760785199999, "quote_volume": 1384842.18908, "trades": 7330, "taker_buy_base": 246356.54, "taker_buy_quote": 719100.3522 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.902, "high": 2.916, "low": 2.887, "close": 2.912, "volume": 308758.65, "close_time": 1760788799999, "quote_volume": 895470.87863, "trades": 5464, "taker_buy_base": 143268.92, "taker_buy_quote": 415762.54763 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.912, "high": 2.917, "low": 2.884, "close": 2.908, "volume": 326259.35, "close_time": 1760792399999, "quote_volume": 947154.68777, "trades": 5328, "taker_buy_base": 184199.82, "taker_buy_quote": 534984.32905 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.908, "high": 2.908, "low": 2.842, "close": 2.86, "volume": 521447.07, "close_time": 1760795999999, "quote_volume": 1494370.23022, "trades": 10387, "taker_buy_base": 200379.36, "taker_buy_quote": 574410.1154 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.86, "high": 2.895, "low": 2.848, "close": 2.887, "volume": 254900.29, "close_time": 1760799599999, "quote_volume": 732842.98651, "trades": 6228, "taker_buy_base": 135244.3, "taker_buy_quote": 389198.19233 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.886, "high": 2.894, "low": 2.858, "close": 2.875, "volume": 337861.32, "close_time": 1760803199999, "quote_volume": 970142.59737, "trades": 5364, "taker_buy_base": 169684.42, "taker_buy_quote": 487252.76549 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.874, "high": 2.88, "low": 2.828, "close": 2.847, "volume": 393799.8, "close_time": 1760806799999, "quote_volume": 1121008.42205, "trades": 7695, "taker_buy_base": 165706.05, "taker_buy_quote": 471656.11742 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.847, "high": 2.886, "low": 2.837, "close": 2.883, "volume": 282943.98, "close_time": 1760810399999, "quote_volume": 810223.1228, "trades": 5948, "taker_buy_base": 127800.19, "taker_buy_quote": 366398.17424 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.883, "high": 2.888, "low": 2.865, "close": 2.873, "volume": 88616.67, "close_time": 1760813999999, "quote_volume": 254597.48843, "trades": 2500, "taker_buy_base": 40114.31, "taker_buy_quote": 115242.51688 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.873, "high": 2.912, "low": 2.866, "close": 2.899, "volume": 279210.09, "close_time": 1760817599999, "quote_volume": 808478.86485, "trades": 4660, "taker_buy_base": 190534.34, "taker_buy_quote": 551943.58902 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.898, "high": 2.903, "low": 2.882, "close": 2.882, "volume": 108803.3, "close_time": 1760821199999, "quote_volume": 314919.06743, "trades": 3117, "taker_buy_base": 47419.39, "taker_buy_quote": 137255.3834 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.882, "high": 2.888, "low": 2.862, "close": 2.885, "volume": 147008.91, "close_time": 1760824799999, "quote_volume": 422583.44187, "trades": 3278, "taker_buy_base": 65276.7, "taker_buy_quote": 187727.79196 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.884, "high": 2.888, "low": 2.868, "close": 2.873, "volume": 93754.19, "close_time": 1760828399999, "quote_volume": 270024.70526, "trades": 2723, "taker_buy_base": 43385.99, "taker_buy_quote": 125014.00829 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.873, "high": 2.879, "low": 2.868, "close": 2.876, "volume": 78174.98, "close_time": 1760831999999, "quote_volume": 224642.52258, "trades": 2342, "taker_buy_base": 37419.42, "taker_buy_quote": 107550.5809 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.876, "high": 2.884, "low": 2.841, "close": 2.853, "volume": 427566.92, "close_time": 1760835599999, "quote_volume": 1224051.93164, "trades": 6347, "taker_buy_base": 136652.2, "taker_buy_quote": 391157.94049 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.852, "high": 2.869, "low": 2.844, "close": 2.862, "volume": 113435.33, "close_time": 1760839199999, "quote_volume": 324356.78468, "trades": 2542, "taker_buy_base": 47528.42, "taker_buy_quote": 135906.74871 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.862, "high": 2.863, "low": 2.844, "close": 2.851, "volume": 103752.27, "close_time": 1760842799999, "quote_volume": 296086.97138, "trades": 2325, "taker_buy_base": 42847.07, "taker_buy_quote": 122255.6587 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.851, "high": 2.898, "low": 2.846, "close": 2.89, "volume": 205657.2, "close_time": 1760846399999, "quote_volume": 590792.29209, "trades": 4030, "taker_buy_base": 105338.95, "taker_buy_quote": 302505.36225 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.89, "high": 2.895, "low": 2.863, "close": 2.871, "volume": 132580.36, "close_time": 1760849999999, "quote_volume": 381003.47602, "trades": 2950, "taker_buy_base": 63531.21, "taker_buy_quote": 182648.32244 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.872, "high": 2.899, "low": 2.856, "close": 2.864, "volume": 295160.26, "close_time": 1760853599999, "quote_volume": 850544.63016, "trades": 5968, "taker_buy_base": 151294.31, "taker_buy_quote": 435962.91106 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.864, "high": 2.873, "low": 2.841, "close": 2.854, "volume": 182875.74, "close_time": 1760857199999, "quote_volume": 521707.2604, "trades": 3985, "taker_buy_base": 82648.64, "taker_buy_quote": 235908.84625 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.853, "high": 2.865, "low": 2.85, "close": 2.859, "volume": 102721.61, "close_time": 1760860799999, "quote_volume": 293500.93691, "trades": 2352, "taker_buy_base": 46671.07, "taker_buy_quote": 133347.48304 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.859, "high": 2.886, "low": 2.824, "close": 2.825, "volume": 742487.24, "close_time": 1760864399999, "quote_volume": 2114913.67866, "trades": 10743, "taker_buy_base": 327225.32, "taker_buy_quote": 932639.85666 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.825, "high": 2.894, "low": 2.789, "close": 2.875, "volume": 1073972.63, "close_time": 1760867999999, "quote_volume": 3045419.34821, "trades": 16983, "taker_buy_base": 483700.14, "taker_buy_quote": 1373199.46152 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.876, "high": 2.95, "low": 2.863, "close": 2.921, "volume": 1043735.57, "close_time": 1760871599999, "quote_volume": 3043241.99213, "trades": 22873, "taker_buy_base": 498033.04, "taker_buy_quote": 1451403.79726 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.92, "high": 2.961, "low": 2.915, "close": 2.923, "volume": 823159.48, "close_time": 1760875199999, "quote_volume": 2419046.46164, "trades": 16129, "taker_buy_base": 439536.49, "taker_buy_quote": 1292209.77888 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.924, "high": 2.931, "low": 2.89, "close": 2.91, "volume": 406644.31, "close_time": 1760878799999, "quote_volume": 1181804.28494, "trades": 7739, "taker_buy_base": 195228.62, "taker_buy_quote": 567155.30643 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.91, "high": 2.967, "low": 2.895, "close": 2.96, "volume": 531178.04, "close_time": 1760882399999, "quote_volume": 1556267.98175, "trades": 12185, "taker_buy_base": 295807.74, "taker_buy_quote": 866308.28433 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.96, "high": 2.965, "low": 2.928, "close": 2.955, "volume": 802778.67, "close_time": 1760885999999, "quote_volume": 2368210.22029, "trades": 15377, "taker_buy_base": 428564.46, "taker_buy_quote": 1264257.46736 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.955, "high": 2.958, "low": 2.938, "close": 2.945, "volume": 216393.78, "close_time": 1760889599999, "quote_volume": 637984.98477, "trades": 5947, "taker_buy_base": 98304.64, "taker_buy_quote": 289844.60665 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.944, "high": 2.961, "low": 2.929, "close": 2.947, "volume": 221776.35, "close_time": 1760893199999, "quote_volume": 652635.54703, "trades": 5148, "taker_buy_base": 109970.82, "taker_buy_quote": 323575.09311 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.948, "high": 2.981, "low": 2.944, "close": 2.947, "volume": 406394.25, "close_time": 1760896799999, "quote_volume": 1204233.71799, "trades": 8789, "taker_buy_base": 195302.42, "taker_buy_quote": 578677.38016 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.947, "high": 2.967, "low": 2.94, "close": 2.956, "volume": 203723.56, "close_time": 1760900399999, "quote_volume": 601601.10041, "trades": 4503, "taker_buy_base": 109127.62, "taker_buy_quote": 322176.60027 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.957, "high": 2.958, "low": 2.933, "close": 2.943, "volume": 158139.6, "close_time": 1760903999999, "quote_volume": 465397.43193, "trades": 3254, "taker_buy_base": 56561.06, "taker_buy_quote": 166519.74327 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.943, "high": 2.949, "low": 2.932, "close": 2.946, "volume": 141569.57, "close_time": 1760907599999, "quote_volume": 416225.57903, "trades": 3112, "taker_buy_base": 50191.25, "taker_buy_quote": 147557.07919 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.946, "high": 2.947, "low": 2.919, "close": 2.928, "volume": 133838.62, "close_time": 1760911199999, "quote_volume": 391602.92966, "trades": 2389, "taker_buy_base": 42832.21, "taker_buy_quote": 125370.59983 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.929, "high": 2.948, "low": 2.929, "close": 2.931, "volume": 139854.13, "close_time": 1760914799999, "quote_volume": 410909.2213, "trades": 2393, "taker_buy_base": 55130.64, "taker_buy_quote": 162003.36308 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.93, "high": 2.93, "low": 2.891, "close": 2.899, "volume": 338331.68, "close_time": 1760918399999, "quote_volume": 983856.5784, "trades": 5017, "taker_buy_base": 145376.73, "taker_buy_quote": 422835.3211 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.899, "high": 2.899, "low": 2.837, "close": 2.863, "volume": 657264.39, "close_time": 1760921999999, "quote_volume": 1881970.80583, "trades": 13052, "taker_buy_base": 288705.5, "taker_buy_quote": 826796.21185 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.863, "high": 2.875, "low": 2.854, "close": 2.859, "volume": 231243.52, "close_time": 1760925599999, "quote_volume": 662113.55944, "trades": 5349, "taker_buy_base": 114343.11, "taker_buy_quote": 327412.96167 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.859, "high": 2.884, "low": 2.838, "close": 2.876, "volume": 371627.16, "close_time": 1760929199999, "quote_volume": 1064285.99664, "trades": 6191, "taker_buy_base": 169584.76, "taker_buy_quote": 486217.01317 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.876, "high": 2.956, "low": 2.864, "close": 2.952, "volume": 357464.13, "close_time": 1760932799999, "quote_volume": 1042467.12676, "trades": 8242, "taker_buy_base": 201201.94, "taker_buy_quote": 586978.08685 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.952, "high": 2.962, "low": 2.909, "close": 2.926, "volume": 472919.8, "close_time": 1760936399999, "quote_volume": 1384266.00355, "trades": 11532, "taker_buy_base": 212748.47, "taker_buy_quote": 622570.45012 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.926, "high": 2.936, "low": 2.9, "close": 2.922, "volume": 637083.03, "close_time": 1760939999999, "quote_volume": 1856767.40497, "trades": 8225, "taker_buy_base": 284773.88, "taker_buy_quote": 829994.55899 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.922, "high": 2.959, "low": 2.914, "close": 2.948, "volume": 470796.87, "close_time": 1760943599999, "quote_volume": 1385784.77244, "trades": 8208, "taker_buy_base": 250234.13, "taker_buy_quote": 736638.60825 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.947, "high": 2.952, "low": 2.912, "close": 2.922, "volume": 346974.51, "close_time": 1760947199999, "quote_volume": 1017724.99556, "trades": 5310, "taker_buy_base": 141660.81, "taker_buy_quote": 415805.92971 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.921, "high": 2.928, "low": 2.896, "close": 2.906, "volume": 356088.86, "close_time": 1760950799999, "quote_volume": 1035982.42837, "trades": 5247, "taker_buy_base": 174013.21, "taker_buy_quote": 506496.97477 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.905, "high": 2.914, "low": 2.891, "close": 2.91, "volume": 275564.5, "close_time": 1760954399999, "quote_volume": 799419.67372, "trades": 4984, "taker_buy_base": 133254.03, "taker_buy_quote": 386682.51745 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.909, "high": 3.044, "low": 2.909, "close": 2.999, "volume": 3547431.82, "close_time": 1760957999999, "quote_volume": 10623444.11273, "trades": 48635, "taker_buy_base": 1809843.69, "taker_buy_quote": 5416734.96138 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.999, "high": 3.061, "low": 2.973, "close": 3.008, "volume": 1376435.9, "close_time": 1760961599999, "quote_volume": 4149699.11229, "trades": 21145, "taker_buy_base": 829019.09, "taker_buy_quote": 2499719.86875 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.009, "high": 3.012, "low": 2.979, "close": 2.992, "volume": 623016.07, "close_time": 1760965199999, "quote_volume": 1865845.47982, "trades": 13871, "taker_buy_base": 281949.31, "taker_buy_quote": 844472.55821 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.992, "high": 3.004, "low": 2.965, "close": 2.993, "volume": 445709.76, "close_time": 1760968799999, "quote_volume": 1330307.11888, "trades": 8949, "taker_buy_base": 209448.91, "taker_buy_quote": 625682.45088 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.994, "high": 2.996, "low": 2.935, "close": 2.975, "volume": 829787.33, "close_time": 1760972399999, "quote_volume": 2458443.63121, "trades": 12400, "taker_buy_base": 351462.84, "taker_buy_quote": 1040925.67162 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.976, "high": 2.989, "low": 2.95, "close": 2.951, "volume": 682018.95, "close_time": 1760975999999, "quote_volume": 2022589.40933, "trades": 11328, "taker_buy_base": 372501.38, "taker_buy_quote": 1105219.4865 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.95, "high": 2.95, "low": 2.853, "close": 2.875, "volume": 1595011.85, "close_time": 1760979599999, "quote_volume": 4623670.10523, "trades": 23956, "taker_buy_base": 685868.41, "taker_buy_quote": 1988327.66163 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.874, "high": 2.898, "low": 2.848, "close": 2.872, "volume": 605817.03, "close_time": 1760983199999, "quote_volume": 1736012.53894, "trades": 10550, "taker_buy_base": 265509.22, "taker_buy_quote": 761569.65507 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.871, "high": 2.889, "low": 2.852, "close": 2.885, "volume": 313272.26, "close_time": 1760986799999, "quote_volume": 899301.43513, "trades": 7429, "taker_buy_base": 170352.47, "taker_buy_quote": 489049.98021 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.885, "high": 2.918, "low": 2.874, "close": 2.912, "volume": 404322.42, "close_time": 1760990399999, "quote_volume": 1170381.12936, "trades": 6754, "taker_buy_base": 236788.24, "taker_buy_quote": 685996.27205 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.912, "high": 2.918, "low": 2.893, "close": 2.913, "volume": 165038.51, "close_time": 1760993999999, "quote_volume": 479466.71978, "trades": 4798, "taker_buy_base": 87824.93, "taker_buy_quote": 255189.5665 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.913, "high": 2.923, "low": 2.89, "close": 2.897, "volume": 167063.18, "close_time": 1760997599999, "quote_volume": 485666.27717, "trades": 3820, "taker_buy_base": 88374.05, "taker_buy_quote": 257108.49753 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.896, "high": 2.927, "low": 2.889, "close": 2.916, "volume": 134668.87, "close_time": 1761001199999, "quote_volume": 392458.39721, "trades": 3431, "taker_buy_base": 73937.64, "taker_buy_quote": 215437.78435 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.916, "high": 2.917, "low": 2.905, "close": 2.908, "volume": 85464.17, "close_time": 1761004799999, "quote_volume": 248640.3839, "trades": 2261, "taker_buy_base": 38378.8, "taker_buy_quote": 111670.88111 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.907, "high": 2.911, "low": 2.893, "close": 2.895, "volume": 199347.58, "close_time": 1761008399999, "quote_volume": 578445.52996, "trades": 4772, "taker_buy_base": 76574.6, "taker_buy_quote": 222220.82312 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.895, "high": 2.899, "low": 2.849, "close": 2.858, "volume": 549124.91, "close_time": 1761011999999, "quote_volume": 1576939.23563, "trades": 8735, "taker_buy_base": 255783.61, "taker_buy_quote": 734696.3143 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.858, "high": 2.861, "low": 2.81, "close": 2.813, "volume": 1012316.26, "close_time": 1761015599999, "quote_volume": 2860670.44195, "trades": 18589, "taker_buy_base": 473380.24, "taker_buy_quote": 1337530.77117 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.813, "high": 2.822, "low": 2.789, "close": 2.8, "volume": 717846.2, "close_time": 1761019199999, "quote_volume": 2015348.63201, "trades": 8788, "taker_buy_base": 364655.08, "taker_buy_quote": 1024437.25429 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.8, "high": 2.802, "low": 2.67, "close": 2.717, "volume": 2250461.7, "close_time": 1761022799999, "quote_volume": 6198369.85389, "trades": 36113, "taker_buy_base": 1079354.43, "taker_buy_quote": 2980582.99833 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.717, "high": 2.749, "low": 2.71, "close": 2.736, "volume": 1573714.05, "close_time": 1761026399999, "quote_volume": 4299720.68499, "trades": 14682, "taker_buy_base": 680556.33, "taker_buy_quote": 1859967.82374 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.736, "high": 2.757, "low": 2.724, "close": 2.746, "volume": 2697493.69, "close_time": 1761029999999, "quote_volume": 7389461.56385, "trades": 26704, "taker_buy_base": 1198405.91, "taker_buy_quote": 3283248.97441 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.746, "high": 2.756, "low": 2.722, "close": 2.735, "volume": 1688461.74, "close_time": 1761033599999, "quote_volume": 4624856.1195, "trades": 38145, "taker_buy_base": 873030.92, "taker_buy_quote": 2391975.34567 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.735, "high": 2.74, "low": 2.664, "close": 2.685, "volume": 1508699.05, "close_time": 1761037199999, "quote_volume": 4075651.22641, "trades": 16308, "taker_buy_base": 510940.36, "taker_buy_quote": 1380517.03261 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.684, "high": 2.695, "low": 2.679, "close": 2.686, "volume": 521580.89, "close_time": 1761040799999, "quote_volume": 1400980.02621, "trades": 8602, "taker_buy_base": 261960.81, "taker_buy_quote": 703753.35402 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.686, "high": 2.704, "low": 2.667, "close": 2.691, "volume": 602507.08, "close_time": 1761044399999, "quote_volume": 1618739.89028, "trades": 8397, "taker_buy_base": 267754.62, "taker_buy_quote": 719604.68426 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.69, "high": 2.697, "low": 2.679, "close": 2.692, "volume": 415749.57, "close_time": 1761047999999, "quote_volume": 1117152.7605, "trades": 5054, "taker_buy_base": 182131.07, "taker_buy_quote": 489434.65503 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.691, "high": 2.733, "low": 2.684, "close": 2.697, "volume": 641257.56, "close_time": 1761051599999, "quote_volume": 1738727.92775, "trades": 8603, "taker_buy_base": 303883.22, "taker_buy_quote": 824825.15228 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.698, "high": 2.719, "low": 2.683, "close": 2.696, "volume": 659848.76, "close_time": 1761055199999, "quote_volume": 1781342.24477, "trades": 10474, "taker_buy_base": 311029.4, "taker_buy_quote": 839953.70188 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.697, "high": 2.921, "low": 2.697, "close": 2.914, "volume": 2508087.52, "close_time": 1761058799999, "quote_volume": 7091010.35402, "trades": 41194, "taker_buy_base": 1441782.83, "taker_buy_quote": 4077052.44316 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.914, "high": 2.952, "low": 2.871, "close": 2.933, "volume": 1864190.23, "close_time": 1761062399999, "quote_volume": 5426318.25955, "trades": 26015, "taker_buy_base": 924125.48, "taker_buy_quote": 2691401.54504 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.933, "high": 2.943, "low": 2.873, "close": 2.884, "volume": 1242651.3, "close_time": 1761065999999, "quote_volume": 3622670.31021, "trades": 18906, "taker_buy_base": 565859.45, "taker_buy_quote": 1650523.83302 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.884, "high": 2.898, "low": 2.817, "close": 2.852, "volume": 1298385.94, "close_time": 1761069599999, "quote_volume": 3710299.56946, "trades": 20223, "taker_buy_base": 637681.47, "taker_buy_quote": 1823311.63888 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.853, "high": 2.858, "low": 2.821, "close": 2.848, "volume": 435138.18, "close_time": 1761073199999, "quote_volume": 1236375.71983, "trades": 7256, "taker_buy_base": 220880.71, "taker_buy_quote": 627843.67843 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.847, "high": 2.862, "low": 2.837, "close": 2.853, "volume": 253086.69, "close_time": 1761076799999, "quote_volume": 721045.55691, "trades": 4108, "taker_buy_base": 141402.31, "taker_buy_quote": 403069.87791 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.854, "high": 2.857, "low": 2.802, "close": 2.802, "volume": 381556.71, "close_time": 1761080399999, "quote_volume": 1075340.06539, "trades": 8179, "taker_buy_base": 173882.22, "taker_buy_quote": 490054.11447 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.802, "high": 2.815, "low": 2.763, "close": 2.799, "volume": 485110.63, "close_time": 1761083999999, "quote_volume": 1350324.7416, "trades": 6299, "taker_buy_base": 213327.78, "taker_buy_quote": 593376.6291 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.799, "high": 2.801, "low": 2.722, "close": 2.733, "volume": 668298.95, "close_time": 1761087599999, "quote_volume": 1840237.51273, "trades": 10240, "taker_buy_base": 329539.29, "taker_buy_quote": 907791.98278 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.732, "high": 2.75, "low": 2.692, "close": 2.701, "volume": 476641.91, "close_time": 1761091199999, "quote_volume": 1294502.046, "trades": 7319, "taker_buy_base": 202834.51, "taker_buy_quote": 551222.86465 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.7, "high": 2.727, "low": 2.691, "close": 2.706, "volume": 535711.13, "close_time": 1761094799999, "quote_volume": 1451533.66404, "trades": 7303, "taker_buy_base": 224010.65, "taker_buy_quote": 607014.86438 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.707, "high": 2.722, "low": 2.692, "close": 2.72, "volume": 439517.81, "close_time": 1761098399999, "quote_volume": 1189830.28046, "trades": 4827, "taker_buy_base": 260704.76, "taker_buy_quote": 706003.07117 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.721, "high": 2.757, "low": 2.718, "close": 2.75, "volume": 529654.92, "close_time": 1761101999999, "quote_volume": 1452242.6898, "trades": 6470, "taker_buy_base": 341113.15, "taker_buy_quote": 935265.38988 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.75, "high": 2.75, "low": 2.726, "close": 2.743, "volume": 320179.53, "close_time": 1761105599999, "quote_volume": 875721.40843, "trades": 3829, "taker_buy_base": 135835.67, "taker_buy_quote": 371600.8594 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.742, "high": 2.761, "low": 2.74, "close": 2.759, "volume": 176252.97, "close_time": 1761109199999, "quote_volume": 485074.90043, "trades": 2539, "taker_buy_base": 96771.75, "taker_buy_quote": 266358.36472 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.758, "high": 2.76, "low": 2.719, "close": 2.741, "volume": 400271.51, "close_time": 1761112799999, "quote_volume": 1094164.33843, "trades": 4617, "taker_buy_base": 154277.52, "taker_buy_quote": 421618.08803 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.74, "high": 2.757, "low": 2.734, "close": 2.744, "volume": 236557.37, "close_time": 1761116399999, "quote_volume": 649314.27742, "trades": 2790, "taker_buy_base": 121801.12, "taker_buy_quote": 334299.84921 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.743, "high": 2.77, "low": 2.727, "close": 2.765, "volume": 252167.86, "close_time": 1761119999999, "quote_volume": 692739.79856, "trades": 3827, "taker_buy_base": 146465.47, "taker_buy_quote": 402472.84787 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.765, "high": 2.766, "low": 2.745, "close": 2.76, "volume": 197979.67, "close_time": 1761123599999, "quote_volume": 545608.65768, "trades": 2142, "taker_buy_base": 82926.73, "taker_buy_quote": 228517.43353 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.761, "high": 2.765, "low": 2.703, "close": 2.706, "volume": 485210.91, "close_time": 1761127199999, "quote_volume": 1323614.76967, "trades": 6560, "taker_buy_base": 159272.69, "taker_buy_quote": 434752.7214 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.705, "high": 2.711, "low": 2.68, "close": 2.69, "volume": 428723.37, "close_time": 1761130799999, "quote_volume": 1155503.58156, "trades": 6863, "taker_buy_base": 200046.84, "taker_buy_quote": 539307.81969 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.69, "high": 2.734, "low": 2.67, "close": 2.71, "volume": 899377.45, "close_time": 1761134399999, "quote_volume": 2434651.82681, "trades": 10938, "taker_buy_base": 478994.0, "taker_buy_quote": 1297888.22247 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.709, "high": 2.746, "low": 2.702, "close": 2.74, "volume": 360815.33, "close_time": 1761137999999, "quote_volume": 982698.12749, "trades": 6365, "taker_buy_base": 208340.04, "taker_buy_quote": 567598.68982 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.74, "high": 2.815, "low": 2.725, "close": 2.798, "volume": 1113786.31, "close_time": 1761141599999, "quote_volume": 3076045.73208, "trades": 12950, "taker_buy_base": 681342.83, "taker_buy_quote": 1885106.80554 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.798, "high": 2.801, "low": 2.714, "close": 2.795, "volume": 1633720.18, "close_time": 1761145199999, "quote_volume": 4506953.57827, "trades": 20833, "taker_buy_base": 732163.46, "taker_buy_quote": 2022206.0774 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.795, "high": 2.816, "low": 2.752, "close": 2.803, "volume": 750970.09, "close_time": 1761148799999, "quote_volume": 2091446.54787, "trades": 15209, "taker_buy_base": 426178.69, "taker_buy_quote": 1187571.79017 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.803, "high": 2.826, "low": 2.764, "close": 2.771, "volume": 888958.57, "close_time": 1761152399999, "quote_volume": 2481705.49953, "trades": 14127, "taker_buy_base": 397833.13, "taker_buy_quote": 1111073.30478 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.771, "high": 2.79, "low": 2.706, "close": 2.731, "volume": 659326.71, "close_time": 1761155999999, "quote_volume": 1811408.41633, "trades": 8741, "taker_buy_base": 282554.35, "taker_buy_quote": 776605.58575 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.73, "high": 2.736, "low": 2.703, "close": 2.717, "volume": 338784.24, "close_time": 1761159599999, "quote_volume": 921203.31527, "trades": 4969, "taker_buy_base": 183504.37, "taker_buy_quote": 499055.86942 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.718, "high": 2.749, "low": 2.696, "close": 2.715, "volume": 371409.33, "close_time": 1761163199999, "quote_volume": 1011011.83449, "trades": 5311, "taker_buy_base": 187199.07, "taker_buy_quote": 510123.90347 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.715, "high": 2.723, "low": 2.679, "close": 2.685, "volume": 306165.14, "close_time": 1761166799999, "quote_volume": 825218.21334, "trades": 4605, "taker_buy_base": 134175.78, "taker_buy_quote": 361671.53876 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.685, "high": 2.69, "low": 2.601, "close": 2.611, "volume": 1218464.21, "close_time": 1761170399999, "quote_volume": 3211492.70335, "trades": 16295, "taker_buy_base": 503726.14, "taker_buy_quote": 1327975.02313 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.611, "high": 2.639, "low": 2.608, "close": 2.624, "volume": 337883.33, "close_time": 1761173999999, "quote_volume": 886222.26485, "trades": 5075, "taker_buy_base": 176494.95, "taker_buy_quote": 463003.6806 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.623, "high": 2.739, "low": 2.622, "close": 2.715, "volume": 1330600.1, "close_time": 1761177599999, "quote_volume": 3593925.06833, "trades": 18134, "taker_buy_base": 836509.8, "taker_buy_quote": 2259530.01402 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.715, "high": 2.722, "low": 2.695, "close": 2.705, "volume": 371847.4, "close_time": 1761181199999, "quote_volume": 1007208.63672, "trades": 6727, "taker_buy_base": 107740.98, "taker_buy_quote": 292021.99771 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.705, "high": 2.738, "low": 2.704, "close": 2.725, "volume": 383437.76, "close_time": 1761184799999, "quote_volume": 1043826.1401, "trades": 5536, "taker_buy_base": 194423.81, "taker_buy_quote": 529204.32556 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.725, "high": 2.737, "low": 2.718, "close": 2.735, "volume": 201914.87, "close_time": 1761188399999, "quote_volume": 550579.44848, "trades": 2913, "taker_buy_base": 86159.19, "taker_buy_quote": 234985.6996 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.735, "high": 2.757, "low": 2.73, "close": 2.743, "volume": 294336.52, "close_time": 1761191999999, "quote_volume": 807060.64084, "trades": 4270, "taker_buy_base": 167986.4, "taker_buy_quote": 460810.31085 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.743, "high": 2.753, "low": 2.733, "close": 2.74, "volume": 209970.88, "close_time": 1761195599999, "quote_volume": 576224.20783, "trades": 2686, "taker_buy_base": 88237.78, "taker_buy_quote": 242124.99854 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.741, "high": 2.762, "low": 2.733, "close": 2.76, "volume": 137726.08, "close_time": 1761199199999, "quote_volume": 378093.32986, "trades": 2141, "taker_buy_base": 57875.46, "taker_buy_quote": 159016.37703 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.76, "high": 2.805, "low": 2.76, "close": 2.788, "volume": 627065.74, "close_time": 1761202799999, "quote_volume": 1748112.82496, "trades": 9633, "taker_buy_base": 350270.36, "taker_buy_quote": 976917.1617 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.788, "high": 2.789, "low": 2.759, "close": 2.767, "volume": 284603.84, "close_time": 1761206399999, "quote_volume": 788310.23022, "trades": 3723, "taker_buy_base": 111147.46, "taker_buy_quote": 307846.18332 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.767, "high": 2.79, "low": 2.767, "close": 2.778, "volume": 243460.78, "close_time": 1761209999999, "quote_volume": 676625.57135, "trades": 3558, "taker_buy_base": 138274.59, "taker_buy_quote": 384398.43704 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.778, "high": 2.779, "low": 2.746, "close": 2.749, "volume": 268290.15, "close_time": 1761213599999, "quote_volume": 739552.48032, "trades": 3537, "taker_buy_base": 102190.15, "taker_buy_quote": 281688.23206 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.75, "high": 2.76, "low": 2.728, "close": 2.73, "volume": 392169.23, "close_time": 1761217199999, "quote_volume": 1077932.88043, "trades": 4937, "taker_buy_base": 163729.1, "taker_buy_quote": 450236.03587 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.729, "high": 2.732, "low": 2.686, "close": 2.692, "volume": 603623.16, "close_time": 1761220799999, "quote_volume": 1634823.25565, "trades": 9082, "taker_buy_base": 187915.45, "taker_buy_quote": 509112.1675 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.692, "high": 2.708, "low": 2.674, "close": 2.708, "volume": 456617.1, "close_time": 1761224399999, "quote_volume": 1230209.81834, "trades": 5293, "taker_buy_base": 192761.75, "taker_buy_quote": 519376.42968 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.707, "high": 2.725, "low": 2.695, "close": 2.711, "volume": 388151.89, "close_time": 1761227999999, "quote_volume": 1051305.98509, "trades": 4621, "taker_buy_base": 169732.4, "taker_buy_quote": 460042.42257 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.712, "high": 2.713, "low": 2.668, "close": 2.695, "volume": 490114.21, "close_time": 1761231599999, "quote_volume": 1316860.18562, "trades": 5560, "taker_buy_base": 222579.31, "taker_buy_quote": 598035.19991 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.696, "high": 2.848, "low": 2.688, "close": 2.78, "volume": 5561342.61, "close_time": 1761235199999, "quote_volume": 15534625.11369, "trades": 53460, "taker_buy_base": 2832542.14, "taker_buy_quote": 7910943.40706 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.781, "high": 2.797, "low": 2.752, "close": 2.772, "volume": 1705473.31, "close_time": 1761238799999, "quote_volume": 4730262.01678, "trades": 16469, "taker_buy_base": 698970.16, "taker_buy_quote": 1939503.52728 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.773, "high": 2.795, "low": 2.743, "close": 2.781, "volume": 827225.81, "close_time": 1761242399999, "quote_volume": 2290307.06239, "trades": 11586, "taker_buy_base": 377953.85, "taker_buy_quote": 1046412.46298 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.781, "high": 2.781, "low": 2.729, "close": 2.735, "volume": 464932.95, "close_time": 1761245999999, "quote_volume": 1279688.07118, "trades": 5741, "taker_buy_base": 162849.69, "taker_buy_quote": 448424.73367 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.736, "high": 2.744, "low": 2.72, "close": 2.742, "volume": 244378.68, "close_time": 1761249599999, "quote_volume": 667919.63341, "trades": 3182, "taker_buy_base": 99737.17, "taker_buy_quote": 272742.08777 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.742, "high": 2.748, "low": 2.72, "close": 2.727, "volume": 246861.28, "close_time": 1761253199999, "quote_volume": 674803.25417, "trades": 3806, "taker_buy_base": 103370.24, "taker_buy_quote": 282639.07371 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.726, "high": 2.739, "low": 2.72, "close": 2.729, "volume": 128314.77, "close_time": 1761256799999, "quote_volume": 350411.93976, "trades": 2324, "taker_buy_base": 73967.07, "taker_buy_quote": 202057.40741 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.73, "high": 2.744, "low": 2.724, "close": 2.735, "volume": 164925.62, "close_time": 1761260399999, "quote_volume": 451279.92429, "trades": 2784, "taker_buy_base": 95169.38, "taker_buy_quote": 260468.3493 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.736, "high": 2.759, "low": 2.734, "close": 2.752, "volume": 220397.54, "close_time": 1761263999999, "quote_volume": 605631.43059, "trades": 3212, "taker_buy_base": 136340.5, "taker_buy_quote": 374682.5163 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.751, "high": 2.771, "low": 2.744, "close": 2.755, "volume": 339875.52, "close_time": 1761267599999, "quote_volume": 936996.7807, "trades": 5306, "taker_buy_base": 166866.33, "taker_buy_quote": 460035.69844 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.756, "high": 2.768, "low": 2.731, "close": 2.745, "volume": 287240.94, "close_time": 1761271199999, "quote_volume": 788307.42446, "trades": 3921, "taker_buy_base": 118344.2, "taker_buy_quote": 324700.51594 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.745, "high": 2.758, "low": 2.724, "close": 2.737, "volume": 531891.81, "close_time": 1761274799999, "quote_volume": 1456881.60166, "trades": 5367, "taker_buy_base": 223835.45, "taker_buy_quote": 613527.43454 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.738, "high": 2.744, "low": 2.727, "close": 2.737, "volume": 290246.95, "close_time": 1761278399999, "quote_volume": 793729.39694, "trades": 3435, "taker_buy_base": 145454.76, "taker_buy_quote": 397803.43712 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.736, "high": 2.784, "low": 2.73, "close": 2.774, "volume": 522640.53, "close_time": 1761281999999, "quote_volume": 1445036.11825, "trades": 6602, "taker_buy_base": 241457.08, "taker_buy_quote": 667675.59472 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.775, "high": 2.776, "low": 2.756, "close": 2.761, "volume": 551184.62, "close_time": 1761285599999, "quote_volume": 1523639.97672, "trades": 5240, "taker_buy_base": 241914.05, "taker_buy_quote": 668569.23463 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.76, "high": 2.762, "low": 2.749, "close": 2.758, "volume": 410849.5, "close_time": 1761289199999, "quote_volume": 1132191.51361, "trades": 3494, "taker_buy_base": 253139.14, "taker_buy_quote": 697710.28585 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.758, "high": 2.759, "low": 2.72, "close": 2.724, "volume": 336132.95, "close_time": 1761292799999, "quote_volume": 919756.19629, "trades": 4509, "taker_buy_base": 131458.34, "taker_buy_quote": 359806.95713 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.723, "high": 2.728, "low": 2.703, "close": 2.716, "volume": 441560.87, "close_time": 1761296399999, "quote_volume": 1199060.02324, "trades": 6418, "taker_buy_base": 158400.11, "taker_buy_quote": 430397.95361 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.716, "high": 2.728, "low": 2.675, "close": 2.681, "volume": 1510575.39, "close_time": 1761299999999, "quote_volume": 4069906.06116, "trades": 10332, "taker_buy_base": 710669.12, "taker_buy_quote": 1912748.68635 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.682, "high": 2.685, "low": 2.658, "close": 2.676, "volume": 631683.51, "close_time": 1761303599999, "quote_volume": 1688843.81809, "trades": 5442, "taker_buy_base": 295408.86, "taker_buy_quote": 790035.89547 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.676, "high": 2.681, "low": 2.651, "close": 2.681, "volume": 391979.64, "close_time": 1761307199999, "quote_volume": 1046011.21061, "trades": 4706, "taker_buy_base": 145410.74, "taker_buy_quote": 388165.73253 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.68, "high": 2.722, "low": 2.668, "close": 2.677, "volume": 986098.71, "close_time": 1761310799999, "quote_volume": 2656169.95935, "trades": 10629, "taker_buy_base": 453697.98, "taker_buy_quote": 1222667.10916 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.678, "high": 2.684, "low": 2.64, "close": 2.663, "volume": 705289.45, "close_time": 1761314399999, "quote_volume": 1876732.03809, "trades": 10015, "taker_buy_base": 247643.21, "taker_buy_quote": 659378.49723 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.663, "high": 2.663, "low": 2.621, "close": 2.633, "volume": 674972.53, "close_time": 1761317999999, "quote_volume": 1779482.83411, "trades": 10285, "taker_buy_base": 285470.55, "taker_buy_quote": 752658.36614 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.633, "high": 2.65, "low": 2.606, "close": 2.614, "volume": 687025.53, "close_time": 1761321599999, "quote_volume": 1804327.5558, "trades": 8462, "taker_buy_base": 327793.83, "taker_buy_quote": 861598.03342 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.613, "high": 2.614, "low": 2.59, "close": 2.603, "volume": 529610.05, "close_time": 1761325199999, "quote_volume": 1377169.92209, "trades": 7358, "taker_buy_base": 200912.65, "taker_buy_quote": 522552.11391 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.603, "high": 2.631, "low": 2.601, "close": 2.618, "volume": 411587.84, "close_time": 1761328799999, "quote_volume": 1078653.95736, "trades": 5297, "taker_buy_base": 248864.67, "taker_buy_quote": 652183.73768 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.617, "high": 2.642, "low": 2.615, "close": 2.639, "volume": 200415.88, "close_time": 1761332399999, "quote_volume": 527135.04534, "trades": 3420, "taker_buy_base": 129273.53, "taker_buy_quote": 339998.47528 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.639, "high": 2.663, "low": 2.638, "close": 2.648, "volume": 266893.14, "close_time": 1761335999999, "quote_volume": 707929.05935, "trades": 4070, "taker_buy_base": 147096.23, "taker_buy_quote": 390097.07465 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.648, "high": 2.665, "low": 2.646, "close": 2.658, "volume": 119048.2, "close_time": 1761339599999, "quote_volume": 316246.95605, "trades": 2354, "taker_buy_base": 52451.14, "taker_buy_quote": 139336.8425 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.658, "high": 2.672, "low": 2.65, "close": 2.667, "volume": 151456.37, "close_time": 1761343199999, "quote_volume": 403127.9361, "trades": 2123, "taker_buy_base": 84921.08, "taker_buy_quote": 226105.58901 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.667, "high": 2.676, "low": 2.656, "close": 2.661, "volume": 148167.55, "close_time": 1761346799999, "quote_volume": 395192.83863, "trades": 2639, "taker_buy_base": 85034.06, "taker_buy_quote": 226882.43177 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.661, "high": 2.665, "low": 2.652, "close": 2.663, "volume": 113861.87, "close_time": 1761350399999, "quote_volume": 302701.44579, "trades": 1451, "taker_buy_base": 62499.94, "taker_buy_quote": 166224.45425 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.662, "high": 2.663, "low": 2.635, "close": 2.641, "volume": 211135.34, "close_time": 1761353999999, "quote_volume": 559243.8543, "trades": 3287, "taker_buy_base": 79655.34, "taker_buy_quote": 211153.42231 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.64, "high": 2.663, "low": 2.633, "close": 2.663, "volume": 143027.26, "close_time": 1761357599999, "quote_volume": 378698.62837, "trades": 2410, "taker_buy_base": 63880.45, "taker_buy_quote": 169312.51857 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.663, "high": 2.678, "low": 2.66, "close": 2.663, "volume": 190249.68, "close_time": 1761361199999, "quote_volume": 507593.6778, "trades": 2242, "taker_buy_base": 119124.94, "taker_buy_quote": 317825.91681 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.663, "high": 2.693, "low": 2.661, "close": 2.69, "volume": 245063.75, "close_time": 1761364799999, "quote_volume": 657329.77601, "trades": 3516, "taker_buy_base": 146874.58, "taker_buy_quote": 393962.08172 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.69, "high": 2.728, "low": 2.681, "close": 2.683, "volume": 614165.09, "close_time": 1761368399999, "quote_volume": 1660608.37191, "trades": 7059, "taker_buy_base": 310753.92, "taker_buy_quote": 840782.98989 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.683, "high": 2.727, "low": 2.678, "close": 2.711, "volume": 450913.91, "close_time": 1761371999999, "quote_volume": 1219544.28432, "trades": 4973, "taker_buy_base": 244249.02, "taker_buy_quote": 660825.14194 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.711, "high": 2.713, "low": 2.687, "close": 2.69, "volume": 125649.89, "close_time": 1761375599999, "quote_volume": 339138.39645, "trades": 2591, "taker_buy_base": 51147.47, "taker_buy_quote": 138116.28157 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.69, "high": 2.702, "low": 2.677, "close": 2.683, "volume": 230139.73, "close_time": 1761379199999, "quote_volume": 618625.38364, "trades": 3024, "taker_buy_base": 111756.08, "taker_buy_quote": 300636.91938 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.683, "high": 2.699, "low": 2.682, "close": 2.699, "volume": 178482.13, "close_time": 1761382799999, "quote_volume": 480033.80499, "trades": 2211, "taker_buy_base": 121989.61, "taker_buy_quote": 327985.34058 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.699, "high": 2.704, "low": 2.682, "close": 2.689, "volume": 185887.2, "close_time": 1761386399999, "quote_volume": 500924.82088, "trades": 2611, "taker_buy_base": 78468.67, "taker_buy_quote": 211432.19755 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.69, "high": 2.692, "low": 2.66, "close": 2.675, "volume": 328390.56, "close_time": 1761389999999, "quote_volume": 877066.98695, "trades": 3871, "taker_buy_base": 126802.04, "taker_buy_quote": 338604.7602 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.675, "high": 2.681, "low": 2.666, "close": 2.676, "volume": 86178.44, "close_time": 1761393599999, "quote_volume": 230411.54974, "trades": 1643, "taker_buy_base": 56473.56, "taker_buy_quote": 151016.24074 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.676, "high": 2.683, "low": 2.669, "close": 2.675, "volume": 217951.11, "close_time": 1761397199999, "quote_volume": 583285.88535, "trades": 2527, "taker_buy_base": 131191.77, "taker_buy_quote": 351080.18462 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.674, "high": 2.675, "low": 2.66, "close": 2.672, "volume": 225385.93, "close_time": 1761400799999, "quote_volume": 601192.14448, "trades": 2868, "taker_buy_base": 103473.4, "taker_buy_quote": 276044.84739 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.671, "high": 2.677, "low": 2.667, "close": 2.67, "volume": 133939.64, "close_time": 1761404399999, "quote_volume": 357739.38193, "trades": 1971, "taker_buy_base": 74406.09, "taker_buy_quote": 198740.24336 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.669, "high": 2.68, "low": 2.651, "close": 2.669, "volume": 206289.78, "close_time": 1761407999999, "quote_volume": 550136.92649, "trades": 3452, "taker_buy_base": 90594.02, "taker_buy_quote": 241770.65304 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.668, "high": 2.702, "low": 2.664, "close": 2.691, "volume": 235252.01, "close_time": 1761411599999, "quote_volume": 631848.45027, "trades": 3345, "taker_buy_base": 158989.6, "taker_buy_quote": 427376.27176 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.692, "high": 2.695, "low": 2.668, "close": 2.672, "volume": 322801.9, "close_time": 1761415199999, "quote_volume": 864891.41618, "trades": 3390, "taker_buy_base": 145332.06, "taker_buy_quote": 389636.47181 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.671, "high": 2.692, "low": 2.665, "close": 2.689, "volume": 166076.32, "close_time": 1761418799999, "quote_volume": 444452.11562, "trades": 2703, "taker_buy_base": 81321.16, "taker_buy_quote": 217814.36976 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.689, "high": 2.704, "low": 2.684, "close": 2.703, "volume": 144464.28, "close_time": 1761422399999, "quote_volume": 389242.59245, "trades": 1791, "taker_buy_base": 86546.74, "taker_buy_quote": 233305.222 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.703, "high": 2.707, "low": 2.687, "close": 2.687, "volume": 114114.53, "close_time": 1761425999999, "quote_volume": 307752.26083, "trades": 1990, "taker_buy_base": 53470.6, "taker_buy_quote": 144237.1528 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.687, "high": 2.707, "low": 2.686, "close": 2.706, "volume": 95673.32, "close_time": 1761429599999, "quote_volume": 258163.81377, "trades": 1626, "taker_buy_base": 66063.86, "taker_buy_quote": 178345.92937 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.705, "high": 2.72, "low": 2.692, "close": 2.719, "volume": 153824.79, "close_time": 1761433199999, "quote_volume": 416393.87445, "trades": 2178, "taker_buy_base": 96184.46, "taker_buy_quote": 260440.92746 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.719, "high": 2.72, "low": 2.7, "close": 2.703, "volume": 196576.01, "close_time": 1761436799999, "quote_volume": 532711.69859, "trades": 2807, "taker_buy_base": 87508.27, "taker_buy_quote": 237211.53335 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.712, "low": 2.689, "close": 2.698, "volume": 258052.47, "close_time": 1761440399999, "quote_volume": 696266.41338, "trades": 3367, "taker_buy_base": 100500.78, "taker_buy_quote": 271247.18314 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.697, "high": 2.715, "low": 2.696, "close": 2.704, "volume": 176744.05, "close_time": 1761443999999, "quote_volume": 478426.81271, "trades": 2757, "taker_buy_base": 108109.54, "taker_buy_quote": 292637.07365 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.704, "high": 2.71, "low": 2.694, "close": 2.697, "volume": 115821.24, "close_time": 1761447599999, "quote_volume": 312675.94755, "trades": 2336, "taker_buy_base": 43912.0, "taker_buy_quote": 118598.40087 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.697, "high": 2.698, "low": 2.676, "close": 2.683, "volume": 202273.01, "close_time": 1761451199999, "quote_volume": 543425.37583, "trades": 2992, "taker_buy_base": 95329.07, "taker_buy_quote": 256158.60793 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.684, "high": 2.697, "low": 2.676, "close": 2.695, "volume": 73481.39, "close_time": 1761454799999, "quote_volume": 197463.17783, "trades": 1379, "taker_buy_base": 36615.33, "taker_buy_quote": 98416.9662 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.694, "high": 2.699, "low": 2.684, "close": 2.695, "volume": 74474.87, "close_time": 1761458399999, "quote_volume": 200418.97803, "trades": 1414, "taker_buy_base": 32890.74, "taker_buy_quote": 88572.25939 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.694, "high": 2.701, "low": 2.687, "close": 2.693, "volume": 153318.77, "close_time": 1761461999999, "quote_volume": 413001.87417, "trades": 1797, "taker_buy_base": 53656.43, "taker_buy_quote": 144580.14287 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.693, "high": 2.704, "low": 2.689, "close": 2.699, "volume": 137257.19, "close_time": 1761465599999, "quote_volume": 369912.51512, "trades": 1672, "taker_buy_base": 71751.49, "taker_buy_quote": 193372.77021 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.699, "high": 2.713, "low": 2.693, "close": 2.708, "volume": 128479.51, "close_time": 1761469199999, "quote_volume": 347259.85276, "trades": 2013, "taker_buy_base": 66304.44, "taker_buy_quote": 179310.13413 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.708, "high": 2.743, "low": 2.698, "close": 2.728, "volume": 505875.11, "close_time": 1761472799999, "quote_volume": 1379332.17786, "trades": 6887, "taker_buy_base": 274974.96, "taker_buy_quote": 749843.26523 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.728, "high": 2.73, "low": 2.712, "close": 2.726, "volume": 208794.26, "close_time": 1761476399999, "quote_volume": 568055.72034, "trades": 3049, "taker_buy_base": 110790.49, "taker_buy_quote": 301582.83066 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.726, "high": 2.779, "low": 2.721, "close": 2.772, "volume": 876144.87, "close_time": 1761479999999, "quote_volume": 2416823.66265, "trades": 8698, "taker_buy_base": 534852.0, "taker_buy_quote": 1475708.97135 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.772, "high": 2.808, "low": 2.772, "close": 2.798, "volume": 773254.0, "close_time": 1761483599999, "quote_volume": 2158510.35837, "trades": 10459, "taker_buy_base": 419316.62, "taker_buy_quote": 1170441.58784 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.798, "high": 2.827, "low": 2.781, "close": 2.815, "volume": 461967.5, "close_time": 1761487199999, "quote_volume": 1297158.28008, "trades": 7650, "taker_buy_base": 265768.92, "taker_buy_quote": 746414.78394 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.815, "high": 2.815, "low": 2.784, "close": 2.789, "volume": 352490.2, "close_time": 1761490799999, "quote_volume": 985121.13336, "trades": 4801, "taker_buy_base": 119494.57, "taker_buy_quote": 333898.90759 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.789, "high": 2.796, "low": 2.777, "close": 2.791, "volume": 283080.58, "close_time": 1761494399999, "quote_volume": 789056.44924, "trades": 2876, "taker_buy_base": 136425.17, "taker_buy_quote": 380270.49734 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.791, "high": 2.791, "low": 2.761, "close": 2.762, "volume": 337405.94, "close_time": 1761497999999, "quote_volume": 935419.44253, "trades": 3818, "taker_buy_base": 128795.55, "taker_buy_quote": 357202.99136 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.763, "high": 2.782, "low": 2.757, "close": 2.78, "volume": 162288.02, "close_time": 1761501599999, "quote_volume": 449841.95788, "trades": 2108, "taker_buy_base": 84884.2, "taker_buy_quote": 235428.82015 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.781, "high": 2.795, "low": 2.777, "close": 2.786, "volume": 174684.47, "close_time": 1761505199999, "quote_volume": 486896.99178, "trades": 2564, "taker_buy_base": 101419.16, "taker_buy_quote": 282732.14718 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.786, "high": 2.793, "low": 2.776, "close": 2.79, "volume": 141537.05, "close_time": 1761508799999, "quote_volume": 394130.63423, "trades": 2388, "taker_buy_base": 74928.69, "taker_buy_quote": 208692.64523 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.79, "high": 2.791, "low": 2.77, "close": 2.779, "volume": 116139.71, "close_time": 1761512399999, "quote_volume": 322841.49839, "trades": 2166, "taker_buy_base": 54664.7, "taker_buy_quote": 151976.17774 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.779, "high": 2.79, "low": 2.771, "close": 2.789, "volume": 118733.29, "close_time": 1761515999999, "quote_volume": 330280.27299, "trades": 1985, "taker_buy_base": 56542.77, "taker_buy_quote": 157317.03825 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.79, "high": 2.849, "low": 2.79, "close": 2.847, "volume": 794394.13, "close_time": 1761519599999, "quote_volume": 2242553.86151, "trades": 13840, "taker_buy_base": 443195.63, "taker_buy_quote": 1251316.6795 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.848, "high": 2.854, "low": 2.808, "close": 2.812, "volume": 543307.83, "close_time": 1761523199999, "quote_volume": 1538533.94646, "trades": 6629, "taker_buy_base": 248580.13, "taker_buy_quote": 704354.53634 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.813, "high": 2.842, "low": 2.811, "close": 2.815, "volume": 310940.51, "close_time": 1761526799999, "quote_volume": 878377.13365, "trades": 5118, "taker_buy_base": 164653.27, "taker_buy_quote": 465260.39714 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.815, "high": 2.853, "low": 2.81, "close": 2.844, "volume": 334514.18, "close_time": 1761530399999, "quote_volume": 947814.58792, "trades": 4448, "taker_buy_base": 195405.23, "taker_buy_quote": 554249.1137 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.845, "high": 2.873, "low": 2.829, "close": 2.835, "volume": 411151.82, "close_time": 1761533999999, "quote_volume": 1171177.53996, "trades": 5678, "taker_buy_base": 207674.68, "taker_buy_quote": 592096.3749 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.834, "high": 2.835, "low": 2.813, "close": 2.815, "volume": 373896.2, "close_time": 1761537599999, "quote_volume": 1055499.1054, "trades": 5236, "taker_buy_base": 183726.01, "taker_buy_quote": 518676.43685 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.816, "high": 2.825, "low": 2.797, "close": 2.821, "volume": 370093.28, "close_time": 1761541199999, "quote_volume": 1040894.87911, "trades": 4314, "taker_buy_base": 205856.28, "taker_buy_quote": 579282.35672 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.821, "high": 2.836, "low": 2.804, "close": 2.805, "volume": 325897.27, "close_time": 1761544799999, "quote_volume": 918990.93568, "trades": 4322, "taker_buy_base": 146471.71, "taker_buy_quote": 413162.14973 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.806, "high": 2.823, "low": 2.79, "close": 2.811, "volume": 401019.27, "close_time": 1761548399999, "quote_volume": 1124955.29983, "trades": 4983, "taker_buy_base": 215056.82, "taker_buy_quote": 603416.87788 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.811, "high": 2.821, "low": 2.78, "close": 2.798, "volume": 490148.43, "close_time": 1761551999999, "quote_volume": 1370956.08971, "trades": 6790, "taker_buy_base": 234483.66, "taker_buy_quote": 655815.43535 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.798, "high": 2.803, "low": 2.753, "close": 2.756, "volume": 975503.99, "close_time": 1761555599999, "quote_volume": 2703383.18513, "trades": 9635, "taker_buy_base": 402026.32, "taker_buy_quote": 1113781.28949 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.756, "high": 2.756, "low": 2.733, "close": 2.752, "volume": 470308.69, "close_time": 1761559199999, "quote_volume": 1291565.2785, "trades": 7724, "taker_buy_base": 219936.81, "taker_buy_quote": 604030.36026 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.752, "high": 2.757, "low": 2.741, "close": 2.75, "volume": 213227.89, "close_time": 1761562799999, "quote_volume": 586061.36039, "trades": 3388, "taker_buy_base": 104884.03, "taker_buy_quote": 288313.92497 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.749, "high": 2.789, "low": 2.737, "close": 2.789, "volume": 534386.95, "close_time": 1761566399999, "quote_volume": 1472717.82725, "trades": 5644, "taker_buy_base": 315859.47, "taker_buy_quote": 870789.00501 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.789, "high": 2.794, "low": 2.736, "close": 2.737, "volume": 573597.47, "close_time": 1761569999999, "quote_volume": 1584557.71355, "trades": 6682, "taker_buy_base": 233049.5, "taker_buy_quote": 644159.789 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.738, "high": 2.756, "low": 2.705, "close": 2.727, "volume": 1048716.56, "close_time": 1761573599999, "quote_volume": 2860597.6745, "trades": 10731, "taker_buy_base": 353085.42, "taker_buy_quote": 963472.62288 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.727, "high": 2.731, "low": 2.698, "close": 2.709, "volume": 547272.87, "close_time": 1761577199999, "quote_volume": 1484289.45118, "trades": 8867, "taker_buy_base": 205873.72, "taker_buy_quote": 558505.28012 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.708, "high": 2.725, "low": 2.707, "close": 2.723, "volume": 258284.04, "close_time": 1761580799999, "quote_volume": 701983.45893, "trades": 5270, "taker_buy_base": 134328.87, "taker_buy_quote": 365118.789 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.723, "high": 2.758, "low": 2.723, "close": 2.752, "volume": 302894.91, "close_time": 1761584399999, "quote_volume": 830528.22897, "trades": 5409, "taker_buy_base": 188817.5, "taker_buy_quote": 517697.84093 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.751, "high": 2.758, "low": 2.738, "close": 2.757, "volume": 206252.91, "close_time": 1761587999999, "quote_volume": 567326.59317, "trades": 4029, "taker_buy_base": 96144.55, "taker_buy_quote": 264447.19443 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.756, "high": 2.77, "low": 2.736, "close": 2.74, "volume": 211842.08, "close_time": 1761591599999, "quote_volume": 582744.39388, "trades": 3765, "taker_buy_base": 93415.66, "taker_buy_quote": 257181.10963 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.739, "high": 2.742, "low": 2.715, "close": 2.719, "volume": 173314.58, "close_time": 1761595199999, "quote_volume": 472254.25132, "trades": 3302, "taker_buy_base": 70653.86, "taker_buy_quote": 192638.20864 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.72, "high": 2.721, "low": 2.704, "close": 2.71, "volume": 277493.17, "close_time": 1761598799999, "quote_volume": 752138.84187, "trades": 3907, "taker_buy_base": 107237.68, "taker_buy_quote": 290731.21343 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.709, "high": 2.723, "low": 2.699, "close": 2.702, "volume": 196636.81, "close_time": 1761602399999, "quote_volume": 532671.57156, "trades": 2998, "taker_buy_base": 88436.47, "taker_buy_quote": 239640.85377 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.701, "high": 2.715, "low": 2.689, "close": 2.691, "volume": 229967.34, "close_time": 1761605999999, "quote_volume": 620952.23281, "trades": 4119, "taker_buy_base": 102149.73, "taker_buy_quote": 275993.81651 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.691, "high": 2.696, "low": 2.673, "close": 2.688, "volume": 310213.96, "close_time": 1761609599999, "quote_volume": 832555.68663, "trades": 3750, "taker_buy_base": 138101.64, "taker_buy_quote": 370651.24331 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.688, "high": 2.7, "low": 2.678, "close": 2.692, "volume": 168083.83, "close_time": 1761613199999, "quote_volume": 451681.07039, "trades": 3507, "taker_buy_base": 86847.71, "taker_buy_quote": 233443.92952 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.693, "high": 2.712, "low": 2.692, "close": 2.707, "volume": 128319.38, "close_time": 1761616799999, "quote_volume": 346707.91576, "trades": 2368, "taker_buy_base": 78133.29, "taker_buy_quote": 211122.29224 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.707, "high": 2.707, "low": 2.663, "close": 2.678, "volume": 322418.94, "close_time": 1761620399999, "quote_volume": 864493.60525, "trades": 4712, "taker_buy_base": 121934.16, "taker_buy_quote": 326911.99726 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.677, "high": 2.688, "low": 2.668, "close": 2.682, "volume": 144845.06, "close_time": 1761623999999, "quote_volume": 387658.09346, "trades": 3627, "taker_buy_base": 51792.93, "taker_buy_quote": 138634.09506 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.681, "high": 2.698, "low": 2.674, "close": 2.685, "volume": 138664.1, "close_time": 1761627599999, "quote_volume": 372489.47418, "trades": 2681, "taker_buy_base": 61456.42, "taker_buy_quote": 165075.49607 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.684, "high": 2.69, "low": 2.651, "close": 2.654, "volume": 301452.18, "close_time": 1761631199999, "quote_volume": 805717.09196, "trades": 5088, "taker_buy_base": 124632.11, "taker_buy_quote": 333414.31985 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.655, "high": 2.688, "low": 2.651, "close": 2.685, "volume": 233440.92, "close_time": 1761634799999, "quote_volume": 622938.46203, "trades": 4129, "taker_buy_base": 124649.21, "taker_buy_quote": 332697.09303 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.686, "high": 2.693, "low": 2.672, "close": 2.681, "volume": 247995.75, "close_time": 1761638399999, "quote_volume": 664782.60795, "trades": 3267, "taker_buy_base": 106326.04, "taker_buy_quote": 285263.47205 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.681, "high": 2.701, "low": 2.676, "close": 2.691, "volume": 164049.73, "close_time": 1761641999999, "quote_volume": 441683.21602, "trades": 2216, "taker_buy_base": 91401.87, "taker_buy_quote": 246067.01504 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.691, "high": 2.708, "low": 2.685, "close": 2.706, "volume": 304186.36, "close_time": 1761645599999, "quote_volume": 820088.22617, "trades": 3465, "taker_buy_base": 199573.43, "taker_buy_quote": 538060.35499 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.707, "high": 2.708, "low": 2.685, "close": 2.692, "volume": 265420.78, "close_time": 1761649199999, "quote_volume": 715083.5756, "trades": 2824, "taker_buy_base": 84129.74, "taker_buy_quote": 226859.19797 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.691, "high": 2.703, "low": 2.681, "close": 2.684, "volume": 238841.3, "close_time": 1761652799999, "quote_volume": 642502.70466, "trades": 3140, "taker_buy_base": 110127.81, "taker_buy_quote": 296442.9861 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.683, "high": 2.708, "low": 2.682, "close": 2.705, "volume": 128651.78, "close_time": 1761656399999, "quote_volume": 346516.33527, "trades": 2575, "taker_buy_base": 69603.83, "taker_buy_quote": 187419.44481 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.706, "high": 2.728, "low": 2.703, "close": 2.724, "volume": 265580.13, "close_time": 1761659999999, "quote_volume": 721452.39508, "trades": 5599, "taker_buy_base": 147340.76, "taker_buy_quote": 400267.17072 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.723, "high": 2.738, "low": 2.663, "close": 2.688, "volume": 811142.57, "close_time": 1761663599999, "quote_volume": 2184907.79316, "trades": 12451, "taker_buy_base": 332083.61, "taker_buy_quote": 894961.3517 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.689, "high": 2.704, "low": 2.669, "close": 2.679, "volume": 237911.04, "close_time": 1761667199999, "quote_volume": 638587.19576, "trades": 5009, "taker_buy_base": 109283.14, "taker_buy_quote": 293299.28492 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.678, "high": 2.705, "low": 2.673, "close": 2.697, "volume": 164889.7, "close_time": 1761670799999, "quote_volume": 443556.03796, "trades": 3591, "taker_buy_base": 83897.14, "taker_buy_quote": 225679.4054 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.698, "high": 2.709, "low": 2.686, "close": 2.698, "volume": 150734.09, "close_time": 1761674399999, "quote_volume": 407121.18597, "trades": 2111, "taker_buy_base": 88067.49, "taker_buy_quote": 237936.70018 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.697, "high": 2.704, "low": 2.68, "close": 2.689, "volume": 112972.44, "close_time": 1761677999999, "quote_volume": 303692.53835, "trades": 2020, "taker_buy_base": 53065.45, "taker_buy_quote": 142653.4849 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.69, "high": 2.69, "low": 2.636, "close": 2.645, "volume": 492581.04, "close_time": 1761681599999, "quote_volume": 1308049.10431, "trades": 8461, "taker_buy_base": 183351.66, "taker_buy_quote": 487143.30207 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.645, "high": 2.645, "low": 2.577, "close": 2.602, "volume": 1717421.74, "close_time": 1761685199999, "quote_volume": 4477958.46124, "trades": 21766, "taker_buy_base": 779333.05, "taker_buy_quote": 2032563.89491 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.601, "high": 2.612, "low": 2.568, "close": 2.604, "volume": 552821.95, "close_time": 1761688799999, "quote_volume": 1433067.14386, "trades": 8207, "taker_buy_base": 255099.27, "taker_buy_quote": 661298.04765 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.603, "high": 2.623, "low": 2.59, "close": 2.62, "volume": 315409.67, "close_time": 1761692399999, "quote_volume": 820672.51565, "trades": 4198, "taker_buy_base": 127972.56, "taker_buy_quote": 333555.7606 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.62, "high": 2.62, "low": 2.6, "close": 2.614, "volume": 201052.09, "close_time": 1761695999999, "quote_volume": 524858.86606, "trades": 1988, "taker_buy_base": 95521.97, "taker_buy_quote": 249454.07831 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.613, "high": 2.622, "low": 2.597, "close": 2.601, "volume": 229141.58, "close_time": 1761699599999, "quote_volume": 597757.98338, "trades": 3260, "taker_buy_base": 83207.57, "taker_buy_quote": 217141.79992 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.601, "high": 2.625, "low": 2.596, "close": 2.614, "volume": 125884.76, "close_time": 1761703199999, "quote_volume": 328316.20072, "trades": 2339, "taker_buy_base": 69466.72, "taker_buy_quote": 181394.87967 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.613, "high": 2.621, "low": 2.607, "close": 2.612, "volume": 67410.4, "close_time": 1761706799999, "quote_volume": 176214.87627, "trades": 1352, "taker_buy_base": 36058.54, "taker_buy_quote": 94288.27787 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.612, "high": 2.612, "low": 2.599, "close": 2.605, "volume": 97922.72, "close_time": 1761710399999, "quote_volume": 255160.43648, "trades": 1695, "taker_buy_base": 37485.56, "taker_buy_quote": 97686.44056 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.606, "high": 2.614, "low": 2.604, "close": 2.611, "volume": 129383.69, "close_time": 1761713999999, "quote_volume": 337624.02814, "trades": 1059, "taker_buy_base": 92745.73, "taker_buy_quote": 242014.43309 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.61, "high": 2.624, "low": 2.607, "close": 2.61, "volume": 123511.33, "close_time": 1761717599999, "quote_volume": 322747.49481, "trades": 1935, "taker_buy_base": 60549.68, "taker_buy_quote": 158283.90538 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.61, "high": 2.623, "low": 2.604, "close": 2.62, "volume": 122392.93, "close_time": 1761721199999, "quote_volume": 319380.80538, "trades": 1671, "taker_buy_base": 55722.48, "taker_buy_quote": 145435.56741 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.619, "high": 2.625, "low": 2.599, "close": 2.611, "volume": 141949.66, "close_time": 1761724799999, "quote_volume": 370937.622, "trades": 1966, "taker_buy_base": 63867.63, "taker_buy_quote": 167035.58565 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.611, "high": 2.615, "low": 2.595, "close": 2.603, "volume": 123304.04, "close_time": 1761728399999, "quote_volume": 321108.61916, "trades": 1865, "taker_buy_base": 50122.29, "taker_buy_quote": 130594.75668 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.603, "high": 2.606, "low": 2.594, "close": 2.6, "volume": 97437.0, "close_time": 1761731999999, "quote_volume": 253356.20206, "trades": 1521, "taker_buy_base": 45595.73, "taker_buy_quote": 118568.59864 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.6, "high": 2.62, "low": 2.591, "close": 2.593, "volume": 226916.11, "close_time": 1761735599999, "quote_volume": 590889.83951, "trades": 3060, "taker_buy_base": 93751.17, "taker_buy_quote": 244278.11017 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.593, "high": 2.605, "low": 2.59, "close": 2.596, "volume": 132110.5, "close_time": 1761739199999, "quote_volume": 343334.69544, "trades": 2414, "taker_buy_base": 64125.63, "taker_buy_quote": 166674.26355 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.595, "high": 2.601, "low": 2.58, "close": 2.587, "volume": 341140.31, "close_time": 1761742799999, "quote_volume": 883475.21922, "trades": 2854, "taker_buy_base": 130421.05, "taker_buy_quote": 337806.17291 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.588, "high": 2.599, "low": 2.557, "close": 2.564, "volume": 668433.95, "close_time": 1761746399999, "quote_volume": 1723170.09661, "trades": 8195, "taker_buy_base": 230657.45, "taker_buy_quote": 594529.87042 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.563, "high": 2.568, "low": 2.538, "close": 2.552, "volume": 489211.33, "close_time": 1761749999999, "quote_volume": 1247501.26461, "trades": 6634, "taker_buy_base": 189700.71, "taker_buy_quote": 483977.03101 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.552, "high": 2.554, "low": 2.509, "close": 2.52, "volume": 641299.28, "close_time": 1761753599999, "quote_volume": 1621990.14551, "trades": 7543, "taker_buy_base": 241699.5, "taker_buy_quote": 611342.33005 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.52, "high": 2.543, "low": 2.51, "close": 2.527, "volume": 650122.39, "close_time": 1761757199999, "quote_volume": 1643885.16253, "trades": 6202, "taker_buy_base": 358645.94, "taker_buy_quote": 906640.48725 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.527, "high": 2.574, "low": 2.526, "close": 2.573, "volume": 452320.9, "close_time": 1761760799999, "quote_volume": 1151828.04404, "trades": 4793, "taker_buy_base": 255823.87, "taker_buy_quote": 651794.83891 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.573, "high": 2.586, "low": 2.489, "close": 2.556, "volume": 2168110.07, "close_time": 1761764399999, "quote_volume": 5493143.31196, "trades": 31694, "taker_buy_base": 1046974.62, "taker_buy_quote": 2653745.0296 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.555, "high": 2.585, "low": 2.541, "close": 2.561, "volume": 367240.06, "close_time": 1761767999999, "quote_volume": 940693.26417, "trades": 7527, "taker_buy_base": 196190.68, "taker_buy_quote": 502694.31145 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.562, "high": 2.595, "low": 2.55, "close": 2.59, "volume": 266055.88, "close_time": 1761771599999, "quote_volume": 685385.86139, "trades": 4919, "taker_buy_base": 146017.15, "taker_buy_quote": 376361.12242 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.59, "high": 2.61, "low": 2.577, "close": 2.596, "volume": 359301.76, "close_time": 1761775199999, "quote_volume": 932373.14705, "trades": 3546, "taker_buy_base": 210996.0, "taker_buy_quote": 547777.11882 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.596, "high": 2.6, "low": 2.582, "close": 2.588, "volume": 290385.61, "close_time": 1761778799999, "quote_volume": 752248.84349, "trades": 4278, "taker_buy_base": 155540.09, "taker_buy_quote": 403054.75867 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.588, "high": 2.589, "low": 2.553, "close": 2.569, "volume": 297849.77, "close_time": 1761782399999, "quote_volume": 765603.64502, "trades": 3355, "taker_buy_base": 153179.45, "taker_buy_quote": 393927.48909 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.569, "high": 2.605, "low": 2.552, "close": 2.6, "volume": 269149.33, "close_time": 1761785999999, "quote_volume": 695329.13687, "trades": 4069, "taker_buy_base": 144935.13, "taker_buy_quote": 374706.51245 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.601, "high": 2.613, "low": 2.591, "close": 2.597, "volume": 232476.2, "close_time": 1761789599999, "quote_volume": 605093.11095, "trades": 4651, "taker_buy_base": 110181.52, "taker_buy_quote": 286814.96509 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.596, "high": 2.622, "low": 2.593, "close": 2.617, "volume": 140719.33, "close_time": 1761793199999, "quote_volume": 367386.15922, "trades": 2058, "taker_buy_base": 72562.01, "taker_buy_quote": 189468.79959 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.616, "high": 2.623, "low": 2.604, "close": 2.611, "volume": 197963.07, "close_time": 1761796799999, "quote_volume": 517539.51759, "trades": 2547, "taker_buy_base": 96151.16, "taker_buy_quote": 251442.61816 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.61, "high": 2.611, "low": 2.525, "close": 2.552, "volume": 1103295.27, "close_time": 1761800399999, "quote_volume": 2823143.47638, "trades": 15562, "taker_buy_base": 533437.1, "taker_buy_quote": 1364497.18971 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.552, "high": 2.59, "low": 2.544, "close": 2.582, "volume": 300243.58, "close_time": 1761803999999, "quote_volume": 770114.52385, "trades": 3837, "taker_buy_base": 162416.73, "taker_buy_quote": 416482.30329 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.582, "high": 2.597, "low": 2.571, "close": 2.587, "volume": 139853.13, "close_time": 1761807599999, "quote_volume": 361532.26276, "trades": 2468, "taker_buy_base": 69520.56, "taker_buy_quote": 179751.32009 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.587, "high": 2.611, "low": 2.581, "close": 2.594, "volume": 350741.89, "close_time": 1761811199999, "quote_volume": 911622.57962, "trades": 4053, "taker_buy_base": 135408.64, "taker_buy_quote": 352071.14662 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.594, "high": 2.596, "low": 2.572, "close": 2.574, "volume": 180754.15, "close_time": 1761814799999, "quote_volume": 467044.34292, "trades": 2999, "taker_buy_base": 81820.09, "taker_buy_quote": 211410.87547 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.573, "high": 2.576, "low": 2.558, "close": 2.566, "volume": 177457.1, "close_time": 1761818399999, "quote_volume": 455694.10101, "trades": 2800, "taker_buy_base": 83479.86, "taker_buy_quote": 214404.41307 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.566, "high": 2.602, "low": 2.56, "close": 2.563, "volume": 252209.71, "close_time": 1761821999999, "quote_volume": 650476.29289, "trades": 4343, "taker_buy_base": 125669.22, "taker_buy_quote": 324266.47142 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.564, "high": 2.571, "low": 2.519, "close": 2.521, "volume": 437381.29, "close_time": 1761825599999, "quote_volume": 1111890.31864, "trades": 4391, "taker_buy_base": 167458.92, "taker_buy_quote": 425909.29655 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.52, "high": 2.53, "low": 2.437, "close": 2.454, "volume": 1418090.42, "close_time": 1761829199999, "quote_volume": 3520433.35841, "trades": 17592, "taker_buy_base": 579868.42, "taker_buy_quote": 1439197.43774 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.453, "high": 2.466, "low": 2.404, "close": 2.411, "volume": 1097722.72, "close_time": 1761832799999, "quote_volume": 2667848.09698, "trades": 14967, "taker_buy_base": 551311.51, "taker_buy_quote": 1340392.74867 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.412, "high": 2.434, "low": 2.405, "close": 2.418, "volume": 534956.54, "close_time": 1761836399999, "quote_volume": 1293690.5006, "trades": 8821, "taker_buy_base": 198394.52, "taker_buy_quote": 480060.77213 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.418, "high": 2.425, "low": 2.386, "close": 2.395, "volume": 426153.41, "close_time": 1761839999999, "quote_volume": 1022386.40013, "trades": 7363, "taker_buy_base": 187043.06, "taker_buy_quote": 448955.2527 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.395, "high": 2.402, "low": 2.377, "close": 2.391, "volume": 360490.46, "close_time": 1761843599999, "quote_volume": 861224.36082, "trades": 5917, "taker_buy_base": 189271.83, "taker_buy_quote": 452551.50687 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.391, "high": 2.391, "low": 2.324, "close": 2.352, "volume": 913906.89, "close_time": 1761847199999, "quote_volume": 2147660.79649, "trades": 11625, "taker_buy_base": 408540.51, "taker_buy_quote": 959990.20971 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.353, "high": 2.36, "low": 2.342, "close": 2.349, "volume": 236214.46, "close_time": 1761850799999, "quote_volume": 555541.17175, "trades": 4347, "taker_buy_base": 116584.54, "taker_buy_quote": 274214.46589 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.349, "high": 2.352, "low": 2.325, "close": 2.335, "volume": 467835.99, "close_time": 1761854399999, "quote_volume": 1094475.6713, "trades": 7992, "taker_buy_base": 239804.5, "taker_buy_quote": 560993.81383 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.334, "high": 2.362, "low": 2.317, "close": 2.36, "volume": 680226.21, "close_time": 1761857999999, "quote_volume": 1592756.21353, "trades": 9548, "taker_buy_base": 390626.72, "taker_buy_quote": 915134.49133 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.36, "high": 2.375, "low": 2.353, "close": 2.371, "volume": 137783.98, "close_time": 1761861599999, "quote_volume": 325674.18215, "trades": 2280, "taker_buy_base": 68545.16, "taker_buy_quote": 162035.50718 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.371, "high": 2.379, "low": 2.36, "close": 2.379, "volume": 136055.41, "close_time": 1761865199999, "quote_volume": 322486.55947, "trades": 2792, "taker_buy_base": 65778.03, "taker_buy_quote": 156004.13342 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.379, "high": 2.403, "low": 2.369, "close": 2.402, "volume": 132317.45, "close_time": 1761868799999, "quote_volume": 315785.93191, "trades": 3450, "taker_buy_base": 83220.4, "taker_buy_quote": 198725.18987 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.425, "low": 2.395, "close": 2.417, "volume": 222437.35, "close_time": 1761872399999, "quote_volume": 536002.23553, "trades": 4015, "taker_buy_base": 134143.35, "taker_buy_quote": 323294.68013 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.417, "high": 2.433, "low": 2.414, "close": 2.427, "volume": 250213.53, "close_time": 1761875999999, "quote_volume": 606812.04551, "trades": 5953, "taker_buy_base": 120047.57, "taker_buy_quote": 291143.88421 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.427, "high": 2.429, "low": 2.398, "close": 2.41, "volume": 191755.01, "close_time": 1761879599999, "quote_volume": 462337.35426, "trades": 4406, "taker_buy_base": 75598.0, "taker_buy_quote": 182402.20284 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.41, "high": 2.421, "low": 2.404, "close": 2.416, "volume": 127528.27, "close_time": 1761883199999, "quote_volume": 307704.93455, "trades": 3107, "taker_buy_base": 48650.23, "taker_buy_quote": 117404.67335 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.417, "high": 2.451, "low": 2.415, "close": 2.45, "volume": 322127.46, "close_time": 1761886799999, "quote_volume": 784881.1223, "trades": 4683, "taker_buy_base": 163962.49, "taker_buy_quote": 399678.1372 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.449, "high": 2.456, "low": 2.436, "close": 2.44, "volume": 301677.89, "close_time": 1761890399999, "quote_volume": 738507.36916, "trades": 3769, "taker_buy_base": 172435.63, "taker_buy_quote": 422149.73472 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.441, "high": 2.452, "low": 2.429, "close": 2.433, "volume": 110507.45, "close_time": 1761893999999, "quote_volume": 269335.71677, "trades": 2466, "taker_buy_base": 48904.63, "taker_buy_quote": 119262.93828 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.433, "high": 2.436, "low": 2.422, "close": 2.427, "volume": 125598.03, "close_time": 1761897599999, "quote_volume": 304993.44833, "trades": 3010, "taker_buy_base": 53838.5, "taker_buy_quote": 130769.56322 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.427, "high": 2.439, "low": 2.421, "close": 2.434, "volume": 122030.37, "close_time": 1761901199999, "quote_volume": 296534.4353, "trades": 2936, "taker_buy_base": 63226.81, "taker_buy_quote": 153650.84724 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.435, "high": 2.442, "low": 2.41, "close": 2.411, "volume": 146491.36, "close_time": 1761904799999, "quote_volume": 354539.8716, "trades": 3524, "taker_buy_base": 49332.4, "taker_buy_quote": 119432.21539 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.412, "high": 2.419, "low": 2.405, "close": 2.405, "volume": 132047.42, "close_time": 1761908399999, "quote_volume": 318367.30871, "trades": 2552, "taker_buy_base": 63725.65, "taker_buy_quote": 153674.63582 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.406, "high": 2.43, "low": 2.397, "close": 2.429, "volume": 344534.19, "close_time": 1761911999999, "quote_volume": 830577.23299, "trades": 5566, "taker_buy_base": 171129.13, "taker_buy_quote": 412744.12416 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.429, "high": 2.436, "low": 2.408, "close": 2.412, "volume": 420500.25, "close_time": 1761915599999, "quote_volume": 1020665.17516, "trades": 5613, "taker_buy_base": 157882.5, "taker_buy_quote": 383137.44424 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.413, "high": 2.43, "low": 2.405, "close": 2.424, "volume": 255027.36, "close_time": 1761919199999, "quote_volume": 616456.23777, "trades": 4528, "taker_buy_base": 123261.1, "taker_buy_quote": 297990.2638 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.425, "high": 2.445, "low": 2.408, "close": 2.444, "volume": 260703.05, "close_time": 1761922799999, "quote_volume": 632510.47974, "trades": 6158, "taker_buy_base": 124110.2, "taker_buy_quote": 301321.29466 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.444, "high": 2.444, "low": 2.386, "close": 2.388, "volume": 1405412.53, "close_time": 1761926399999, "quote_volume": 3390960.98988, "trades": 16234, "taker_buy_base": 562974.86, "taker_buy_quote": 1357423.29599 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.388, "high": 2.396, "low": 2.326, "close": 2.328, "volume": 810227.13, "close_time": 1761929999999, "quote_volume": 1912085.67579, "trades": 9520, "taker_buy_base": 338333.53, "taker_buy_quote": 798569.85743 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.328, "high": 2.348, "low": 2.306, "close": 2.334, "volume": 504713.02, "close_time": 1761933599999, "quote_volume": 1173028.00588, "trades": 9384, "taker_buy_base": 231113.55, "taker_buy_quote": 537218.94961 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.335, "high": 2.37, "low": 2.332, "close": 2.357, "volume": 361654.27, "close_time": 1761937199999, "quote_volume": 850098.27093, "trades": 5766, "taker_buy_base": 193436.26, "taker_buy_quote": 454688.38815 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.357, "high": 2.429, "low": 2.344, "close": 2.417, "volume": 804316.3, "close_time": 1761940799999, "quote_volume": 1930288.30737, "trades": 8012, "taker_buy_base": 440409.59, "taker_buy_quote": 1057466.99898 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.416, "high": 2.419, "low": 2.395, "close": 2.399, "volume": 404164.25, "close_time": 1761944399999, "quote_volume": 973895.12527, "trades": 4983, "taker_buy_base": 158500.73, "taker_buy_quote": 382097.20816 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.399, "high": 2.412, "low": 2.393, "close": 2.399, "volume": 267592.87, "close_time": 1761947999999, "quote_volume": 642731.35072, "trades": 3732, "taker_buy_base": 106127.64, "taker_buy_quote": 254927.73707 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.399, "high": 2.411, "low": 2.395, "close": 2.405, "volume": 128722.13, "close_time": 1761951599999, "quote_volume": 309434.82318, "trades": 2820, "taker_buy_base": 38416.62, "taker_buy_quote": 92362.55743 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.405, "high": 2.424, "low": 2.401, "close": 2.422, "volume": 162950.55, "close_time": 1761955199999, "quote_volume": 393783.03441, "trades": 3395, "taker_buy_base": 69835.79, "taker_buy_quote": 168760.59607 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.422, "high": 2.425, "low": 2.405, "close": 2.42, "volume": 246667.48, "close_time": 1761958799999, "quote_volume": 596356.19467, "trades": 5677, "taker_buy_base": 110743.36, "taker_buy_quote": 267801.22198 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.42, "high": 2.43, "low": 2.406, "close": 2.408, "volume": 105585.21, "close_time": 1761962399999, "quote_volume": 255576.74779, "trades": 2435, "taker_buy_base": 47234.88, "taker_buy_quote": 114375.17746 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.407, "high": 2.424, "low": 2.392, "close": 2.421, "volume": 180924.78, "close_time": 1761965999999, "quote_volume": 435586.10137, "trades": 2847, "taker_buy_base": 76732.48, "taker_buy_quote": 184890.71946 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.421, "high": 2.445, "low": 2.42, "close": 2.438, "volume": 213215.82, "close_time": 1761969599999, "quote_volume": 519160.67728, "trades": 3288, "taker_buy_base": 104754.89, "taker_buy_quote": 255055.21948 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.439, "high": 2.445, "low": 2.428, "close": 2.438, "volume": 213079.75, "close_time": 1761973199999, "quote_volume": 519763.67696, "trades": 3794, "taker_buy_base": 131755.24, "taker_buy_quote": 321443.21641 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.439, "high": 2.44, "low": 2.423, "close": 2.429, "volume": 121552.66, "close_time": 1761976799999, "quote_volume": 295379.14222, "trades": 2192, "taker_buy_base": 49056.07, "taker_buy_quote": 119192.20499 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.429, "high": 2.447, "low": 2.429, "close": 2.446, "volume": 110247.07, "close_time": 1761980399999, "quote_volume": 268508.61818, "trades": 1848, "taker_buy_base": 39635.95, "taker_buy_quote": 96559.97377 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.446, "high": 2.462, "low": 2.441, "close": 2.459, "volume": 124822.93, "close_time": 1761983999999, "quote_volume": 306312.72847, "trades": 2579, "taker_buy_base": 58804.96, "taker_buy_quote": 144340.86668 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.459, "high": 2.495, "low": 2.458, "close": 2.494, "volume": 604715.15, "close_time": 1761987599999, "quote_volume": 1499639.63449, "trades": 6245, "taker_buy_base": 353656.23, "taker_buy_quote": 876829.20057 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.495, "high": 2.5, "low": 2.475, "close": 2.481, "volume": 212702.64, "close_time": 1761991199999, "quote_volume": 528946.28541, "trades": 3586, "taker_buy_base": 103197.21, "taker_buy_quote": 256581.11557 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.481, "high": 2.496, "low": 2.478, "close": 2.485, "volume": 99461.9, "close_time": 1761994799999, "quote_volume": 247504.60117, "trades": 2018, "taker_buy_base": 51581.94, "taker_buy_quote": 128374.1408 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.486, "high": 2.492, "low": 2.479, "close": 2.487, "volume": 73906.07, "close_time": 1761998399999, "quote_volume": 183746.63689, "trades": 1803, "taker_buy_base": 29996.71, "taker_buy_quote": 74593.62097 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.487, "high": 2.498, "low": 2.483, "close": 2.488, "volume": 102841.17, "close_time": 1762001999999, "quote_volume": 256052.62277, "trades": 2066, "taker_buy_base": 38613.6, "taker_buy_quote": 96180.48786 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.488, "high": 2.491, "low": 2.459, "close": 2.473, "volume": 386232.65, "close_time": 1762005599999, "quote_volume": 956051.24658, "trades": 6062, "taker_buy_base": 137648.69, "taker_buy_quote": 340706.39727 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.472, "high": 2.476, "low": 2.448, "close": 2.464, "volume": 281504.26, "close_time": 1762009199999, "quote_volume": 692286.20287, "trades": 4562, "taker_buy_base": 134339.64, "taker_buy_quote": 330295.96733 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.464, "high": 2.483, "low": 2.463, "close": 2.482, "volume": 185875.56, "close_time": 1762012799999, "quote_volume": 459730.94493, "trades": 3637, "taker_buy_base": 87603.07, "taker_buy_quote": 216705.98937 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.482, "high": 2.49, "low": 2.473, "close": 2.486, "volume": 136360.17, "close_time": 1762016399999, "quote_volume": 338538.42332, "trades": 2966, "taker_buy_base": 54718.15, "taker_buy_quote": 135851.90746 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.485, "high": 2.492, "low": 2.479, "close": 2.486, "volume": 123313.15, "close_time": 1762019999999, "quote_volume": 306545.25258, "trades": 2602, "taker_buy_base": 57427.02, "taker_buy_quote": 142803.32503 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.485, "high": 2.505, "low": 2.484, "close": 2.504, "volume": 125955.49, "close_time": 1762023599999, "quote_volume": 314609.13882, "trades": 1966, "taker_buy_base": 64952.36, "taker_buy_quote": 162261.21809 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.504, "high": 2.504, "low": 2.493, "close": 2.5, "volume": 71732.74, "close_time": 1762027199999, "quote_volume": 179134.61695, "trades": 1272, "taker_buy_base": 33847.76, "taker_buy_quote": 84562.60994 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.501, "high": 2.527, "low": 2.501, "close": 2.511, "volume": 335364.66, "close_time": 1762030799999, "quote_volume": 844138.91771, "trades": 3201, "taker_buy_base": 145383.37, "taker_buy_quote": 365798.33428 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.511, "high": 2.516, "low": 2.489, "close": 2.492, "volume": 107137.27, "close_time": 1762034399999, "quote_volume": 268174.49115, "trades": 1686, "taker_buy_base": 44129.37, "taker_buy_quote": 110512.64054 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.493, "high": 2.515, "low": 2.489, "close": 2.515, "volume": 111467.93, "close_time": 1762037999999, "quote_volume": 278731.51912, "trades": 1785, "taker_buy_base": 72677.42, "taker_buy_quote": 181761.50861 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.515, "high": 2.522, "low": 2.51, "close": 2.52, "volume": 75132.95, "close_time": 1762041599999, "quote_volume": 189042.3776, "trades": 1286, "taker_buy_base": 43113.56, "taker_buy_quote": 108479.43613 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.519, "high": 2.523, "low": 2.499, "close": 2.506, "volume": 123030.2, "close_time": 1762045199999, "quote_volume": 308645.27654, "trades": 1864, "taker_buy_base": 57446.58, "taker_buy_quote": 144163.34385 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.506, "high": 2.518, "low": 2.503, "close": 2.511, "volume": 76263.3, "close_time": 1762048799999, "quote_volume": 191518.28891, "trades": 1865, "taker_buy_base": 40677.95, "taker_buy_quote": 102124.44845 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.511, "high": 2.516, "low": 2.504, "close": 2.512, "volume": 121617.16, "close_time": 1762052399999, "quote_volume": 305186.41406, "trades": 1948, "taker_buy_base": 60138.67, "taker_buy_quote": 150935.41019 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.512, "high": 2.528, "low": 2.51, "close": 2.514, "volume": 81967.38, "close_time": 1762055999999, "quote_volume": 206492.04434, "trades": 1567, "taker_buy_base": 44471.74, "taker_buy_quote": 112045.15062 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.514, "high": 2.56, "low": 2.513, "close": 2.555, "volume": 242768.66, "close_time": 1762059599999, "quote_volume": 617007.021, "trades": 3449, "taker_buy_base": 135168.0, "taker_buy_quote": 343564.37857 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.556, "high": 2.564, "low": 2.547, "close": 2.559, "volume": 256072.03, "close_time": 1762063199999, "quote_volume": 655018.91313, "trades": 3758, "taker_buy_base": 159057.67, "taker_buy_quote": 406903.82884 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.559, "high": 2.571, "low": 2.549, "close": 2.57, "volume": 183870.38, "close_time": 1762066799999, "quote_volume": 470760.88929, "trades": 3143, "taker_buy_base": 74226.07, "taker_buy_quote": 190158.98132 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.569, "high": 2.573, "low": 2.551, "close": 2.56, "volume": 151898.99, "close_time": 1762070399999, "quote_volume": 388610.66705, "trades": 3029, "taker_buy_base": 57848.14, "taker_buy_quote": 147994.30105 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.561, "high": 2.564, "low": 2.524, "close": 2.529, "volume": 610793.75, "close_time": 1762073999999, "quote_volume": 1550005.58804, "trades": 7053, "taker_buy_base": 275791.63, "taker_buy_quote": 699877.75252 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.53, "high": 2.534, "low": 2.493, "close": 2.5, "volume": 277144.57, "close_time": 1762077599999, "quote_volume": 695058.15383, "trades": 4504, "taker_buy_base": 109905.98, "taker_buy_quote": 275686.57162 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.5, "high": 2.505, "low": 2.478, "close": 2.492, "volume": 237319.12, "close_time": 1762081199999, "quote_volume": 591420.83776, "trades": 3384, "taker_buy_base": 92284.62, "taker_buy_quote": 230071.77445 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.491, "high": 2.509, "low": 2.488, "close": 2.508, "volume": 115255.31, "close_time": 1762084799999, "quote_volume": 288222.15355, "trades": 2083, "taker_buy_base": 66285.08, "taker_buy_quote": 165764.75435 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.509, "high": 2.511, "low": 2.49, "close": 2.494, "volume": 117671.73, "close_time": 1762088399999, "quote_volume": 294029.82432, "trades": 1989, "taker_buy_base": 41977.67, "taker_buy_quote": 104906.81302 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.494, "high": 2.501, "low": 2.478, "close": 2.483, "volume": 198066.21, "close_time": 1762091999999, "quote_volume": 492661.53745, "trades": 2540, "taker_buy_base": 87982.29, "taker_buy_quote": 219017.93575 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.483, "high": 2.488, "low": 2.462, "close": 2.475, "volume": 298843.71, "close_time": 1762095599999, "quote_volume": 738825.3653, "trades": 5316, "taker_buy_base": 138646.65, "taker_buy_quote": 342793.46447 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.475, "high": 2.482, "low": 2.466, "close": 2.468, "volume": 202962.55, "close_time": 1762099199999, "quote_volume": 501953.90383, "trades": 3407, "taker_buy_base": 92024.45, "taker_buy_quote": 227603.54813 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.467, "high": 2.48, "low": 2.427, "close": 2.478, "volume": 1214545.19, "close_time": 1762102799999, "quote_volume": 2985912.41928, "trades": 12467, "taker_buy_base": 458505.32, "taker_buy_quote": 1125970.2159 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.478, "high": 2.482, "low": 2.464, "close": 2.468, "volume": 192622.2, "close_time": 1762106399999, "quote_volume": 476325.75193, "trades": 2336, "taker_buy_base": 80922.6, "taker_buy_quote": 200184.70631 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.468, "high": 2.468, "low": 2.456, "close": 2.459, "volume": 61417.68, "close_time": 1762109999999, "quote_volume": 151285.49133, "trades": 1273, "taker_buy_base": 34320.03, "taker_buy_quote": 84524.46421 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.459, "high": 2.462, "low": 2.449, "close": 2.459, "volume": 60087.87, "close_time": 1762113599999, "quote_volume": 147541.88192, "trades": 1532, "taker_buy_base": 23316.79, "taker_buy_quote": 57271.43768 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.459, "high": 2.468, "low": 2.454, "close": 2.466, "volume": 28398.9, "close_time": 1762117199999, "quote_volume": 69870.07619, "trades": 847, "taker_buy_base": 13377.69, "taker_buy_quote": 32919.20486 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.467, "high": 2.471, "low": 2.461, "close": 2.464, "volume": 47417.62, "close_time": 1762120799999, "quote_volume": 116945.9776, "trades": 948, "taker_buy_base": 26760.56, "taker_buy_quote": 66006.36326 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.464, "high": 2.468, "low": 2.452, "close": 2.459, "volume": 68039.6, "close_time": 1762124399999, "quote_volume": 167260.88493, "trades": 827, "taker_buy_base": 39513.93, "taker_buy_quote": 97125.15493 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.46, "high": 2.493, "low": 2.46, "close": 2.489, "volume": 206060.95, "close_time": 1762127999999, "quote_volume": 511250.0627, "trades": 2591, "taker_buy_base": 107428.73, "taker_buy_quote": 266496.04495 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.489, "high": 2.505, "low": 2.468, "close": 2.468, "volume": 284997.36, "close_time": 1762131599999, "quote_volume": 710292.38048, "trades": 4293, "taker_buy_base": 134792.68, "taker_buy_quote": 336067.19233 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.468, "high": 2.474, "low": 2.436, "close": 2.439, "volume": 343171.6, "close_time": 1762135199999, "quote_volume": 841800.05696, "trades": 7313, "taker_buy_base": 138066.28, "taker_buy_quote": 338862.95663 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.439, "high": 2.442, "low": 2.402, "close": 2.412, "volume": 453006.6, "close_time": 1762138799999, "quote_volume": 1095534.70671, "trades": 8745, "taker_buy_base": 183063.67, "taker_buy_quote": 442775.00445 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.412, "high": 2.416, "low": 2.364, "close": 2.368, "volume": 486342.02, "close_time": 1762142399999, "quote_volume": 1159890.4657, "trades": 10488, "taker_buy_base": 183787.98, "taker_buy_quote": 438183.01244 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.367, "high": 2.367, "low": 2.339, "close": 2.366, "volume": 339867.81, "close_time": 1762145999999, "quote_volume": 799380.26334, "trades": 8241, "taker_buy_base": 172391.36, "taker_buy_quote": 405492.83664 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.365, "high": 2.382, "low": 2.349, "close": 2.352, "volume": 252394.64, "close_time": 1762149599999, "quote_volume": 597281.63776, "trades": 3511, "taker_buy_base": 115182.34, "taker_buy_quote": 272832.74941 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.352, "high": 2.362, "low": 2.32, "close": 2.343, "volume": 458963.2, "close_time": 1762153199999, "quote_volume": 1074529.10811, "trades": 6652, "taker_buy_base": 233667.98, "taker_buy_quote": 547515.68981 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.342, "high": 2.36, "low": 2.334, "close": 2.344, "volume": 206427.74, "close_time": 1762156799999, "quote_volume": 484566.94566, "trades": 4021, "taker_buy_base": 107548.42, "taker_buy_quote": 252410.62868 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.344, "high": 2.349, "low": 2.318, "close": 2.337, "volume": 380943.94, "close_time": 1762160399999, "quote_volume": 888046.58862, "trades": 4311, "taker_buy_base": 132212.01, "taker_buy_quote": 308175.39655 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.337, "high": 2.359, "low": 2.319, "close": 2.321, "volume": 260574.72, "close_time": 1762163999999, "quote_volume": 609710.16439, "trades": 3804, "taker_buy_base": 106073.13, "taker_buy_quote": 248507.74843 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.321, "high": 2.332, "low": 2.29, "close": 2.298, "volume": 479995.9, "close_time": 1762167599999, "quote_volume": 1107418.21918, "trades": 5026, "taker_buy_base": 155278.07, "taker_buy_quote": 358638.92541 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.299, "high": 2.324, "low": 2.298, "close": 2.314, "volume": 309172.49, "close_time": 1762171199999, "quote_volume": 715250.52269, "trades": 5126, "taker_buy_base": 152789.02, "taker_buy_quote": 353731.92417 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.315, "high": 2.335, "low": 2.315, "close": 2.319, "volume": 224771.99, "close_time": 1762174799999, "quote_volume": 523048.08881, "trades": 2971, "taker_buy_base": 125963.25, "taker_buy_quote": 293101.89851 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.319, "high": 2.331, "low": 2.301, "close": 2.32, "volume": 296801.18, "close_time": 1762178399999, "quote_volume": 686749.44422, "trades": 4029, "taker_buy_base": 157800.3, "taker_buy_quote": 365294.29132 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.321, "high": 2.341, "low": 2.313, "close": 2.335, "volume": 276888.8, "close_time": 1762181999999, "quote_volume": 644473.53211, "trades": 4791, "taker_buy_base": 145051.08, "taker_buy_quote": 337644.00875 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.336, "high": 2.338, "low": 2.13, "close": 2.183, "volume": 3959433.37, "close_time": 1762185599999, "quote_volume": 8762742.20108, "trades": 40840, "taker_buy_base": 2001520.61, "taker_buy_quote": 4424219.87117 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.184, "high": 2.235, "low": 2.166, "close": 2.219, "volume": 713944.78, "close_time": 1762189199999, "quote_volume": 1575010.19655, "trades": 11157, "taker_buy_base": 383532.38, "taker_buy_quote": 846044.8725 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.218, "high": 2.267, "low": 2.214, "close": 2.251, "volume": 508657.93, "close_time": 1762192799999, "quote_volume": 1143830.19459, "trades": 6068, "taker_buy_base": 265487.18, "taker_buy_quote": 597226.26282 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.252, "high": 2.261, "low": 2.23, "close": 2.231, "volume": 269027.49, "close_time": 1762196399999, "quote_volume": 604039.97054, "trades": 3367, "taker_buy_base": 107107.63, "taker_buy_quote": 240564.13132 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.232, "high": 2.244, "low": 2.223, "close": 2.229, "volume": 159016.38, "close_time": 1762199999999, "quote_volume": 354931.56811, "trades": 3348, "taker_buy_base": 61890.08, "taker_buy_quote": 138079.26184 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.23, "high": 2.234, "low": 2.189, "close": 2.201, "volume": 347709.8, "close_time": 1762203599999, "quote_volume": 768825.3303, "trades": 4160, "taker_buy_base": 111087.89, "taker_buy_quote": 245570.91471 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.2, "high": 2.23, "low": 2.19, "close": 2.229, "volume": 429746.68, "close_time": 1762207199999, "quote_volume": 951124.38465, "trades": 4569, "taker_buy_base": 202029.0, "taker_buy_quote": 447200.91716 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.229, "high": 2.23, "low": 2.202, "close": 2.215, "volume": 141356.47, "close_time": 1762210799999, "quote_volume": 313883.46964, "trades": 2436, "taker_buy_base": 54657.71, "taker_buy_quote": 121342.94003 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.215, "high": 2.23, "low": 2.199, "close": 2.228, "volume": 189449.47, "close_time": 1762214399999, "quote_volume": 420306.29602, "trades": 2542, "taker_buy_base": 84203.62, "taker_buy_quote": 186749.1161 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.228, "high": 2.265, "low": 2.21, "close": 2.252, "volume": 473546.05, "close_time": 1762217999999, "quote_volume": 1060678.06584, "trades": 5040, "taker_buy_base": 221637.13, "taker_buy_quote": 496832.25417 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.252, "high": 2.267, "low": 2.241, "close": 2.254, "volume": 238683.25, "close_time": 1762221599999, "quote_volume": 538524.59429, "trades": 3070, "taker_buy_base": 136225.46, "taker_buy_quote": 307549.00679 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.253, "high": 2.264, "low": 2.24, "close": 2.245, "volume": 138918.6, "close_time": 1762225199999, "quote_volume": 312568.68883, "trades": 1805, "taker_buy_base": 66437.95, "taker_buy_quote": 149522.72248 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.245, "high": 2.267, "low": 2.24, "close": 2.263, "volume": 186676.29, "close_time": 1762228799999, "quote_volume": 421501.4394, "trades": 2564, "taker_buy_base": 101983.81, "taker_buy_quote": 230224.84895 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.264, "high": 2.275, "low": 2.243, "close": 2.244, "volume": 232772.93, "close_time": 1762232399999, "quote_volume": 525868.71853, "trades": 2451, "taker_buy_base": 113376.78, "taker_buy_quote": 256159.64089 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.243, "high": 2.249, "low": 2.15, "close": 2.151, "volume": 960550.53, "close_time": 1762235999999, "quote_volume": 2102682.87166, "trades": 11034, "taker_buy_base": 413451.8, "taker_buy_quote": 904046.70676 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.151, "high": 2.216, "low": 2.151, "close": 2.178, "volume": 727294.64, "close_time": 1762239599999, "quote_volume": 1590221.50031, "trades": 9045, "taker_buy_base": 374371.88, "taker_buy_quote": 818570.79432 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.177, "high": 2.183, "low": 2.15, "close": 2.164, "volume": 651347.46, "close_time": 1762243199999, "quote_volume": 1411461.85985, "trades": 6514, "taker_buy_base": 304954.65, "taker_buy_quote": 661486.50174 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.164, "high": 2.208, "low": 2.155, "close": 2.194, "volume": 725719.38, "close_time": 1762246799999, "quote_volume": 1586079.9266, "trades": 9526, "taker_buy_base": 366942.27, "taker_buy_quote": 802510.04278 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.194, "high": 2.207, "low": 2.182, "close": 2.205, "volume": 330508.62, "close_time": 1762250399999, "quote_volume": 725948.2653, "trades": 6349, "taker_buy_base": 181139.85, "taker_buy_quote": 398057.26704 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.206, "high": 2.22, "low": 2.198, "close": 2.206, "volume": 270425.35, "close_time": 1762253999999, "quote_volume": 597171.26711, "trades": 5538, "taker_buy_base": 150396.61, "taker_buy_quote": 332222.18939 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.206, "high": 2.23, "low": 2.198, "close": 2.212, "volume": 290287.8, "close_time": 1762257599999, "quote_volume": 642659.99445, "trades": 4634, "taker_buy_base": 129692.23, "taker_buy_quote": 287247.95996 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.212, "high": 2.212, "low": 2.18, "close": 2.185, "volume": 167895.47, "close_time": 1762261199999, "quote_volume": 368359.35946, "trades": 2678, "taker_buy_base": 68108.84, "taker_buy_quote": 149365.75474 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.185, "high": 2.194, "low": 2.166, "close": 2.179, "volume": 341921.8, "close_time": 1762264799999, "quote_volume": 744570.14586, "trades": 4441, "taker_buy_base": 115625.84, "taker_buy_quote": 251931.99104 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.178, "high": 2.239, "low": 2.159, "close": 2.227, "volume": 687396.82, "close_time": 1762268399999, "quote_volume": 1509375.63981, "trades": 9855, "taker_buy_base": 324861.9, "taker_buy_quote": 713835.36252 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.228, "high": 2.242, "low": 2.198, "close": 2.202, "volume": 500871.25, "close_time": 1762271999999, "quote_volume": 1114314.37845, "trades": 8425, "taker_buy_base": 271295.49, "taker_buy_quote": 603969.60735 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.202, "high": 2.217, "low": 2.146, "close": 2.159, "volume": 705108.48, "close_time": 1762275599999, "quote_volume": 1533904.01678, "trades": 6908, "taker_buy_base": 309782.42, "taker_buy_quote": 675551.03651 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.159, "high": 2.185, "low": 2.104, "close": 2.158, "volume": 1127500.03, "close_time": 1762279199999, "quote_volume": 2416607.03791, "trades": 12467, "taker_buy_base": 546832.27, "taker_buy_quote": 1173069.16411 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.159, "high": 2.192, "low": 2.101, "close": 2.186, "volume": 1241248.9, "close_time": 1762282799999, "quote_volume": 2657407.92376, "trades": 15451, "taker_buy_base": 619440.33, "taker_buy_quote": 1327839.99186 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.185, "high": 2.198, "low": 2.149, "close": 2.151, "volume": 564838.73, "close_time": 1762286399999, "quote_volume": 1228500.73561, "trades": 9456, "taker_buy_base": 221124.58, "taker_buy_quote": 481541.86582 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.152, "high": 2.175, "low": 2.056, "close": 2.146, "volume": 2198363.79, "close_time": 1762289999999, "quote_volume": 4639905.51943, "trades": 24482, "taker_buy_base": 1016785.22, "taker_buy_quote": 2147788.51736 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.146, "high": 2.151, "low": 2.055, "close": 2.148, "volume": 1454633.69, "close_time": 1762293599999, "quote_volume": 3060626.39946, "trades": 18471, "taker_buy_base": 759861.18, "taker_buy_quote": 1598932.99323 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.149, "high": 2.188, "low": 2.133, "close": 2.175, "volume": 879163.96, "close_time": 1762297199999, "quote_volume": 1900104.84292, "trades": 8190, "taker_buy_base": 416579.62, "taker_buy_quote": 900696.66919 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.174, "high": 2.185, "low": 2.166, "close": 2.176, "volume": 435896.7, "close_time": 1762300799999, "quote_volume": 948395.96412, "trades": 4550, "taker_buy_base": 228615.36, "taker_buy_quote": 497379.08512 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.176, "high": 2.184, "low": 2.14, "close": 2.149, "volume": 418506.18, "close_time": 1762304399999, "quote_volume": 902775.71174, "trades": 6286, "taker_buy_base": 173183.08, "taker_buy_quote": 373787.8385 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.15, "high": 2.16, "low": 2.087, "close": 2.15, "volume": 845176.61, "close_time": 1762307999999, "quote_volume": 1791076.51237, "trades": 17898, "taker_buy_base": 387506.81, "taker_buy_quote": 821119.16589 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.15, "high": 2.252, "low": 2.15, "close": 2.245, "volume": 1391551.94, "close_time": 1762311599999, "quote_volume": 3065033.04903, "trades": 15439, "taker_buy_base": 642095.55, "taker_buy_quote": 1415264.48903 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.245, "high": 2.253, "low": 2.222, "close": 2.235, "volume": 526541.12, "close_time": 1762315199999, "quote_volume": 1177342.0416, "trades": 9753, "taker_buy_base": 222098.03, "taker_buy_quote": 496892.75906 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.235, "high": 2.249, "low": 2.218, "close": 2.231, "volume": 315393.6, "close_time": 1762318799999, "quote_volume": 704374.51653, "trades": 7712, "taker_buy_base": 169593.61, "taker_buy_quote": 378950.39068 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.231, "high": 2.24, "low": 2.219, "close": 2.231, "volume": 209547.16, "close_time": 1762322399999, "quote_volume": 466694.49311, "trades": 3737, "taker_buy_base": 94694.89, "taker_buy_quote": 211044.10599 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.23, "high": 2.251, "low": 2.221, "close": 2.251, "volume": 182241.17, "close_time": 1762325999999, "quote_volume": 407402.28675, "trades": 2890, "taker_buy_base": 91489.72, "taker_buy_quote": 204746.93591 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.251, "high": 2.272, "low": 2.231, "close": 2.265, "volume": 230066.81, "close_time": 1762329599999, "quote_volume": 517060.09181, "trades": 2866, "taker_buy_base": 128138.04, "taker_buy_quote": 288038.9734 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.264, "high": 2.271, "low": 2.217, "close": 2.233, "volume": 396585.96, "close_time": 1762333199999, "quote_volume": 890496.9804, "trades": 6545, "taker_buy_base": 207007.05, "taker_buy_quote": 465123.70662 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.233, "high": 2.25, "low": 2.23, "close": 2.241, "volume": 139076.04, "close_time": 1762336799999, "quote_volume": 311621.65145, "trades": 2871, "taker_buy_base": 62106.06, "taker_buy_quote": 139178.53017 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.24, "high": 2.245, "low": 2.212, "close": 2.212, "volume": 225324.16, "close_time": 1762340399999, "quote_volume": 501621.81816, "trades": 2660, "taker_buy_base": 77444.63, "taker_buy_quote": 172461.85511 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.212, "high": 2.24, "low": 2.211, "close": 2.239, "volume": 261359.88, "close_time": 1762343999999, "quote_volume": 582395.29876, "trades": 2428, "taker_buy_base": 154861.03, "taker_buy_quote": 345138.44625 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.239, "high": 2.263, "low": 2.235, "close": 2.245, "volume": 267174.46, "close_time": 1762347599999, "quote_volume": 601176.45735, "trades": 3714, "taker_buy_base": 141130.84, "taker_buy_quote": 317616.24437 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.244, "high": 2.259, "low": 2.234, "close": 2.254, "volume": 166880.59, "close_time": 1762351199999, "quote_volume": 374540.99636, "trades": 2763, "taker_buy_base": 80630.62, "taker_buy_quote": 181045.17815 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.253, "high": 2.265, "low": 2.224, "close": 2.246, "volume": 302323.2, "close_time": 1762354799999, "quote_volume": 678765.39968, "trades": 4331, "taker_buy_base": 142262.66, "taker_buy_quote": 319651.00631 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.246, "high": 2.277, "low": 2.24, "close": 2.276, "volume": 487324.97, "close_time": 1762358399999, "quote_volume": 1102062.60504, "trades": 5898, "taker_buy_base": 304514.82, "taker_buy_quote": 688988.97605 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.275, "high": 2.285, "low": 2.256, "close": 2.285, "volume": 306698.11, "close_time": 1762361999999, "quote_volume": 697223.19919, "trades": 4556, "taker_buy_base": 165528.22, "taker_buy_quote": 376588.08587 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.286, "high": 2.292, "low": 2.265, "close": 2.272, "volume": 278458.35, "close_time": 1762365599999, "quote_volume": 634923.34707, "trades": 5659, "taker_buy_base": 177237.3, "taker_buy_quote": 404249.67935 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.271, "high": 2.296, "low": 2.265, "close": 2.283, "volume": 310930.28, "close_time": 1762369199999, "quote_volume": 710070.40507, "trades": 7265, "taker_buy_base": 176337.79, "taker_buy_quote": 402681.29968 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.283, "high": 2.284, "low": 2.266, "close": 2.267, "volume": 121184.01, "close_time": 1762372799999, "quote_volume": 275684.3617, "trades": 3023, "taker_buy_base": 47169.69, "taker_buy_quote": 107359.18618 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.267, "high": 2.281, "low": 2.259, "close": 2.268, "volume": 148046.29, "close_time": 1762376399999, "quote_volume": 335951.8817, "trades": 2970, "taker_buy_base": 80841.75, "taker_buy_quote": 183570.31565 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.267, "high": 2.275, "low": 2.257, "close": 2.27, "volume": 150865.45, "close_time": 1762379999999, "quote_volume": 342001.37679, "trades": 3109, "taker_buy_base": 78784.14, "taker_buy_quote": 178659.56602 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.269, "high": 2.28, "low": 2.259, "close": 2.279, "volume": 91984.97, "close_time": 1762383599999, "quote_volume": 208772.95461, "trades": 1318, "taker_buy_base": 40575.99, "taker_buy_quote": 92203.13962 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.28, "high": 2.281, "low": 2.263, "close": 2.265, "volume": 157249.72, "close_time": 1762387199999, "quote_volume": 356951.01597, "trades": 2021, "taker_buy_base": 62998.18, "taker_buy_quote": 143060.04493 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.265, "high": 2.274, "low": 2.255, "close": 2.27, "volume": 185049.06, "close_time": 1762390799999, "quote_volume": 418744.65403, "trades": 1995, "taker_buy_base": 71099.51, "taker_buy_quote": 160996.82227 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.27, "high": 2.27, "low": 2.233, "close": 2.262, "volume": 258571.55, "close_time": 1762394399999, "quote_volume": 581440.34017, "trades": 3442, "taker_buy_base": 76093.18, "taker_buy_quote": 171284.41353 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.262, "high": 2.285, "low": 2.245, "close": 2.281, "volume": 200034.55, "close_time": 1762397999999, "quote_volume": 453390.41039, "trades": 2771, "taker_buy_base": 71423.36, "taker_buy_quote": 162029.95596 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.281, "high": 2.296, "low": 2.276, "close": 2.291, "volume": 177944.59, "close_time": 1762401599999, "quote_volume": 406756.20675, "trades": 2077, "taker_buy_base": 87918.4, "taker_buy_quote": 201029.4687 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.291, "high": 2.304, "low": 2.286, "close": 2.291, "volume": 220836.09, "close_time": 1762405199999, "quote_volume": 506994.09904, "trades": 2846, "taker_buy_base": 81285.48, "taker_buy_quote": 186582.42718 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.29, "high": 2.293, "low": 2.252, "close": 2.256, "volume": 264180.96, "close_time": 1762408799999, "quote_volume": 598989.37295, "trades": 3465, "taker_buy_base": 81043.8, "taker_buy_quote": 183579.77984 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.256, "high": 2.271, "low": 2.253, "close": 2.256, "volume": 119811.78, "close_time": 1762412399999, "quote_volume": 271048.87805, "trades": 2244, "taker_buy_base": 44721.56, "taker_buy_quote": 101236.04569 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.256, "high": 2.268, "low": 2.246, "close": 2.259, "volume": 138711.86, "close_time": 1762415999999, "quote_volume": 313149.14525, "trades": 2291, "taker_buy_base": 58820.22, "taker_buy_quote": 132794.20898 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.259, "high": 2.271, "low": 2.249, "close": 2.259, "volume": 151334.89, "close_time": 1762419599999, "quote_volume": 342021.25701, "trades": 1863, "taker_buy_base": 52407.06, "taker_buy_quote": 118481.62048 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.259, "high": 2.271, "low": 2.252, "close": 2.256, "volume": 132599.26, "close_time": 1762423199999, "quote_volume": 299957.95449, "trades": 1869, "taker_buy_base": 38191.75, "taker_buy_quote": 86436.60335 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.256, "high": 2.27, "low": 2.248, "close": 2.265, "volume": 138713.6, "close_time": 1762426799999, "quote_volume": 313180.83655, "trades": 2310, "taker_buy_base": 53761.53, "taker_buy_quote": 121383.73293 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.264, "high": 2.269, "low": 2.246, "close": 2.258, "volume": 307809.16, "close_time": 1762430399999, "quote_volume": 694501.37832, "trades": 3518, "taker_buy_base": 156273.07, "taker_buy_quote": 352657.21058 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.258, "high": 2.26, "low": 2.233, "close": 2.238, "volume": 188292.46, "close_time": 1762433999999, "quote_volume": 422618.86239, "trades": 2760, "taker_buy_base": 76251.5, "taker_buy_quote": 171150.57213 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.239, "high": 2.274, "low": 2.238, "close": 2.261, "volume": 411423.85, "close_time": 1762437599999, "quote_volume": 929020.27718, "trades": 4605, "taker_buy_base": 269810.62, "taker_buy_quote": 608948.29833 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.261, "high": 2.267, "low": 2.216, "close": 2.22, "volume": 389706.42, "close_time": 1762441199999, "quote_volume": 871237.09907, "trades": 6494, "taker_buy_base": 161239.9, "taker_buy_quote": 360545.86783 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.22, "high": 2.247, "low": 2.196, "close": 2.205, "volume": 487484.18, "close_time": 1762444799999, "quote_volume": 1081017.86958, "trades": 7454, "taker_buy_base": 236279.11, "taker_buy_quote": 524452.89388 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.206, "high": 2.218, "low": 2.175, "close": 2.198, "volume": 384954.19, "close_time": 1762448399999, "quote_volume": 845573.44873, "trades": 6114, "taker_buy_base": 142995.48, "taker_buy_quote": 314422.47773 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.199, "high": 2.231, "low": 2.191, "close": 2.228, "volume": 331708.08, "close_time": 1762451999999, "quote_volume": 732570.38468, "trades": 4349, "taker_buy_base": 195138.13, "taker_buy_quote": 431126.83726 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.227, "high": 2.264, "low": 2.21, "close": 2.248, "volume": 276834.99, "close_time": 1762455599999, "quote_volume": 620512.55703, "trades": 5186, "taker_buy_base": 130504.09, "taker_buy_quote": 292735.92219 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.247, "high": 2.26, "low": 2.231, "close": 2.242, "volume": 147132.63, "close_time": 1762459199999, "quote_volume": 330627.02433, "trades": 3646, "taker_buy_base": 93512.25, "taker_buy_quote": 210267.47934 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.243, "high": 2.254, "low": 2.218, "close": 2.236, "volume": 191561.05, "close_time": 1762462799999, "quote_volume": 427863.59711, "trades": 3585, "taker_buy_base": 95513.87, "taker_buy_quote": 213423.51557 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.235, "high": 2.266, "low": 2.227, "close": 2.258, "volume": 217920.34, "close_time": 1762466399999, "quote_volume": 491266.46985, "trades": 2376, "taker_buy_base": 114855.47, "taker_buy_quote": 259127.80122 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.259, "high": 2.269, "low": 2.246, "close": 2.268, "volume": 174635.82, "close_time": 1762469999999, "quote_volume": 394509.1589, "trades": 2002, "taker_buy_base": 97194.85, "taker_buy_quote": 219674.58085 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.267, "high": 2.267, "low": 2.244, "close": 2.263, "volume": 129598.23, "close_time": 1762473599999, "quote_volume": 292039.51378, "trades": 2512, "taker_buy_base": 60199.69, "taker_buy_quote": 135666.97885 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.264, "high": 2.289, "low": 2.253, "close": 2.287, "volume": 333455.78, "close_time": 1762477199999, "quote_volume": 757996.27037, "trades": 5176, "taker_buy_base": 163645.19, "taker_buy_quote": 372147.45991 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.288, "high": 2.296, "low": 2.26, "close": 2.287, "volume": 383576.62, "close_time": 1762480799999, "quote_volume": 873807.16239, "trades": 5858, "taker_buy_base": 212211.3, "taker_buy_quote": 483779.80318 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.288, "high": 2.294, "low": 2.267, "close": 2.294, "volume": 202696.52, "close_time": 1762484399999, "quote_volume": 462187.95207, "trades": 3146, "taker_buy_base": 109435.93, "taker_buy_quote": 249768.74583 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.294, "high": 2.325, "low": 2.292, "close": 2.298, "volume": 306319.0, "close_time": 1762487999999, "quote_volume": 706854.3587, "trades": 4227, "taker_buy_base": 168595.39, "taker_buy_quote": 389075.59186 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.298, "high": 2.306, "low": 2.282, "close": 2.298, "volume": 155087.68, "close_time": 1762491599999, "quote_volume": 355788.41374, "trades": 2474, "taker_buy_base": 73921.78, "taker_buy_quote": 169709.77247 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.298, "high": 2.314, "low": 2.298, "close": 2.314, "volume": 177182.85, "close_time": 1762495199999, "quote_volume": 408542.46116, "trades": 2742, "taker_buy_base": 117416.2, "taker_buy_quote": 270721.91813 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.313, "high": 2.318, "low": 2.299, "close": 2.303, "volume": 112360.91, "close_time": 1762498799999, "quote_volume": 259225.23867, "trades": 1567, "taker_buy_base": 57470.1, "taker_buy_quote": 132645.56667 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.303, "high": 2.316, "low": 2.293, "close": 2.313, "volume": 143738.61, "close_time": 1762502399999, "quote_volume": 331072.98851, "trades": 2470, "taker_buy_base": 58737.92, "taker_buy_quote": 135366.06263 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.313, "high": 2.32, "low": 2.298, "close": 2.307, "volume": 125526.59, "close_time": 1762505999999, "quote_volume": 290073.96431, "trades": 2079, "taker_buy_base": 47443.01, "taker_buy_quote": 109667.57994 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.308, "high": 2.308, "low": 2.261, "close": 2.277, "volume": 373544.38, "close_time": 1762509599999, "quote_volume": 852135.83989, "trades": 4545, "taker_buy_base": 120123.9, "taker_buy_quote": 274212.80624 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.277, "high": 2.283, "low": 2.243, "close": 2.256, "volume": 374047.92, "close_time": 1762513199999, "quote_volume": 846553.52174, "trades": 4669, "taker_buy_base": 133041.21, "taker_buy_quote": 301124.29812 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.256, "high": 2.257, "low": 2.219, "close": 2.237, "volume": 491527.67, "close_time": 1762516799999, "quote_volume": 1098680.75087, "trades": 6898, "taker_buy_base": 187717.51, "taker_buy_quote": 419391.53508 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.237, "high": 2.248, "low": 2.205, "close": 2.221, "volume": 275407.72, "close_time": 1762520399999, "quote_volume": 612551.18533, "trades": 3777, "taker_buy_base": 103973.94, "taker_buy_quote": 231383.94819 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.221, "high": 2.243, "low": 2.215, "close": 2.228, "volume": 269407.93, "close_time": 1762523999999, "quote_volume": 600868.48804, "trades": 4635, "taker_buy_base": 133011.3, "taker_buy_quote": 296609.67184 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.228, "high": 2.271, "low": 2.196, "close": 2.262, "volume": 592687.75, "close_time": 1762527599999, "quote_volume": 1325535.79074, "trades": 11341, "taker_buy_base": 305280.4, "taker_buy_quote": 683538.20982 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.263, "high": 2.3, "low": 2.254, "close": 2.289, "volume": 850664.68, "close_time": 1762531199999, "quote_volume": 1940402.85554, "trades": 21613, "taker_buy_base": 440715.13, "taker_buy_quote": 1005554.01868 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.289, "high": 2.434, "low": 2.284, "close": 2.4, "volume": 2631327.14, "close_time": 1762534799999, "quote_volume": 6227739.35062, "trades": 26871, "taker_buy_base": 1702269.54, "taker_buy_quote": 4030825.96491 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.401, "high": 2.478, "low": 2.388, "close": 2.476, "volume": 1238588.44, "close_time": 1762538399999, "quote_volume": 3024782.25428, "trades": 16199, "taker_buy_base": 660896.63, "taker_buy_quote": 1613716.10412 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.477, "high": 2.502, "low": 2.464, "close": 2.476, "volume": 850148.94, "close_time": 1762541999999, "quote_volume": 2111818.77964, "trades": 12772, "taker_buy_base": 418823.1, "taker_buy_quote": 1041373.91933 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.476, "high": 2.488, "low": 2.465, "close": 2.474, "volume": 400767.31, "close_time": 1762545599999, "quote_volume": 991569.0062, "trades": 5296, "taker_buy_base": 192335.11, "taker_buy_quote": 476068.01911 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.474, "high": 2.508, "low": 2.467, "close": 2.501, "volume": 518361.38, "close_time": 1762549199999, "quote_volume": 1288252.36804, "trades": 6244, "taker_buy_base": 257346.15, "taker_buy_quote": 639557.03993 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.501, "high": 2.54, "low": 2.491, "close": 2.539, "volume": 605015.05, "close_time": 1762552799999, "quote_volume": 1522089.89097, "trades": 6800, "taker_buy_base": 349022.9, "taker_buy_quote": 878340.83454 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.54, "high": 2.541, "low": 2.508, "close": 2.523, "volume": 287241.57, "close_time": 1762556399999, "quote_volume": 723980.05267, "trades": 3776, "taker_buy_base": 124753.81, "taker_buy_quote": 314506.217 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.523, "high": 2.524, "low": 2.482, "close": 2.493, "volume": 466540.72, "close_time": 1762559999999, "quote_volume": 1164573.05008, "trades": 6220, "taker_buy_base": 185983.34, "taker_buy_quote": 464169.26973 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.517, "low": 2.454, "close": 2.455, "volume": 509318.42, "close_time": 1762563599999, "quote_volume": 1265940.34502, "trades": 10110, "taker_buy_base": 233269.03, "taker_buy_quote": 580536.55163 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.455, "high": 2.509, "low": 2.455, "close": 2.502, "volume": 399939.36, "close_time": 1762567199999, "quote_volume": 994357.58907, "trades": 7256, "taker_buy_base": 217042.54, "taker_buy_quote": 539656.47293 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.502, "high": 2.534, "low": 2.494, "close": 2.501, "volume": 424502.84, "close_time": 1762570799999, "quote_volume": 1068258.07484, "trades": 6153, "taker_buy_base": 201679.56, "taker_buy_quote": 507862.95259 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.501, "high": 2.525, "low": 2.494, "close": 2.495, "volume": 459985.67, "close_time": 1762574399999, "quote_volume": 1153933.70675, "trades": 6729, "taker_buy_base": 216911.55, "taker_buy_quote": 544362.95332 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.494, "high": 2.519, "low": 2.494, "close": 2.497, "volume": 317385.59, "close_time": 1762577999999, "quote_volume": 795698.07921, "trades": 5833, "taker_buy_base": 153313.68, "taker_buy_quote": 384561.14515 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.496, "high": 2.502, "low": 2.47, "close": 2.472, "volume": 322343.01, "close_time": 1762581599999, "quote_volume": 800889.21841, "trades": 5305, "taker_buy_base": 126099.92, "taker_buy_quote": 313436.09778 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.472, "high": 2.481, "low": 2.447, "close": 2.472, "volume": 401060.79, "close_time": 1762585199999, "quote_volume": 988221.53526, "trades": 6493, "taker_buy_base": 166475.36, "taker_buy_quote": 410220.35492 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.472, "high": 2.499, "low": 2.462, "close": 2.498, "volume": 320928.01, "close_time": 1762588799999, "quote_volume": 796740.41797, "trades": 4371, "taker_buy_base": 168115.8, "taker_buy_quote": 417676.94019 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.497, "high": 2.524, "low": 2.486, "close": 2.514, "volume": 381779.29, "close_time": 1762592399999, "quote_volume": 958589.8261, "trades": 4478, "taker_buy_base": 198449.4, "taker_buy_quote": 498203.5566 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.513, "high": 2.523, "low": 2.491, "close": 2.496, "volume": 347113.41, "close_time": 1762595999999, "quote_volume": 870770.32335, "trades": 4076, "taker_buy_base": 160800.77, "taker_buy_quote": 403572.80313 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.496, "high": 2.549, "low": 2.494, "close": 2.549, "volume": 573862.7, "close_time": 1762599599999, "quote_volume": 1446644.19735, "trades": 5380, "taker_buy_base": 295610.03, "taker_buy_quote": 745389.36691 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.549, "high": 2.585, "low": 2.52, "close": 2.525, "volume": 906361.12, "close_time": 1762603199999, "quote_volume": 2314765.46649, "trades": 10131, "taker_buy_base": 417581.09, "taker_buy_quote": 1067659.4739 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.525, "high": 2.549, "low": 2.522, "close": 2.546, "volume": 213918.01, "close_time": 1762606799999, "quote_volume": 542928.5082, "trades": 3395, "taker_buy_base": 112176.61, "taker_buy_quote": 284829.22838 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.547, "high": 2.55, "low": 2.5, "close": 2.501, "volume": 326431.64, "close_time": 1762610399999, "quote_volume": 821856.83146, "trades": 5421, "taker_buy_base": 128504.59, "taker_buy_quote": 323685.88746 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.501, "high": 2.517, "low": 2.48, "close": 2.514, "volume": 387236.27, "close_time": 1762613999999, "quote_volume": 966840.19741, "trades": 5777, "taker_buy_base": 173798.32, "taker_buy_quote": 433984.61807 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.515, "high": 2.52, "low": 2.466, "close": 2.474, "volume": 460626.02, "close_time": 1762617599999, "quote_volume": 1143450.07938, "trades": 5804, "taker_buy_base": 223612.47, "taker_buy_quote": 554754.43037 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.474, "high": 2.495, "low": 2.46, "close": 2.484, "volume": 281273.78, "close_time": 1762621199999, "quote_volume": 697157.52922, "trades": 4834, "taker_buy_base": 137731.37, "taker_buy_quote": 341786.2973 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.485, "high": 2.507, "low": 2.478, "close": 2.507, "volume": 202580.15, "close_time": 1762624799999, "quote_volume": 505154.3466, "trades": 3473, "taker_buy_base": 101479.13, "taker_buy_quote": 253184.74763 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.507, "high": 2.576, "low": 2.496, "close": 2.564, "volume": 514716.83, "close_time": 1762628399999, "quote_volume": 1303583.81635, "trades": 6231, "taker_buy_base": 240951.8, "taker_buy_quote": 611358.20259 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.563, "high": 2.571, "low": 2.508, "close": 2.53, "volume": 447554.13, "close_time": 1762631999999, "quote_volume": 1135412.41745, "trades": 7282, "taker_buy_base": 174960.49, "taker_buy_quote": 443821.13535 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.529, "high": 2.53, "low": 2.51, "close": 2.523, "volume": 159775.41, "close_time": 1762635599999, "quote_volume": 402528.10647, "trades": 2237, "taker_buy_base": 60879.93, "taker_buy_quote": 153541.63881 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.523, "high": 2.532, "low": 2.513, "close": 2.517, "volume": 146357.22, "close_time": 1762639199999, "quote_volume": 368816.8894, "trades": 1927, "taker_buy_base": 83302.25, "taker_buy_quote": 209852.46199 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.518, "high": 2.528, "low": 2.511, "close": 2.52, "volume": 99758.45, "close_time": 1762642799999, "quote_volume": 251112.36044, "trades": 1485, "taker_buy_base": 48331.28, "taker_buy_quote": 121662.90152 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.521, "high": 2.526, "low": 2.515, "close": 2.523, "volume": 111368.23, "close_time": 1762646399999, "quote_volume": 280722.64338, "trades": 1465, "taker_buy_base": 59339.79, "taker_buy_quote": 149581.69302 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.523, "high": 2.523, "low": 2.493, "close": 2.504, "volume": 197722.67, "close_time": 1762649999999, "quote_volume": 494853.06147, "trades": 2725, "taker_buy_base": 73978.81, "taker_buy_quote": 185118.96102 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.503, "high": 2.532, "low": 2.499, "close": 2.531, "volume": 268485.03, "close_time": 1762653599999, "quote_volume": 675868.6918, "trades": 3316, "taker_buy_base": 180897.15, "taker_buy_quote": 455627.95126 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.53, "high": 2.533, "low": 2.48, "close": 2.484, "volume": 311438.95, "close_time": 1762657199999, "quote_volume": 780052.11206, "trades": 4285, "taker_buy_base": 128976.31, "taker_buy_quote": 322949.60706 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.484, "high": 2.497, "low": 2.474, "close": 2.484, "volume": 252400.94, "close_time": 1762660799999, "quote_volume": 627393.74357, "trades": 3580, "taker_buy_base": 112498.04, "taker_buy_quote": 279593.71999 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.484, "high": 2.549, "low": 2.482, "close": 2.547, "volume": 591849.44, "close_time": 1762664399999, "quote_volume": 1492608.68725, "trades": 6850, "taker_buy_base": 334774.41, "taker_buy_quote": 844788.84695 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.547, "high": 2.558, "low": 2.52, "close": 2.558, "volume": 423921.44, "close_time": 1762667999999, "quote_volume": 1078325.91741, "trades": 5644, "taker_buy_base": 202176.96, "taker_buy_quote": 514246.11248 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.558, "high": 2.599, "low": 2.539, "close": 2.578, "volume": 570754.44, "close_time": 1762671599999, "quote_volume": 1469638.71088, "trades": 7493, "taker_buy_base": 285793.33, "taker_buy_quote": 735966.20887 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.578, "high": 2.578, "low": 2.525, "close": 2.542, "volume": 604675.57, "close_time": 1762675199999, "quote_volume": 1535309.37551, "trades": 7392, "taker_buy_base": 201527.86, "taker_buy_quote": 512113.52269 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.542, "high": 2.543, "low": 2.515, "close": 2.542, "volume": 302975.11, "close_time": 1762678799999, "quote_volume": 765660.37298, "trades": 4825, "taker_buy_base": 143049.64, "taker_buy_quote": 361606.806 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.543, "high": 2.548, "low": 2.51, "close": 2.51, "volume": 275653.64, "close_time": 1762682399999, "quote_volume": 696620.69306, "trades": 4476, "taker_buy_base": 123792.61, "taker_buy_quote": 313086.69267 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.51, "high": 2.522, "low": 2.494, "close": 2.522, "volume": 309407.76, "close_time": 1762685999999, "quote_volume": 774545.40277, "trades": 4992, "taker_buy_base": 144542.78, "taker_buy_quote": 361980.10289 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.523, "high": 2.534, "low": 2.518, "close": 2.523, "volume": 154582.33, "close_time": 1762689599999, "quote_volume": 390545.47462, "trades": 2799, "taker_buy_base": 64693.4, "taker_buy_quote": 163504.32122 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.524, "high": 2.544, "low": 2.517, "close": 2.524, "volume": 242497.08, "close_time": 1762693199999, "quote_volume": 613982.94172, "trades": 3306, "taker_buy_base": 131503.55, "taker_buy_quote": 333116.5372 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.524, "high": 2.527, "low": 2.509, "close": 2.511, "volume": 186915.86, "close_time": 1762696799999, "quote_volume": 470569.4363, "trades": 3075, "taker_buy_base": 84646.95, "taker_buy_quote": 213097.2259 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.512, "high": 2.553, "low": 2.5, "close": 2.516, "volume": 520925.81, "close_time": 1762700399999, "quote_volume": 1316725.55111, "trades": 8565, "taker_buy_base": 275116.71, "taker_buy_quote": 695506.47201 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.516, "high": 2.558, "low": 2.516, "close": 2.54, "volume": 307168.78, "close_time": 1762703999999, "quote_volume": 781399.54449, "trades": 4883, "taker_buy_base": 155126.66, "taker_buy_quote": 394539.00968 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.54, "high": 2.557, "low": 2.528, "close": 2.545, "volume": 262453.82, "close_time": 1762707599999, "quote_volume": 667209.2679, "trades": 3425, "taker_buy_base": 113849.58, "taker_buy_quote": 289512.95885 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.546, "high": 2.549, "low": 2.523, "close": 2.532, "volume": 274216.73, "close_time": 1762711199999, "quote_volume": 695084.27271, "trades": 3540, "taker_buy_base": 83823.23, "taker_buy_quote": 212522.41864 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.532, "high": 2.546, "low": 2.517, "close": 2.542, "volume": 276814.91, "close_time": 1762714799999, "quote_volume": 699109.94416, "trades": 2979, "taker_buy_base": 149968.81, "taker_buy_quote": 378717.73275 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.542, "high": 2.565, "low": 2.534, "close": 2.564, "volume": 207949.66, "close_time": 1762718399999, "quote_volume": 530637.18154, "trades": 3264, "taker_buy_base": 107240.36, "taker_buy_quote": 273508.54217 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.564, "high": 2.568, "low": 2.54, "close": 2.542, "volume": 148493.37, "close_time": 1762721999999, "quote_volume": 379097.72341, "trades": 2585, "taker_buy_base": 83199.1, "taker_buy_quote": 212441.0279 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.542, "high": 2.544, "low": 2.52, "close": 2.54, "volume": 187689.86, "close_time": 1762725599999, "quote_volume": 475071.19566, "trades": 2980, "taker_buy_base": 86141.26, "taker_buy_quote": 218023.23342 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.541, "high": 2.551, "low": 2.529, "close": 2.534, "volume": 170054.66, "close_time": 1762729199999, "quote_volume": 432085.7639, "trades": 2541, "taker_buy_base": 83973.11, "taker_buy_quote": 213459.6302 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.535, "high": 2.557, "low": 2.533, "close": 2.55, "volume": 153268.1, "close_time": 1762732799999, "quote_volume": 389985.04451, "trades": 2620, "taker_buy_base": 85542.11, "taker_buy_quote": 217712.8401 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.549, "high": 2.612, "low": 2.53, "close": 2.588, "volume": 531420.47, "close_time": 1762736399999, "quote_volume": 1371281.80329, "trades": 6352, "taker_buy_base": 302988.8, "taker_buy_quote": 781636.03775 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.588, "high": 2.6, "low": 2.562, "close": 2.571, "volume": 372610.25, "close_time": 1762739999999, "quote_volume": 960685.87727, "trades": 5274, "taker_buy_base": 188966.18, "taker_buy_quote": 487316.78746 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.57, "high": 2.576, "low": 2.55, "close": 2.567, "volume": 251874.17, "close_time": 1762743599999, "quote_volume": 645220.02192, "trades": 3658, "taker_buy_base": 108991.41, "taker_buy_quote": 279253.36305 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.568, "high": 2.578, "low": 2.555, "close": 2.558, "volume": 194142.94, "close_time": 1762747199999, "quote_volume": 498169.86203, "trades": 2759, "taker_buy_base": 106801.95, "taker_buy_quote": 274055.58641 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.558, "high": 2.575, "low": 2.549, "close": 2.57, "volume": 191703.44, "close_time": 1762750799999, "quote_volume": 490584.97807, "trades": 2491, "taker_buy_base": 79385.62, "taker_buy_quote": 203226.12077 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.569, "high": 2.58, "low": 2.548, "close": 2.558, "volume": 248540.23, "close_time": 1762754399999, "quote_volume": 637263.18889, "trades": 2801, "taker_buy_base": 144449.28, "taker_buy_quote": 370645.96354 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.559, "high": 2.56, "low": 2.539, "close": 2.551, "volume": 304213.06, "close_time": 1762757999999, "quote_volume": 775664.07487, "trades": 3131, "taker_buy_base": 121727.6, "taker_buy_quote": 310396.69883 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.551, "high": 2.569, "low": 2.55, "close": 2.554, "volume": 193513.21, "close_time": 1762761599999, "quote_volume": 495598.23289, "trades": 1985, "taker_buy_base": 123055.88, "taker_buy_quote": 315289.10933 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.553, "high": 2.556, "low": 2.526, "close": 2.533, "volume": 233029.84, "close_time": 1762765199999, "quote_volume": 591743.09089, "trades": 3261, "taker_buy_base": 71847.32, "taker_buy_quote": 182548.43404 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.532, "high": 2.559, "low": 2.53, "close": 2.547, "volume": 136377.49, "close_time": 1762768799999, "quote_volume": 346929.93753, "trades": 2091, "taker_buy_base": 69867.3, "taker_buy_quote": 177707.6992 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.547, "high": 2.548, "low": 2.512, "close": 2.517, "volume": 409892.3, "close_time": 1762772399999, "quote_volume": 1035848.22151, "trades": 4837, "taker_buy_base": 193010.84, "taker_buy_quote": 487867.6557 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.517, "high": 2.544, "low": 2.515, "close": 2.522, "volume": 154677.04, "close_time": 1762775999999, "quote_volume": 391631.47728, "trades": 2582, "taker_buy_base": 76366.97, "taker_buy_quote": 193394.01793 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.522, "high": 2.528, "low": 2.511, "close": 2.517, "volume": 186190.14, "close_time": 1762779599999, "quote_volume": 468800.1872, "trades": 2038, "taker_buy_base": 81986.72, "taker_buy_quote": 206445.06072 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.516, "high": 2.543, "low": 2.515, "close": 2.536, "volume": 202950.22, "close_time": 1762783199999, "quote_volume": 514382.86505, "trades": 2616, "taker_buy_base": 110938.39, "taker_buy_quote": 281135.12821 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.536, "high": 2.537, "low": 2.478, "close": 2.485, "volume": 605946.96, "close_time": 1762786799999, "quote_volume": 1515378.27358, "trades": 7163, "taker_buy_base": 266502.51, "taker_buy_quote": 666336.40426 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.485, "high": 2.506, "low": 2.468, "close": 2.478, "volume": 332592.0, "close_time": 1762790399999, "quote_volume": 827627.22699, "trades": 4594, "taker_buy_base": 132946.31, "taker_buy_quote": 330952.01352 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.478, "high": 2.486, "low": 2.456, "close": 2.467, "volume": 265260.74, "close_time": 1762793999999, "quote_volume": 654479.23538, "trades": 3715, "taker_buy_base": 127696.58, "taker_buy_quote": 315163.10205 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.466, "high": 2.495, "low": 2.462, "close": 2.487, "volume": 142674.01, "close_time": 1762797599999, "quote_volume": 354118.13359, "trades": 2377, "taker_buy_base": 81450.63, "taker_buy_quote": 202157.31131 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.488, "high": 2.49, "low": 2.472, "close": 2.472, "volume": 60583.06, "close_time": 1762801199999, "quote_volume": 150305.78194, "trades": 1433, "taker_buy_base": 35436.45, "taker_buy_quote": 87935.75121 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.472, "high": 2.512, "low": 2.472, "close": 2.503, "volume": 243113.59, "close_time": 1762804799999, "quote_volume": 607303.90082, "trades": 3060, "taker_buy_base": 137901.31, "taker_buy_quote": 344666.79785 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.503, "high": 2.534, "low": 2.501, "close": 2.515, "volume": 255860.08, "close_time": 1762808399999, "quote_volume": 644286.6084, "trades": 3987, "taker_buy_base": 129011.28, "taker_buy_quote": 324894.66644 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.515, "high": 2.522, "low": 2.49, "close": 2.519, "volume": 328773.2, "close_time": 1762811999999, "quote_volume": 822786.07571, "trades": 4468, "taker_buy_base": 131797.84, "taker_buy_quote": 330142.12563 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.519, "high": 2.669, "low": 2.517, "close": 2.668, "volume": 1759296.98, "close_time": 1762815599999, "quote_volume": 4555240.48701, "trades": 28127, "taker_buy_base": 1001230.52, "taker_buy_quote": 2593815.81566 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.668, "high": 2.695, "low": 2.616, "close": 2.627, "volume": 1518013.62, "close_time": 1762819199999, "quote_volume": 4044111.18148, "trades": 27724, "taker_buy_base": 695516.5, "taker_buy_quote": 1854581.67833 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.628, "high": 2.724, "low": 2.625, "close": 2.681, "volume": 3218973.25, "close_time": 1762822799999, "quote_volume": 8601705.55235, "trades": 49245, "taker_buy_base": 1777225.92, "taker_buy_quote": 4747474.58439 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.68, "high": 2.721, "low": 2.661, "close": 2.665, "volume": 946363.85, "close_time": 1762826399999, "quote_volume": 2543323.76634, "trades": 16764, "taker_buy_base": 413889.68, "taker_buy_quote": 1113501.38465 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.665, "high": 2.782, "low": 2.652, "close": 2.778, "volume": 1045664.75, "close_time": 1762829999999, "quote_volume": 2853741.01339, "trades": 17204, "taker_buy_base": 561612.01, "taker_buy_quote": 1534420.04713 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.778, "high": 2.795, "low": 2.742, "close": 2.774, "volume": 858244.31, "close_time": 1762833599999, "quote_volume": 2377642.35753, "trades": 13358, "taker_buy_base": 420498.62, "taker_buy_quote": 1165786.55687 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.774, "high": 2.797, "low": 2.653, "close": 2.678, "volume": 1759737.78, "close_time": 1762837199999, "quote_volume": 4789278.46965, "trades": 22000, "taker_buy_base": 626060.69, "taker_buy_quote": 1709005.22739 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.678, "high": 2.678, "low": 2.641, "close": 2.642, "volume": 725362.82, "close_time": 1762840799999, "quote_volume": 1926951.9844, "trades": 11139, "taker_buy_base": 354661.91, "taker_buy_quote": 942074.42349 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.643, "high": 2.662, "low": 2.627, "close": 2.649, "volume": 397153.12, "close_time": 1762844399999, "quote_volume": 1050494.6637, "trades": 6809, "taker_buy_base": 179620.79, "taker_buy_quote": 475263.57621 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.648, "high": 2.662, "low": 2.605, "close": 2.608, "volume": 581222.78, "close_time": 1762847999999, "quote_volume": 1527161.13185, "trades": 8066, "taker_buy_base": 246559.51, "taker_buy_quote": 648449.63677 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.609, "high": 2.616, "low": 2.594, "close": 2.608, "volume": 488640.2, "close_time": 1762851599999, "quote_volume": 1273106.80638, "trades": 5888, "taker_buy_base": 229188.19, "taker_buy_quote": 597178.53193 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.608, "high": 2.629, "low": 2.581, "close": 2.585, "volume": 541885.66, "close_time": 1762855199999, "quote_volume": 1410052.56552, "trades": 5557, "taker_buy_base": 228766.32, "taker_buy_quote": 595931.08759 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.584, "high": 2.588, "low": 2.55, "close": 2.581, "volume": 837822.58, "close_time": 1762858799999, "quote_volume": 2154876.76355, "trades": 6952, "taker_buy_base": 362445.35, "taker_buy_quote": 932920.41442 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.582, "high": 2.604, "low": 2.58, "close": 2.588, "volume": 245710.02, "close_time": 1762862399999, "quote_volume": 637493.48727, "trades": 3172, "taker_buy_base": 112264.93, "taker_buy_quote": 291345.00639 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.589, "high": 2.652, "low": 2.584, "close": 2.598, "volume": 804105.43, "close_time": 1762865999999, "quote_volume": 2106359.31865, "trades": 10798, "taker_buy_base": 418189.56, "taker_buy_quote": 1095481.60554 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.598, "high": 2.624, "low": 2.582, "close": 2.586, "volume": 323845.15, "close_time": 1762869599999, "quote_volume": 842602.8857, "trades": 4891, "taker_buy_base": 137529.24, "taker_buy_quote": 358059.74088 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.586, "high": 2.622, "low": 2.567, "close": 2.621, "volume": 564671.97, "close_time": 1762873199999, "quote_volume": 1459314.58132, "trades": 7257, "taker_buy_base": 274054.72, "taker_buy_quote": 708798.98854 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.621, "high": 2.66, "low": 2.588, "close": 2.63, "volume": 1105875.96, "close_time": 1762876799999, "quote_volume": 2911822.95051, "trades": 14238, "taker_buy_base": 569784.89, "taker_buy_quote": 1501275.85382 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.629, "high": 2.644, "low": 2.603, "close": 2.617, "volume": 448019.63, "close_time": 1762880399999, "quote_volume": 1175467.73295, "trades": 7963, "taker_buy_base": 215186.51, "taker_buy_quote": 564753.79181 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.618, "high": 2.673, "low": 2.618, "close": 2.641, "volume": 781899.96, "close_time": 1762883999999, "quote_volume": 2072412.44285, "trades": 12674, "taker_buy_base": 397261.05, "taker_buy_quote": 1053156.20563 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.641, "high": 2.65, "low": 2.598, "close": 2.61, "volume": 363055.49, "close_time": 1762887599999, "quote_volume": 949717.64582, "trades": 6748, "taker_buy_base": 189655.88, "taker_buy_quote": 496439.63515 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.609, "high": 2.614, "low": 2.587, "close": 2.599, "volume": 396961.88, "close_time": 1762891199999, "quote_volume": 1032666.64006, "trades": 4852, "taker_buy_base": 175460.59, "taker_buy_quote": 456678.86444 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.599, "high": 2.612, "low": 2.565, "close": 2.577, "volume": 410504.24, "close_time": 1762894799999, "quote_volume": 1060809.32517, "trades": 7586, "taker_buy_base": 169185.76, "taker_buy_quote": 437513.75422 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.578, "high": 2.58, "low": 2.533, "close": 2.539, "volume": 573839.06, "close_time": 1762898399999, "quote_volume": 1463995.69742, "trades": 13148, "taker_buy_base": 244511.52, "taker_buy_quote": 623632.3615 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.539, "high": 2.551, "low": 2.523, "close": 2.545, "volume": 377780.09, "close_time": 1762901999999, "quote_volume": 957781.26129, "trades": 7246, "taker_buy_base": 193980.67, "taker_buy_quote": 492138.40609 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.546, "high": 2.548, "low": 2.52, "close": 2.521, "volume": 152633.63, "close_time": 1762905599999, "quote_volume": 386441.73355, "trades": 3361, "taker_buy_base": 55304.26, "taker_buy_quote": 140084.65834 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.521, "high": 2.53, "low": 2.494, "close": 2.503, "volume": 452714.62, "close_time": 1762909199999, "quote_volume": 1136632.22524, "trades": 9176, "taker_buy_base": 212749.09, "taker_buy_quote": 534348.10329 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.503, "high": 2.535, "low": 2.498, "close": 2.528, "volume": 212793.55, "close_time": 1762912799999, "quote_volume": 536924.80432, "trades": 3755, "taker_buy_base": 86867.67, "taker_buy_quote": 219159.88344 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.528, "high": 2.542, "low": 2.504, "close": 2.523, "volume": 210806.89, "close_time": 1762916399999, "quote_volume": 531476.04298, "trades": 4287, "taker_buy_base": 68565.3, "taker_buy_quote": 172875.73493 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.523, "high": 2.539, "low": 2.518, "close": 2.529, "volume": 107301.05, "close_time": 1762919999999, "quote_volume": 271416.76268, "trades": 1889, "taker_buy_base": 56812.5, "taker_buy_quote": 143791.68306 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.53, "high": 2.538, "low": 2.52, "close": 2.529, "volume": 91362.34, "close_time": 1762923599999, "quote_volume": 230922.95471, "trades": 1668, "taker_buy_base": 46446.84, "taker_buy_quote": 117420.09065 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.53, "high": 2.548, "low": 2.514, "close": 2.516, "volume": 166139.63, "close_time": 1762927199999, "quote_volume": 420534.16588, "trades": 2460, "taker_buy_base": 59843.25, "taker_buy_quote": 151498.8732 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.515, "high": 2.53, "low": 2.506, "close": 2.509, "volume": 319924.73, "close_time": 1762930799999, "quote_volume": 805213.25446, "trades": 3121, "taker_buy_base": 149536.12, "taker_buy_quote": 376357.40165 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.508, "high": 2.517, "low": 2.496, "close": 2.501, "volume": 251578.36, "close_time": 1762934399999, "quote_volume": 631022.72451, "trades": 2456, "taker_buy_base": 144236.86, "taker_buy_quote": 361897.05087 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.5, "high": 2.55, "low": 2.5, "close": 2.547, "volume": 307390.22, "close_time": 1762937999999, "quote_volume": 778374.15335, "trades": 6387, "taker_buy_base": 178169.12, "taker_buy_quote": 450989.55584 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.546, "high": 2.574, "low": 2.544, "close": 2.552, "volume": 334597.17, "close_time": 1762941599999, "quote_volume": 856265.69332, "trades": 7834, "taker_buy_base": 173952.15, "taker_buy_quote": 445183.13408 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.551, "high": 2.576, "low": 2.546, "close": 2.567, "volume": 151452.88, "close_time": 1762945199999, "quote_volume": 387656.34642, "trades": 3190, "taker_buy_base": 61630.57, "taker_buy_quote": 157901.76081 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.568, "high": 2.596, "low": 2.568, "close": 2.575, "volume": 327881.98, "close_time": 1762948799999, "quote_volume": 846905.03343, "trades": 4497, "taker_buy_base": 140725.88, "taker_buy_quote": 363604.79731 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.575, "high": 2.589, "low": 2.556, "close": 2.569, "volume": 210418.52, "close_time": 1762952399999, "quote_volume": 540376.06401, "trades": 2599, "taker_buy_base": 93961.14, "taker_buy_quote": 241362.35182 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.569, "high": 2.59, "low": 2.559, "close": 2.582, "volume": 175223.37, "close_time": 1762955999999, "quote_volume": 451280.91998, "trades": 2057, "taker_buy_base": 90895.3, "taker_buy_quote": 234342.71204 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.582, "high": 2.583, "low": 2.508, "close": 2.525, "volume": 545254.74, "close_time": 1762959599999, "quote_volume": 1384025.57979, "trades": 8643, "taker_buy_base": 272134.6, "taker_buy_quote": 690182.37841 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.525, "high": 2.538, "low": 2.472, "close": 2.481, "volume": 520855.44, "close_time": 1762963199999, "quote_volume": 1303125.27241, "trades": 7168, "taker_buy_base": 229235.64, "taker_buy_quote": 573853.73832 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.481, "high": 2.485, "low": 2.434, "close": 2.446, "volume": 715121.07, "close_time": 1762966799999, "quote_volume": 1753367.64209, "trades": 10776, "taker_buy_base": 350305.47, "taker_buy_quote": 859179.42823 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.447, "high": 2.479, "low": 2.437, "close": 2.474, "volume": 341889.45, "close_time": 1762970399999, "quote_volume": 840787.09997, "trades": 7550, "taker_buy_base": 204179.63, "taker_buy_quote": 502104.08132 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.475, "high": 2.488, "low": 2.465, "close": 2.469, "volume": 148491.15, "close_time": 1762973999999, "quote_volume": 368223.87478, "trades": 2603, "taker_buy_base": 82867.21, "taker_buy_quote": 205536.38553 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.468, "high": 2.47, "low": 2.438, "close": 2.456, "volume": 228919.05, "close_time": 1762977599999, "quote_volume": 561617.35859, "trades": 4564, "taker_buy_base": 88701.29, "taker_buy_quote": 217720.48028 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.455, "high": 2.472, "low": 2.446, "close": 2.46, "volume": 97780.17, "close_time": 1762981199999, "quote_volume": 240288.14152, "trades": 1648, "taker_buy_base": 44165.93, "taker_buy_quote": 108631.47176 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.46, "high": 2.478, "low": 2.457, "close": 2.477, "volume": 78081.2, "close_time": 1762984799999, "quote_volume": 192667.63262, "trades": 967, "taker_buy_base": 42301.46, "taker_buy_quote": 104467.15726 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.477, "high": 2.482, "low": 2.468, "close": 2.48, "volume": 119325.66, "close_time": 1762988399999, "quote_volume": 295443.6882, "trades": 1628, "taker_buy_base": 52216.87, "taker_buy_quote": 129275.18683 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.48, "high": 2.48, "low": 2.463, "close": 2.467, "volume": 81843.14, "close_time": 1762991999999, "quote_volume": 202166.43707, "trades": 974, "taker_buy_base": 29559.12, "taker_buy_quote": 73006.93308 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.488, "low": 2.465, "close": 2.473, "volume": 176184.21, "close_time": 1762995599999, "quote_volume": 436066.55249, "trades": 2355, "taker_buy_base": 72098.93, "taker_buy_quote": 178523.40477 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.474, "high": 2.504, "low": 2.473, "close": 2.479, "volume": 226370.27, "close_time": 1762999199999, "quote_volume": 563998.30739, "trades": 4299, "taker_buy_base": 106231.12, "taker_buy_quote": 264645.78615 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.479, "high": 2.497, "low": 2.477, "close": 2.485, "volume": 102188.66, "close_time": 1763002799999, "quote_volume": 254342.50732, "trades": 1388, "taker_buy_base": 63127.56, "taker_buy_quote": 157157.83886 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.486, "high": 2.523, "low": 2.457, "close": 2.509, "volume": 349392.14, "close_time": 1763006399999, "quote_volume": 871258.84576, "trades": 6061, "taker_buy_base": 161964.43, "taker_buy_quote": 404211.14738 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.509, "high": 2.517, "low": 2.495, "close": 2.511, "volume": 139825.93, "close_time": 1763009999999, "quote_volume": 350673.44044, "trades": 2704, "taker_buy_base": 79802.68, "taker_buy_quote": 200206.38158 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.511, "high": 2.542, "low": 2.499, "close": 2.536, "volume": 186549.49, "close_time": 1763013599999, "quote_volume": 470970.56759, "trades": 4184, "taker_buy_base": 102289.67, "taker_buy_quote": 258436.65304 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.537, "high": 2.544, "low": 2.527, "close": 2.53, "volume": 97468.37, "close_time": 1763017199999, "quote_volume": 247158.82487, "trades": 2568, "taker_buy_base": 55633.22, "taker_buy_quote": 141092.07208 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.531, "high": 2.548, "low": 2.517, "close": 2.526, "volume": 226406.02, "close_time": 1763020799999, "quote_volume": 573414.57799, "trades": 2637, "taker_buy_base": 92989.38, "taker_buy_quote": 235433.82894 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.527, "high": 2.538, "low": 2.522, "close": 2.527, "volume": 116240.11, "close_time": 1763024399999, "quote_volume": 294060.41755, "trades": 1493, "taker_buy_base": 40405.92, "taker_buy_quote": 102217.96407 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.527, "high": 2.533, "low": 2.481, "close": 2.488, "volume": 439075.42, "close_time": 1763027999999, "quote_volume": 1098019.54751, "trades": 5235, "taker_buy_base": 209842.26, "taker_buy_quote": 524667.53255 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.489, "high": 2.517, "low": 2.489, "close": 2.497, "volume": 131832.72, "close_time": 1763031599999, "quote_volume": 330053.03165, "trades": 2280, "taker_buy_base": 80290.09, "taker_buy_quote": 201103.3891 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.498, "high": 2.503, "low": 2.487, "close": 2.498, "volume": 71790.7, "close_time": 1763035199999, "quote_volume": 179160.86183, "trades": 1110, "taker_buy_base": 31308.5, "taker_buy_quote": 78154.34043 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.498, "high": 2.505, "low": 2.489, "close": 2.501, "volume": 66773.01, "close_time": 1763038799999, "quote_volume": 166692.16192, "trades": 1184, "taker_buy_base": 26463.53, "taker_buy_quote": 66093.55074 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.501, "high": 2.505, "low": 2.476, "close": 2.487, "volume": 148430.6, "close_time": 1763042399999, "quote_volume": 369333.71993, "trades": 2306, "taker_buy_base": 53536.06, "taker_buy_quote": 133231.61425 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.487, "high": 2.51, "low": 2.453, "close": 2.497, "volume": 508026.3, "close_time": 1763045999999, "quote_volume": 1259354.12784, "trades": 6957, "taker_buy_base": 210659.67, "taker_buy_quote": 522511.24216 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.496, "high": 2.51, "low": 2.462, "close": 2.477, "volume": 230002.33, "close_time": 1763049599999, "quote_volume": 571103.98715, "trades": 5132, "taker_buy_base": 103887.26, "taker_buy_quote": 257982.19776 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.476, "high": 2.487, "low": 2.446, "close": 2.449, "volume": 248954.54, "close_time": 1763053199999, "quote_volume": 612960.26828, "trades": 3473, "taker_buy_base": 90370.73, "taker_buy_quote": 222714.17095 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.449, "high": 2.452, "low": 2.4, "close": 2.402, "volume": 546192.15, "close_time": 1763056799999, "quote_volume": 1324961.82144, "trades": 8207, "taker_buy_base": 239479.37, "taker_buy_quote": 581102.97036 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.402, "high": 2.409, "low": 2.359, "close": 2.373, "volume": 592213.46, "close_time": 1763060399999, "quote_volume": 1411377.70296, "trades": 8203, "taker_buy_base": 336395.21, "taker_buy_quote": 801879.15281 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.374, "high": 2.391, "low": 2.353, "close": 2.364, "volume": 360605.26, "close_time": 1763063999999, "quote_volume": 854817.58023, "trades": 3629, "taker_buy_base": 197447.09, "taker_buy_quote": 468384.69374 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.364, "high": 2.374, "low": 2.343, "close": 2.357, "volume": 217880.3, "close_time": 1763067599999, "quote_volume": 513448.61907, "trades": 2667, "taker_buy_base": 97548.87, "taker_buy_quote": 230049.43506 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.357, "high": 2.37, "low": 2.345, "close": 2.358, "volume": 120883.68, "close_time": 1763071199999, "quote_volume": 284724.50104, "trades": 1446, "taker_buy_base": 52115.71, "taker_buy_quote": 122810.34585 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.357, "high": 2.391, "low": 2.35, "close": 2.388, "volume": 132247.1, "close_time": 1763074799999, "quote_volume": 314506.36214, "trades": 1385, "taker_buy_base": 69298.96, "taker_buy_quote": 164889.48261 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.387, "high": 2.419, "low": 2.379, "close": 2.4, "volume": 192886.6, "close_time": 1763078399999, "quote_volume": 463711.68672, "trades": 2483, "taker_buy_base": 69123.47, "taker_buy_quote": 166184.04005 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.4, "high": 2.419, "low": 2.376, "close": 2.39, "volume": 222661.8, "close_time": 1763081999999, "quote_volume": 534011.84454, "trades": 3639, "taker_buy_base": 88275.21, "taker_buy_quote": 211666.3788 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.389, "high": 2.404, "low": 2.383, "close": 2.391, "volume": 129406.71, "close_time": 1763085599999, "quote_volume": 309955.62878, "trades": 2858, "taker_buy_base": 56903.3, "taker_buy_quote": 136359.31404 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.392, "high": 2.432, "low": 2.391, "close": 2.42, "volume": 239256.91, "close_time": 1763089199999, "quote_volume": 578288.41528, "trades": 4062, "taker_buy_base": 122278.71, "taker_buy_quote": 295383.17574 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.42, "high": 2.423, "low": 2.394, "close": 2.405, "volume": 125265.65, "close_time": 1763092799999, "quote_volume": 301536.18615, "trades": 2496, "taker_buy_base": 54463.3, "taker_buy_quote": 131047.43786 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.404, "high": 2.405, "low": 2.324, "close": 2.355, "volume": 813007.64, "close_time": 1763096399999, "quote_volume": 1914445.78646, "trades": 10554, "taker_buy_base": 389662.43, "taker_buy_quote": 917308.26325 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.355, "high": 2.375, "low": 2.34, "close": 2.367, "volume": 341724.06, "close_time": 1763099999999, "quote_volume": 806085.16372, "trades": 4942, "taker_buy_base": 159419.63, "taker_buy_quote": 376137.1939 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.367, "high": 2.391, "low": 2.335, "close": 2.389, "volume": 382518.97, "close_time": 1763103599999, "quote_volume": 901993.63271, "trades": 4192, "taker_buy_base": 194504.79, "taker_buy_quote": 458920.46968 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.388, "high": 2.396, "low": 2.364, "close": 2.372, "volume": 275296.43, "close_time": 1763107199999, "quote_volume": 654832.5937, "trades": 4601, "taker_buy_base": 123905.47, "taker_buy_quote": 294703.19009 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.371, "high": 2.374, "low": 2.351, "close": 2.363, "volume": 159646.53, "close_time": 1763110799999, "quote_volume": 377329.58118, "trades": 2487, "taker_buy_base": 64159.01, "taker_buy_quote": 151619.45208 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.364, "high": 2.37, "low": 2.335, "close": 2.336, "volume": 218825.35, "close_time": 1763114399999, "quote_volume": 513568.8052, "trades": 2834, "taker_buy_base": 108950.91, "taker_buy_quote": 255675.81419 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.336, "high": 2.353, "low": 2.327, "close": 2.337, "volume": 348471.81, "close_time": 1763117999999, "quote_volume": 813901.63159, "trades": 3527, "taker_buy_base": 161394.81, "taker_buy_quote": 376790.05637 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.337, "high": 2.338, "low": 2.301, "close": 2.312, "volume": 378914.84, "close_time": 1763121599999, "quote_volume": 877792.67079, "trades": 4736, "taker_buy_base": 186567.62, "taker_buy_quote": 432317.26768 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.311, "high": 2.317, "low": 2.265, "close": 2.314, "volume": 610582.84, "close_time": 1763125199999, "quote_volume": 1398424.56818, "trades": 8402, "taker_buy_base": 311739.24, "taker_buy_quote": 714117.72123 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.314, "high": 2.327, "low": 2.281, "close": 2.314, "volume": 385443.87, "close_time": 1763128799999, "quote_volume": 886484.56189, "trades": 5232, "taker_buy_base": 196972.57, "taker_buy_quote": 452870.28069 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.314, "high": 2.386, "low": 2.31, "close": 2.373, "volume": 642917.9, "close_time": 1763132399999, "quote_volume": 1511286.25946, "trades": 8843, "taker_buy_base": 316610.03, "taker_buy_quote": 744436.42004 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.372, "high": 2.406, "low": 2.354, "close": 2.383, "volume": 382293.35, "close_time": 1763135999999, "quote_volume": 909821.6045, "trades": 7138, "taker_buy_base": 176269.68, "taker_buy_quote": 419418.95103 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.383, "high": 2.443, "low": 2.373, "close": 2.436, "volume": 523810.62, "close_time": 1763139599999, "quote_volume": 1263728.47884, "trades": 8954, "taker_buy_base": 269799.61, "taker_buy_quote": 650986.41044 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.437, "high": 2.444, "low": 2.384, "close": 2.388, "volume": 237894.03, "close_time": 1763143199999, "quote_volume": 573811.73813, "trades": 4644, "taker_buy_base": 76880.95, "taker_buy_quote": 185402.87279 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.388, "high": 2.408, "low": 2.369, "close": 2.378, "volume": 193891.03, "close_time": 1763146799999, "quote_volume": 462288.81846, "trades": 3435, "taker_buy_base": 116654.58, "taker_buy_quote": 278084.71794 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.378, "high": 2.456, "low": 2.376, "close": 2.454, "volume": 578169.58, "close_time": 1763150399999, "quote_volume": 1404113.41675, "trades": 6916, "taker_buy_base": 358247.71, "taker_buy_quote": 869813.5369 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.455, "high": 2.469, "low": 2.4, "close": 2.415, "volume": 371591.46, "close_time": 1763153999999, "quote_volume": 905787.12961, "trades": 5719, "taker_buy_base": 144811.97, "taker_buy_quote": 352581.58062 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.416, "high": 2.437, "low": 2.403, "close": 2.416, "volume": 165976.86, "close_time": 1763157599999, "quote_volume": 401715.56486, "trades": 2955, "taker_buy_base": 74673.95, "taker_buy_quote": 180672.08586 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.416, "high": 2.427, "low": 2.384, "close": 2.389, "volume": 194488.62, "close_time": 1763161199999, "quote_volume": 467496.98027, "trades": 2413, "taker_buy_base": 86249.99, "taker_buy_quote": 207837.97261 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.389, "high": 2.389, "low": 2.32, "close": 2.341, "volume": 599473.25, "close_time": 1763164799999, "quote_volume": 1408688.82196, "trades": 8825, "taker_buy_base": 243163.12, "taker_buy_quote": 571555.49117 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.341, "high": 2.394, "low": 2.339, "close": 2.384, "volume": 358500.0, "close_time": 1763168399999, "quote_volume": 851076.34665, "trades": 4150, "taker_buy_base": 183812.23, "taker_buy_quote": 436233.3986 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.385, "high": 2.426, "low": 2.373, "close": 2.41, "volume": 527773.39, "close_time": 1763171999999, "quote_volume": 1269196.94663, "trades": 5279, "taker_buy_base": 252837.33, "taker_buy_quote": 607610.05989 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.409, "high": 2.416, "low": 2.394, "close": 2.416, "volume": 174942.44, "close_time": 1763175599999, "quote_volume": 420413.43853, "trades": 2233, "taker_buy_base": 83107.58, "taker_buy_quote": 199760.61963 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.416, "high": 2.434, "low": 2.41, "close": 2.422, "volume": 242752.89, "close_time": 1763179199999, "quote_volume": 588085.64545, "trades": 2071, "taker_buy_base": 113488.51, "taker_buy_quote": 275025.08256 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.423, "high": 2.433, "low": 2.401, "close": 2.404, "volume": 141383.07, "close_time": 1763182799999, "quote_volume": 341556.53321, "trades": 1671, "taker_buy_base": 49070.05, "taker_buy_quote": 118642.69451 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.404, "high": 2.415, "low": 2.4, "close": 2.407, "volume": 88887.47, "close_time": 1763186399999, "quote_volume": 213930.93249, "trades": 1132, "taker_buy_base": 44962.86, "taker_buy_quote": 108233.10278 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.406, "high": 2.421, "low": 2.401, "close": 2.406, "volume": 179905.63, "close_time": 1763189999999, "quote_volume": 433196.18441, "trades": 1394, "taker_buy_base": 53218.99, "taker_buy_quote": 128256.35118 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.406, "high": 2.426, "low": 2.404, "close": 2.42, "volume": 100852.44, "close_time": 1763193599999, "quote_volume": 243819.39353, "trades": 1242, "taker_buy_base": 50548.89, "taker_buy_quote": 122219.68978 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.421, "high": 2.423, "low": 2.377, "close": 2.383, "volume": 426522.26, "close_time": 1763197199999, "quote_volume": 1020942.3308, "trades": 4310, "taker_buy_base": 209575.24, "taker_buy_quote": 501699.86607 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.383, "high": 2.402, "low": 2.377, "close": 2.385, "volume": 119013.16, "close_time": 1763200799999, "quote_volume": 284118.93403, "trades": 1972, "taker_buy_base": 57023.57, "taker_buy_quote": 136118.07554 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.385, "high": 2.392, "low": 2.379, "close": 2.388, "volume": 127592.23, "close_time": 1763204399999, "quote_volume": 304191.97445, "trades": 1517, "taker_buy_base": 45744.65, "taker_buy_quote": 109080.96172 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.388, "high": 2.395, "low": 2.37, "close": 2.379, "volume": 96850.37, "close_time": 1763207999999, "quote_volume": 230401.5999, "trades": 1452, "taker_buy_base": 37836.89, "taker_buy_quote": 89978.57545 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.379, "high": 2.406, "low": 2.373, "close": 2.405, "volume": 90359.14, "close_time": 1763211599999, "quote_volume": 216153.6985, "trades": 1828, "taker_buy_base": 44145.9, "taker_buy_quote": 105631.41919 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.405, "high": 2.421, "low": 2.395, "close": 2.403, "volume": 142764.66, "close_time": 1763215199999, "quote_volume": 343907.82076, "trades": 3478, "taker_buy_base": 65829.05, "taker_buy_quote": 158547.80559 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.403, "high": 2.416, "low": 2.394, "close": 2.405, "volume": 450018.02, "close_time": 1763218799999, "quote_volume": 1082593.56259, "trades": 3167, "taker_buy_base": 176143.89, "taker_buy_quote": 423635.77184 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.405, "high": 2.409, "low": 2.391, "close": 2.395, "volume": 100358.56, "close_time": 1763222399999, "quote_volume": 240796.3998, "trades": 1450, "taker_buy_base": 50206.22, "taker_buy_quote": 120462.36529 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.395, "high": 2.402, "low": 2.378, "close": 2.402, "volume": 114123.05, "close_time": 1763225999999, "quote_volume": 272474.34673, "trades": 2072, "taker_buy_base": 57724.63, "taker_buy_quote": 137786.53094 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.402, "high": 2.424, "low": 2.4, "close": 2.423, "volume": 131844.89, "close_time": 1763229599999, "quote_volume": 317839.38127, "trades": 2134, "taker_buy_base": 85204.08, "taker_buy_quote": 205364.48531 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.424, "high": 2.442, "low": 2.418, "close": 2.43, "volume": 229334.25, "close_time": 1763233199999, "quote_volume": 557204.82684, "trades": 3142, "taker_buy_base": 113135.81, "taker_buy_quote": 274953.92137 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.43, "high": 2.461, "low": 2.43, "close": 2.442, "volume": 244635.39, "close_time": 1763236799999, "quote_volume": 598802.43361, "trades": 3948, "taker_buy_base": 164577.17, "taker_buy_quote": 402685.20771 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.443, "high": 2.449, "low": 2.414, "close": 2.416, "volume": 106357.24, "close_time": 1763240399999, "quote_volume": 258097.37658, "trades": 1941, "taker_buy_base": 38919.49, "taker_buy_quote": 94442.89514 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.416, "high": 2.429, "low": 2.403, "close": 2.407, "volume": 111937.37, "close_time": 1763243999999, "quote_volume": 270708.2514, "trades": 1776, "taker_buy_base": 49647.53, "taker_buy_quote": 120072.91594 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.406, "high": 2.427, "low": 2.404, "close": 2.416, "volume": 110065.15, "close_time": 1763247599999, "quote_volume": 266018.38276, "trades": 1491, "taker_buy_base": 72474.23, "taker_buy_quote": 175181.97052 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.417, "high": 2.438, "low": 2.416, "close": 2.422, "volume": 93181.68, "close_time": 1763251199999, "quote_volume": 226467.24701, "trades": 1573, "taker_buy_base": 56004.99, "taker_buy_quote": 136176.96051 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.421, "high": 2.426, "low": 2.398, "close": 2.402, "volume": 147919.97, "close_time": 1763254799999, "quote_volume": 356086.60186, "trades": 3277, "taker_buy_base": 69728.03, "taker_buy_quote": 167795.37182 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.401, "high": 2.402, "low": 2.378, "close": 2.4, "volume": 237368.2, "close_time": 1763258399999, "quote_volume": 567387.43286, "trades": 9365, "taker_buy_base": 118098.24, "taker_buy_quote": 282382.36333 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.4, "high": 2.441, "low": 2.397, "close": 2.441, "volume": 195888.03, "close_time": 1763261999999, "quote_volume": 474039.19745, "trades": 2362, "taker_buy_base": 111822.71, "taker_buy_quote": 270872.86566 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.441, "high": 2.453, "low": 2.432, "close": 2.434, "volume": 164907.36, "close_time": 1763265599999, "quote_volume": 402659.17472, "trades": 2942, "taker_buy_base": 62791.93, "taker_buy_quote": 153342.12382 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.433, "high": 2.437, "low": 2.416, "close": 2.435, "volume": 89632.33, "close_time": 1763269199999, "quote_volume": 217267.87249, "trades": 1785, "taker_buy_base": 48520.6, "taker_buy_quote": 117600.91217 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.434, "high": 2.45, "low": 2.432, "close": 2.432, "volume": 104773.84, "close_time": 1763272799999, "quote_volume": 255770.50794, "trades": 2024, "taker_buy_base": 53606.5, "taker_buy_quote": 130882.86441 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.432, "high": 2.451, "low": 2.431, "close": 2.431, "volume": 123979.15, "close_time": 1763276399999, "quote_volume": 302717.91782, "trades": 1454, "taker_buy_base": 52081.96, "taker_buy_quote": 127178.16134 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.432, "high": 2.435, "low": 2.422, "close": 2.433, "volume": 47319.27, "close_time": 1763279999999, "quote_volume": 114887.60322, "trades": 1327, "taker_buy_base": 24535.76, "taker_buy_quote": 59572.48926 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.433, "high": 2.435, "low": 2.413, "close": 2.423, "volume": 195457.2, "close_time": 1763283599999, "quote_volume": 473616.26175, "trades": 1899, "taker_buy_base": 75389.69, "taker_buy_quote": 182592.77883 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.423, "high": 2.444, "low": 2.412, "close": 2.444, "volume": 110558.51, "close_time": 1763287199999, "quote_volume": 268368.18964, "trades": 1919, "taker_buy_base": 58292.05, "taker_buy_quote": 141541.40395 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.444, "high": 2.456, "low": 2.442, "close": 2.443, "volume": 196837.05, "close_time": 1763290799999, "quote_volume": 482122.00529, "trades": 2283, "taker_buy_base": 91342.35, "taker_buy_quote": 223719.87614 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.444, "high": 2.449, "low": 2.384, "close": 2.389, "volume": 466770.72, "close_time": 1763294399999, "quote_volume": 1122178.19463, "trades": 7227, "taker_buy_base": 234385.95, "taker_buy_quote": 563275.08829 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.389, "high": 2.403, "low": 2.382, "close": 2.394, "volume": 179086.17, "close_time": 1763297999999, "quote_volume": 428693.78004, "trades": 5435, "taker_buy_base": 109985.25, "taker_buy_quote": 263322.49436 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.394, "high": 2.402, "low": 2.375, "close": 2.386, "volume": 160941.8, "close_time": 1763301599999, "quote_volume": 384211.6992, "trades": 3967, "taker_buy_base": 80138.23, "taker_buy_quote": 191378.19613 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.385, "high": 2.413, "low": 2.38, "close": 2.402, "volume": 141166.12, "close_time": 1763305199999, "quote_volume": 338175.45164, "trades": 2441, "taker_buy_base": 78722.66, "taker_buy_quote": 188628.39174 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.401, "high": 2.403, "low": 2.356, "close": 2.359, "volume": 375796.67, "close_time": 1763308799999, "quote_volume": 890829.0776, "trades": 4938, "taker_buy_base": 105888.86, "taker_buy_quote": 251235.35457 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.359, "high": 2.379, "low": 2.332, "close": 2.34, "volume": 640291.4, "close_time": 1763312399999, "quote_volume": 1506636.14197, "trades": 16710, "taker_buy_base": 249481.22, "taker_buy_quote": 587277.84785 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.34, "high": 2.346, "low": 2.316, "close": 2.34, "volume": 376681.44, "close_time": 1763315999999, "quote_volume": 877846.76922, "trades": 9557, "taker_buy_base": 185089.21, "taker_buy_quote": 431526.96777 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.339, "high": 2.381, "low": 2.329, "close": 2.335, "volume": 367851.13, "close_time": 1763319599999, "quote_volume": 866009.43665, "trades": 7131, "taker_buy_base": 160587.43, "taker_buy_quote": 377948.29119 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.334, "high": 2.361, "low": 2.333, "close": 2.336, "volume": 140815.4, "close_time": 1763323199999, "quote_volume": 330550.39084, "trades": 3003, "taker_buy_base": 65937.98, "taker_buy_quote": 154832.91697 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.337, "high": 2.354, "low": 2.334, "close": 2.337, "volume": 76351.66, "close_time": 1763326799999, "quote_volume": 178891.83776, "trades": 1617, "taker_buy_base": 39926.0, "taker_buy_quote": 93563.84871 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.337, "high": 2.339, "low": 2.315, "close": 2.327, "volume": 254246.33, "close_time": 1763330399999, "quote_volume": 591007.96906, "trades": 3850, "taker_buy_base": 117029.03, "taker_buy_quote": 272070.46843 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.327, "high": 2.352, "low": 2.308, "close": 2.347, "volume": 239234.17, "close_time": 1763333999999, "quote_volume": 556615.19449, "trades": 4129, "taker_buy_base": 101298.42, "taker_buy_quote": 235857.92318 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.348, "high": 2.367, "low": 2.311, "close": 2.357, "volume": 309891.84, "close_time": 1763337599999, "quote_volume": 725862.84019, "trades": 9268, "taker_buy_base": 146962.25, "taker_buy_quote": 344191.98905 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.357, "high": 2.394, "low": 2.334, "close": 2.389, "volume": 350212.39, "close_time": 1763341199999, "quote_volume": 829767.66997, "trades": 11294, "taker_buy_base": 164966.2, "taker_buy_quote": 391203.90221 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.39, "high": 2.393, "low": 2.362, "close": 2.364, "volume": 158394.16, "close_time": 1763344799999, "quote_volume": 376110.30308, "trades": 5050, "taker_buy_base": 58697.02, "taker_buy_quote": 139312.43217 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.365, "high": 2.384, "low": 2.36, "close": 2.376, "volume": 126766.76, "close_time": 1763348399999, "quote_volume": 301137.64751, "trades": 4011, "taker_buy_base": 63122.63, "taker_buy_quote": 149909.96329 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.376, "high": 2.4, "low": 2.375, "close": 2.397, "volume": 104953.28, "close_time": 1763351999999, "quote_volume": 251044.99211, "trades": 4343, "taker_buy_base": 57684.57, "taker_buy_quote": 137943.88729 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.397, "high": 2.402, "low": 2.379, "close": 2.379, "volume": 93511.56, "close_time": 1763355599999, "quote_volume": 223729.32469, "trades": 3822, "taker_buy_base": 42463.3, "taker_buy_quote": 101596.30171 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.379, "high": 2.386, "low": 2.371, "close": 2.378, "volume": 186919.57, "close_time": 1763359199999, "quote_volume": 444524.95439, "trades": 4270, "taker_buy_base": 80369.84, "taker_buy_quote": 191222.35903 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.377, "high": 2.382, "low": 2.366, "close": 2.381, "volume": 94709.26, "close_time": 1763362799999, "quote_volume": 224692.75854, "trades": 2160, "taker_buy_base": 35065.6, "taker_buy_quote": 83246.37077 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.381, "high": 2.388, "low": 2.373, "close": 2.384, "volume": 86300.61, "close_time": 1763366399999, "quote_volume": 205483.27802, "trades": 2862, "taker_buy_base": 42355.13, "taker_buy_quote": 100853.93649 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.384, "high": 2.394, "low": 2.376, "close": 2.377, "volume": 125946.49, "close_time": 1763369999999, "quote_volume": 300517.27983, "trades": 2413, "taker_buy_base": 71509.62, "taker_buy_quote": 170695.50733 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.377, "high": 2.393, "low": 2.371, "close": 2.393, "volume": 99663.77, "close_time": 1763373599999, "quote_volume": 237374.70991, "trades": 2935, "taker_buy_base": 52677.51, "taker_buy_quote": 125519.22767 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.393, "high": 2.407, "low": 2.384, "close": 2.387, "volume": 204654.92, "close_time": 1763377199999, "quote_volume": 490406.04932, "trades": 5068, "taker_buy_base": 109023.95, "taker_buy_quote": 261300.14946 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.388, "high": 2.402, "low": 2.381, "close": 2.383, "volume": 78287.63, "close_time": 1763380799999, "quote_volume": 187265.27556, "trades": 2475, "taker_buy_base": 34996.78, "taker_buy_quote": 83746.30059 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.383, "high": 2.385, "low": 2.369, "close": 2.379, "volume": 113735.81, "close_time": 1763384399999, "quote_volume": 270337.3424, "trades": 1562, "taker_buy_base": 66637.18, "taker_buy_quote": 158408.4252 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.379, "high": 2.383, "low": 2.303, "close": 2.316, "volume": 594620.93, "close_time": 1763387999999, "quote_volume": 1388234.83554, "trades": 10758, "taker_buy_base": 271974.4, "taker_buy_quote": 634666.50984 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.316, "high": 2.396, "low": 2.304, "close": 2.347, "volume": 894665.76, "close_time": 1763391599999, "quote_volume": 2099343.55056, "trades": 18344, "taker_buy_base": 429361.38, "taker_buy_quote": 1007238.18131 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.348, "high": 2.361, "low": 2.32, "close": 2.338, "volume": 411886.18, "close_time": 1763395199999, "quote_volume": 964212.54069, "trades": 6957, "taker_buy_base": 199166.4, "taker_buy_quote": 466248.9826 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.339, "high": 2.369, "low": 2.309, "close": 2.367, "volume": 409356.69, "close_time": 1763398799999, "quote_volume": 956470.35, "trades": 7534, "taker_buy_base": 208714.22, "taker_buy_quote": 487900.74547 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.367, "high": 2.373, "low": 2.32, "close": 2.326, "volume": 275715.35, "close_time": 1763402399999, "quote_volume": 646675.65206, "trades": 5055, "taker_buy_base": 160903.41, "taker_buy_quote": 377669.4 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.327, "high": 2.342, "low": 2.311, "close": 2.317, "volume": 304084.73, "close_time": 1763405999999, "quote_volume": 706032.60283, "trades": 5576, "taker_buy_base": 158124.32, "taker_buy_quote": 367250.35487 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.316, "high": 2.322, "low": 2.283, "close": 2.293, "volume": 406605.62, "close_time": 1763409599999, "quote_volume": 935418.29802, "trades": 6987, "taker_buy_base": 195596.42, "taker_buy_quote": 450281.2804 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.293, "high": 2.313, "low": 2.279, "close": 2.302, "volume": 402844.5, "close_time": 1763413199999, "quote_volume": 924185.9964, "trades": 10208, "taker_buy_base": 256695.1, "taker_buy_quote": 588933.40925 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.303, "high": 2.321, "low": 2.283, "close": 2.301, "volume": 318066.46, "close_time": 1763416799999, "quote_volume": 731320.05945, "trades": 5936, "taker_buy_base": 205042.99, "taker_buy_quote": 471417.40306 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.301, "high": 2.32, "low": 2.292, "close": 2.314, "volume": 123295.9, "close_time": 1763420399999, "quote_volume": 284681.88302, "trades": 1922, "taker_buy_base": 60754.5, "taker_buy_quote": 140299.17578 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.315, "high": 2.32, "low": 2.301, "close": 2.314, "volume": 86980.99, "close_time": 1763423999999, "quote_volume": 201068.47647, "trades": 1474, "taker_buy_base": 42572.18, "taker_buy_quote": 98419.76445 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.314, "high": 2.33, "low": 2.283, "close": 2.328, "volume": 215312.66, "close_time": 1763427599999, "quote_volume": 497021.1039, "trades": 3992, "taker_buy_base": 109758.02, "taker_buy_quote": 253416.20092 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.328, "high": 2.345, "low": 2.321, "close": 2.328, "volume": 157866.2, "close_time": 1763431199999, "quote_volume": 368194.06757, "trades": 2783, "taker_buy_base": 71048.96, "taker_buy_quote": 165806.41875 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.327, "high": 2.348, "low": 2.299, "close": 2.305, "volume": 310194.6, "close_time": 1763434799999, "quote_volume": 719564.79242, "trades": 4834, "taker_buy_base": 126839.97, "taker_buy_quote": 294363.05748 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.305, "high": 2.33, "low": 2.28, "close": 2.316, "volume": 452031.12, "close_time": 1763438399999, "quote_volume": 1041599.37515, "trades": 6219, "taker_buy_base": 237171.97, "taker_buy_quote": 546839.85662 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.316, "high": 2.334, "low": 2.288, "close": 2.329, "volume": 304960.32, "close_time": 1763441999999, "quote_volume": 704188.40442, "trades": 4440, "taker_buy_base": 143736.96, "taker_buy_quote": 332017.4986 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.328, "high": 2.348, "low": 2.317, "close": 2.329, "volume": 163868.64, "close_time": 1763445599999, "quote_volume": 382188.20177, "trades": 4441, "taker_buy_base": 77648.8, "taker_buy_quote": 181141.98371 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.329, "high": 2.335, "low": 2.301, "close": 2.305, "volume": 138823.41, "close_time": 1763449199999, "quote_volume": 321177.29215, "trades": 2481, "taker_buy_base": 74487.63, "taker_buy_quote": 172139.68845 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.304, "high": 2.332, "low": 2.299, "close": 2.325, "volume": 209018.32, "close_time": 1763452799999, "quote_volume": 484030.35823, "trades": 4277, "taker_buy_base": 69886.43, "taker_buy_quote": 161881.2792 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.326, "high": 2.354, "low": 2.325, "close": 2.35, "volume": 223545.07, "close_time": 1763456399999, "quote_volume": 523673.754, "trades": 6344, "taker_buy_base": 122250.18, "taker_buy_quote": 286333.81954 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.35, "high": 2.365, "low": 2.335, "close": 2.361, "volume": 185196.2, "close_time": 1763459999999, "quote_volume": 435686.42814, "trades": 4661, "taker_buy_base": 102545.01, "taker_buy_quote": 241421.46171 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.361, "high": 2.371, "low": 2.353, "close": 2.367, "volume": 154004.64, "close_time": 1763463599999, "quote_volume": 363829.01322, "trades": 3489, "taker_buy_base": 86308.2, "taker_buy_quote": 203965.61585 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.366, "high": 2.366, "low": 2.341, "close": 2.343, "volume": 86315.44, "close_time": 1763467199999, "quote_volume": 202834.83431, "trades": 1570, "taker_buy_base": 40084.59, "taker_buy_quote": 94172.03512 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.343, "high": 2.352, "low": 2.331, "close": 2.346, "volume": 83116.38, "close_time": 1763470799999, "quote_volume": 194498.21262, "trades": 1527, "taker_buy_base": 36255.16, "taker_buy_quote": 84835.01771 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.346, "high": 2.347, "low": 2.323, "close": 2.337, "volume": 128006.74, "close_time": 1763474399999, "quote_volume": 298754.60022, "trades": 1905, "taker_buy_base": 54623.99, "taker_buy_quote": 127564.9101 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.337, "high": 2.363, "low": 2.33, "close": 2.337, "volume": 267303.24, "close_time": 1763477999999, "quote_volume": 627966.90336, "trades": 4192, "taker_buy_base": 145886.52, "taker_buy_quote": 342822.22776 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.336, "high": 2.385, "low": 2.326, "close": 2.377, "volume": 385909.96, "close_time": 1763481599999, "quote_volume": 912040.98073, "trades": 7298, "taker_buy_base": 203187.29, "taker_buy_quote": 480447.95524 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.377, "high": 2.424, "low": 2.377, "close": 2.419, "volume": 726512.06, "close_time": 1763485199999, "quote_volume": 1746514.14507, "trades": 10229, "taker_buy_base": 403395.98, "taker_buy_quote": 969212.38663 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.42, "high": 2.428, "low": 2.395, "close": 2.404, "volume": 133786.0, "close_time": 1763488799999, "quote_volume": 322462.81622, "trades": 2416, "taker_buy_base": 57057.06, "taker_buy_quote": 137611.43089 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.405, "high": 2.42, "low": 2.405, "close": 2.411, "volume": 101391.75, "close_time": 1763492399999, "quote_volume": 244615.60658, "trades": 1337, "taker_buy_base": 54616.95, "taker_buy_quote": 131773.43613 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.412, "high": 2.423, "low": 2.406, "close": 2.412, "volume": 66421.39, "close_time": 1763495999999, "quote_volume": 160430.3302, "trades": 1384, "taker_buy_base": 30904.4, "taker_buy_quote": 74669.07215 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.412, "high": 2.419, "low": 2.402, "close": 2.402, "volume": 70689.77, "close_time": 1763499599999, "quote_volume": 170229.98826, "trades": 1752, "taker_buy_base": 20228.23, "taker_buy_quote": 48738.16601 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.401, "high": 2.404, "low": 2.382, "close": 2.382, "volume": 100851.09, "close_time": 1763503199999, "quote_volume": 241164.48582, "trades": 1847, "taker_buy_base": 32116.36, "taker_buy_quote": 76797.02867 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.382, "high": 2.412, "low": 2.381, "close": 2.406, "volume": 136252.76, "close_time": 1763506799999, "quote_volume": 327617.10838, "trades": 1401, "taker_buy_base": 46998.16, "taker_buy_quote": 112924.40287 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.406, "high": 2.408, "low": 2.388, "close": 2.392, "volume": 123107.59, "close_time": 1763510399999, "quote_volume": 294615.6369, "trades": 1453, "taker_buy_base": 58240.26, "taker_buy_quote": 139338.37664 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.392, "low": 2.365, "close": 2.388, "volume": 154215.27, "close_time": 1763513999999, "quote_volume": 366612.96993, "trades": 2587, "taker_buy_base": 69619.85, "taker_buy_quote": 165562.19833 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.388, "high": 2.403, "low": 2.379, "close": 2.393, "volume": 109571.12, "close_time": 1763517599999, "quote_volume": 262058.38228, "trades": 1840, "taker_buy_base": 62595.67, "taker_buy_quote": 149803.24977 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.393, "high": 2.409, "low": 2.389, "close": 2.401, "volume": 116973.79, "close_time": 1763521199999, "quote_volume": 280599.3326, "trades": 1758, "taker_buy_base": 56096.29, "taker_buy_quote": 134578.43674 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.401, "high": 2.405, "low": 2.376, "close": 2.385, "volume": 165120.44, "close_time": 1763524799999, "quote_volume": 394166.71701, "trades": 2477, "taker_buy_base": 87610.1, "taker_buy_quote": 209141.70803 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.385, "high": 2.387, "low": 2.361, "close": 2.365, "volume": 161525.29, "close_time": 1763528399999, "quote_volume": 383225.47434, "trades": 2784, "taker_buy_base": 58437.83, "taker_buy_quote": 138715.29519 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.365, "high": 2.368, "low": 2.329, "close": 2.345, "volume": 554223.76, "close_time": 1763531999999, "quote_volume": 1299164.02457, "trades": 9956, "taker_buy_base": 291627.34, "taker_buy_quote": 683785.96856 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.345, "high": 2.371, "low": 2.339, "close": 2.368, "volume": 127251.6, "close_time": 1763535599999, "quote_volume": 299908.2946, "trades": 3645, "taker_buy_base": 79695.47, "taker_buy_quote": 187805.37488 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.367, "high": 2.384, "low": 2.364, "close": 2.379, "volume": 129348.95, "close_time": 1763539199999, "quote_volume": 307362.18444, "trades": 1266, "taker_buy_base": 69888.85, "taker_buy_quote": 166101.33698 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.379, "high": 2.389, "low": 2.368, "close": 2.369, "volume": 100901.91, "close_time": 1763542799999, "quote_volume": 240294.02866, "trades": 1389, "taker_buy_base": 32324.0, "taker_buy_quote": 77058.86952 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.369, "high": 2.372, "low": 2.354, "close": 2.37, "volume": 94756.83, "close_time": 1763546399999, "quote_volume": 223872.66422, "trades": 1083, "taker_buy_base": 39900.1, "taker_buy_quote": 94290.1606 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.37, "high": 2.381, "low": 2.361, "close": 2.362, "volume": 71954.93, "close_time": 1763549999999, "quote_volume": 170673.48144, "trades": 1016, "taker_buy_base": 41017.15, "taker_buy_quote": 97342.73579 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.362, "high": 2.368, "low": 2.352, "close": 2.355, "volume": 65639.9, "close_time": 1763553599999, "quote_volume": 154948.22651, "trades": 761, "taker_buy_base": 28330.72, "taker_buy_quote": 66899.50901 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.354, "high": 2.365, "low": 2.35, "close": 2.364, "volume": 75393.02, "close_time": 1763557199999, "quote_volume": 177596.08484, "trades": 1054, "taker_buy_base": 35463.52, "taker_buy_quote": 83599.83564 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.365, "high": 2.376, "low": 2.35, "close": 2.351, "volume": 314164.93, "close_time": 1763560799999, "quote_volume": 743573.5067, "trades": 2356, "taker_buy_base": 165511.0, "taker_buy_quote": 391755.28784 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.351, "high": 2.354, "low": 2.325, "close": 2.346, "volume": 255459.72, "close_time": 1763564399999, "quote_volume": 597710.56649, "trades": 7037, "taker_buy_base": 135597.54, "taker_buy_quote": 317330.77571 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.347, "high": 2.37, "low": 2.289, "close": 2.292, "volume": 693941.91, "close_time": 1763567999999, "quote_volume": 1610342.80755, "trades": 8066, "taker_buy_base": 256357.96, "taker_buy_quote": 596082.60472 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.292, "high": 2.304, "low": 2.264, "close": 2.275, "volume": 381929.17, "close_time": 1763571599999, "quote_volume": 872688.72661, "trades": 11986, "taker_buy_base": 204984.27, "taker_buy_quote": 468485.84015 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.275, "high": 2.282, "low": 2.237, "close": 2.263, "volume": 419370.3, "close_time": 1763575199999, "quote_volume": 945670.47184, "trades": 8876, "taker_buy_base": 178151.05, "taker_buy_quote": 401917.31034 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.262, "high": 2.27, "low": 2.23, "close": 2.249, "volume": 280062.55, "close_time": 1763578799999, "quote_volume": 629261.87639, "trades": 3617, "taker_buy_base": 114510.97, "taker_buy_quote": 257408.14458 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.249, "high": 2.254, "low": 2.234, "close": 2.249, "volume": 152342.8, "close_time": 1763582399999, "quote_volume": 341679.03615, "trades": 1967, "taker_buy_base": 67594.81, "taker_buy_quote": 151690.01171 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.249, "high": 2.283, "low": 2.246, "close": 2.279, "volume": 182915.21, "close_time": 1763585999999, "quote_volume": 414390.19531, "trades": 2168, "taker_buy_base": 100886.64, "taker_buy_quote": 228528.45979 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.279, "high": 2.313, "low": 2.272, "close": 2.305, "volume": 295114.53, "close_time": 1763589599999, "quote_volume": 678728.98909, "trades": 5454, "taker_buy_base": 141742.92, "taker_buy_quote": 326048.5866 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.305, "high": 2.305, "low": 2.28, "close": 2.283, "volume": 138682.45, "close_time": 1763593199999, "quote_volume": 317360.07057, "trades": 2269, "taker_buy_base": 41717.01, "taker_buy_quote": 95450.49114 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.284, "high": 2.305, "low": 2.277, "close": 2.293, "volume": 215578.25, "close_time": 1763596799999, "quote_volume": 494091.13872, "trades": 3531, "taker_buy_base": 103156.58, "taker_buy_quote": 236396.55053 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.292, "high": 2.315, "low": 2.285, "close": 2.301, "volume": 115574.49, "close_time": 1763600399999, "quote_volume": 266243.80776, "trades": 1692, "taker_buy_base": 58888.88, "taker_buy_quote": 135679.77269 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.301, "high": 2.314, "low": 2.299, "close": 2.308, "volume": 91541.63, "close_time": 1763603999999, "quote_volume": 211305.64136, "trades": 1545, "taker_buy_base": 51731.14, "taker_buy_quote": 119435.71361 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.308, "high": 2.327, "low": 2.308, "close": 2.317, "volume": 125508.2, "close_time": 1763607599999, "quote_volume": 290782.34472, "trades": 2621, "taker_buy_base": 46997.2, "taker_buy_quote": 108933.81145 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.317, "high": 2.321, "low": 2.308, "close": 2.311, "volume": 56435.37, "close_time": 1763611199999, "quote_volume": 130615.50023, "trades": 1246, "taker_buy_base": 25006.07, "taker_buy_quote": 57882.59054 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.311, "high": 2.33, "low": 2.302, "close": 2.327, "volume": 159580.78, "close_time": 1763614799999, "quote_volume": 369139.04035, "trades": 2619, "taker_buy_base": 95469.99, "taker_buy_quote": 220952.04765 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.328, "high": 2.33, "low": 2.313, "close": 2.313, "volume": 75600.36, "close_time": 1763618399999, "quote_volume": 175630.74056, "trades": 2321, "taker_buy_base": 31957.41, "taker_buy_quote": 74275.64195 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.313, "high": 2.316, "low": 2.284, "close": 2.29, "volume": 260627.99, "close_time": 1763621999999, "quote_volume": 598921.74267, "trades": 4362, "taker_buy_base": 91915.37, "taker_buy_quote": 211238.26822 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.291, "high": 2.301, "low": 2.286, "close": 2.299, "volume": 74786.59, "close_time": 1763625599999, "quote_volume": 171585.36532, "trades": 1609, "taker_buy_base": 38989.06, "taker_buy_quote": 89434.89176 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.3, "high": 2.301, "low": 2.287, "close": 2.297, "volume": 90402.13, "close_time": 1763629199999, "quote_volume": 207435.74126, "trades": 1217, "taker_buy_base": 51233.08, "taker_buy_quote": 117583.54867 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.297, "high": 2.303, "low": 2.289, "close": 2.297, "volume": 142557.35, "close_time": 1763632799999, "quote_volume": 327382.68926, "trades": 2426, "taker_buy_base": 73106.53, "taker_buy_quote": 167900.54741 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.298, "high": 2.298, "low": 2.268, "close": 2.279, "volume": 195141.31, "close_time": 1763636399999, "quote_volume": 444591.24666, "trades": 3296, "taker_buy_base": 78638.47, "taker_buy_quote": 179054.28542 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.278, "high": 2.291, "low": 2.276, "close": 2.289, "volume": 99463.58, "close_time": 1763639999999, "quote_volume": 227173.51227, "trades": 1459, "taker_buy_base": 56631.39, "taker_buy_quote": 129400.41345 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.289, "high": 2.298, "low": 2.278, "close": 2.294, "volume": 142621.69, "close_time": 1763643599999, "quote_volume": 326313.37692, "trades": 3231, "taker_buy_base": 76337.27, "taker_buy_quote": 174738.27706 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.294, "high": 2.298, "low": 2.266, "close": 2.27, "volume": 360426.03, "close_time": 1763647199999, "quote_volume": 822117.67217, "trades": 6119, "taker_buy_base": 157833.76, "taker_buy_quote": 360181.49685 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.27, "high": 2.281, "low": 2.251, "close": 2.265, "volume": 342104.43, "close_time": 1763650799999, "quote_volume": 775233.1497, "trades": 6416, "taker_buy_base": 167357.67, "taker_buy_quote": 379254.75873 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.265, "high": 2.275, "low": 2.244, "close": 2.257, "volume": 490190.31, "close_time": 1763654399999, "quote_volume": 1108241.84799, "trades": 6332, "taker_buy_base": 303901.19, "taker_buy_quote": 687275.27519 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.257, "high": 2.261, "low": 2.202, "close": 2.211, "volume": 721264.6, "close_time": 1763657999999, "quote_volume": 1605081.02102, "trades": 13740, "taker_buy_base": 335416.52, "taker_buy_quote": 746327.60793 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.211, "high": 2.231, "low": 2.196, "close": 2.225, "volume": 557964.32, "close_time": 1763661599999, "quote_volume": 1232988.06767, "trades": 9439, "taker_buy_base": 320803.46, "taker_buy_quote": 709159.80507 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.225, "high": 2.238, "low": 2.203, "close": 2.208, "volume": 203667.29, "close_time": 1763665199999, "quote_volume": 452085.87114, "trades": 3111, "taker_buy_base": 93676.43, "taker_buy_quote": 208010.90583 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.207, "high": 2.223, "low": 2.194, "close": 2.22, "volume": 192182.72, "close_time": 1763668799999, "quote_volume": 423868.3302, "trades": 2680, "taker_buy_base": 72194.66, "taker_buy_quote": 159301.16013 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.22, "high": 2.222, "low": 2.204, "close": 2.205, "volume": 68378.23, "close_time": 1763672399999, "quote_volume": 151243.94609, "trades": 1197, "taker_buy_base": 32407.14, "taker_buy_quote": 71674.66109 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.206, "high": 2.228, "low": 2.206, "close": 2.217, "volume": 70089.94, "close_time": 1763675999999, "quote_volume": 155599.88754, "trades": 1000, "taker_buy_base": 38096.67, "taker_buy_quote": 84554.76302 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.217, "high": 2.236, "low": 2.216, "close": 2.232, "volume": 110535.96, "close_time": 1763679599999, "quote_volume": 246310.05362, "trades": 1460, "taker_buy_base": 54537.7, "taker_buy_quote": 121509.51069 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.232, "high": 2.233, "low": 2.197, "close": 2.2, "volume": 160785.96, "close_time": 1763683199999, "quote_volume": 355768.72301, "trades": 2904, "taker_buy_base": 57819.48, "taker_buy_quote": 128042.58698 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.201, "high": 2.219, "low": 2.197, "close": 2.217, "volume": 101533.8, "close_time": 1763686799999, "quote_volume": 224418.91686, "trades": 2450, "taker_buy_base": 60847.25, "taker_buy_quote": 134546.54386 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.218, "high": 2.236, "low": 2.214, "close": 2.225, "volume": 148345.56, "close_time": 1763690399999, "quote_volume": 330308.78083, "trades": 2923, "taker_buy_base": 91483.93, "taker_buy_quote": 203735.92385 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.226, "high": 2.227, "low": 2.178, "close": 2.184, "volume": 465471.07, "close_time": 1763693999999, "quote_volume": 1025489.1048, "trades": 5905, "taker_buy_base": 254856.83, "taker_buy_quote": 561967.51726 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.183, "high": 2.205, "low": 2.183, "close": 2.191, "volume": 263620.54, "close_time": 1763697599999, "quote_volume": 578015.95324, "trades": 4510, "taker_buy_base": 123509.31, "taker_buy_quote": 270765.1303 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.191, "high": 2.203, "low": 2.177, "close": 2.198, "volume": 267260.92, "close_time": 1763701199999, "quote_volume": 584932.75026, "trades": 3976, "taker_buy_base": 154398.1, "taker_buy_quote": 338039.48109 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.199, "high": 2.203, "low": 2.178, "close": 2.184, "volume": 168950.87, "close_time": 1763704799999, "quote_volume": 370031.77558, "trades": 2603, "taker_buy_base": 107226.65, "taker_buy_quote": 234926.01985 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.183, "high": 2.189, "low": 2.166, "close": 2.167, "volume": 144853.7, "close_time": 1763708399999, "quote_volume": 314940.81271, "trades": 2241, "taker_buy_base": 70033.99, "taker_buy_quote": 152329.39515 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.167, "high": 2.17, "low": 2.026, "close": 2.104, "volume": 2271084.47, "close_time": 1763711999999, "quote_volume": 4775230.73193, "trades": 23467, "taker_buy_base": 1121037.08, "taker_buy_quote": 2357069.6487 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.103, "high": 2.121, "low": 2.079, "close": 2.095, "volume": 813327.96, "close_time": 1763715599999, "quote_volume": 1708293.47392, "trades": 16637, "taker_buy_base": 449996.93, "taker_buy_quote": 945735.05168 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.096, "high": 2.111, "low": 2.045, "close": 2.047, "volume": 541808.76, "close_time": 1763719199999, "quote_volume": 1123082.59003, "trades": 8416, "taker_buy_base": 197103.94, "taker_buy_quote": 408468.48691 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.047, "high": 2.063, "low": 2.033, "close": 2.036, "volume": 697014.02, "close_time": 1763722799999, "quote_volume": 1426337.53009, "trades": 9009, "taker_buy_base": 293664.11, "taker_buy_quote": 601226.2642 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.035, "high": 2.061, "low": 2.006, "close": 2.007, "volume": 748697.7, "close_time": 1763726399999, "quote_volume": 1519025.38658, "trades": 8304, "taker_buy_base": 412058.01, "taker_buy_quote": 836467.36729 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.007, "high": 2.056, "low": 1.969, "close": 2.045, "volume": 1078330.99, "close_time": 1763729999999, "quote_volume": 2164984.49069, "trades": 15852, "taker_buy_base": 500797.7, "taker_buy_quote": 1006662.98026 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.045, "high": 2.078, "low": 2.033, "close": 2.048, "volume": 554269.91, "close_time": 1763733599999, "quote_volume": 1140432.56963, "trades": 8559, "taker_buy_base": 314113.15, "taker_buy_quote": 646375.63933 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.048, "high": 2.069, "low": 2.029, "close": 2.064, "volume": 420817.87, "close_time": 1763737199999, "quote_volume": 862954.63026, "trades": 6975, "taker_buy_base": 226551.01, "taker_buy_quote": 464797.10599 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.065, "high": 2.069, "low": 2.007, "close": 2.014, "volume": 723882.54, "close_time": 1763740799999, "quote_volume": 1467386.20637, "trades": 10819, "taker_buy_base": 357747.33, "taker_buy_quote": 724998.06774 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.014, "high": 2.061, "low": 1.994, "close": 2.059, "volume": 723621.58, "close_time": 1763744399999, "quote_volume": 1462487.84451, "trades": 17040, "taker_buy_base": 402354.92, "taker_buy_quote": 813011.43776 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.059, "high": 2.107, "low": 2.053, "close": 2.094, "volume": 755760.19, "close_time": 1763747999999, "quote_volume": 1576661.54809, "trades": 11098, "taker_buy_base": 442478.53, "taker_buy_quote": 923262.7191 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.093, "high": 2.095, "low": 2.043, "close": 2.078, "volume": 257125.96, "close_time": 1763751599999, "quote_volume": 530902.61131, "trades": 6745, "taker_buy_base": 105770.63, "taker_buy_quote": 218411.97761 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.078, "high": 2.086, "low": 2.058, "close": 2.061, "volume": 75377.11, "close_time": 1763755199999, "quote_volume": 156194.38613, "trades": 2451, "taker_buy_base": 33292.12, "taker_buy_quote": 68940.06698 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.061, "high": 2.065, "low": 2.037, "close": 2.056, "volume": 115596.81, "close_time": 1763758799999, "quote_volume": 237253.11384, "trades": 2576, "taker_buy_base": 67445.88, "taker_buy_quote": 138445.30694 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.057, "high": 2.091, "low": 2.046, "close": 2.083, "volume": 128370.01, "close_time": 1763762399999, "quote_volume": 266396.13436, "trades": 3175, "taker_buy_base": 55686.65, "taker_buy_quote": 115516.15043 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.084, "high": 2.092, "low": 2.031, "close": 2.031, "volume": 184964.56, "close_time": 1763765999999, "quote_volume": 380792.54848, "trades": 4032, "taker_buy_base": 87264.01, "taker_buy_quote": 179316.87374 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.032, "high": 2.083, "low": 2.021, "close": 2.077, "volume": 216032.52, "close_time": 1763769599999, "quote_volume": 442397.84948, "trades": 4823, "taker_buy_base": 108271.08, "taker_buy_quote": 221326.55313 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.077, "high": 2.09, "low": 2.07, "close": 2.08, "volume": 120154.94, "close_time": 1763773199999, "quote_volume": 249920.9802, "trades": 2979, "taker_buy_base": 42800.73, "taker_buy_quote": 89036.2352 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.081, "high": 2.094, "low": 2.074, "close": 2.089, "volume": 73363.24, "close_time": 1763776799999, "quote_volume": 152804.16817, "trades": 2023, "taker_buy_base": 33989.68, "taker_buy_quote": 70835.22373 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.09, "high": 2.093, "low": 2.067, "close": 2.078, "volume": 73234.59, "close_time": 1763780399999, "quote_volume": 152175.9462, "trades": 1522, "taker_buy_base": 32617.13, "taker_buy_quote": 67807.64145 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.078, "high": 2.086, "low": 2.069, "close": 2.076, "volume": 84183.48, "close_time": 1763783999999, "quote_volume": 174805.4469, "trades": 1607, "taker_buy_base": 51060.89, "taker_buy_quote": 106018.20488 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.076, "high": 2.079, "low": 2.04, "close": 2.058, "volume": 207753.96, "close_time": 1763787599999, "quote_volume": 426526.03048, "trades": 4352, "taker_buy_base": 116761.11, "taker_buy_quote": 239756.62213 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.058, "high": 2.063, "low": 2.03, "close": 2.041, "volume": 146452.3, "close_time": 1763791199999, "quote_volume": 298825.46936, "trades": 2862, "taker_buy_base": 72911.4, "taker_buy_quote": 148684.36775 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.041, "high": 2.073, "low": 2.031, "close": 2.07, "volume": 92590.09, "close_time": 1763794799999, "quote_volume": 190395.89936, "trades": 2816, "taker_buy_base": 38184.36, "taker_buy_quote": 78383.17457 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.07, "high": 2.079, "low": 2.064, "close": 2.072, "volume": 78296.52, "close_time": 1763798399999, "quote_volume": 162241.99277, "trades": 2440, "taker_buy_base": 32326.92, "taker_buy_quote": 66978.38967 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.071, "high": 2.071, "low": 2.015, "close": 2.018, "volume": 284930.0, "close_time": 1763801999999, "quote_volume": 578620.45075, "trades": 4829, "taker_buy_base": 136927.03, "taker_buy_quote": 278189.88399 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.019, "high": 2.046, "low": 2.011, "close": 2.033, "volume": 175123.58, "close_time": 1763805599999, "quote_volume": 355784.41291, "trades": 3103, "taker_buy_base": 85620.8, "taker_buy_quote": 173974.5819 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.034, "high": 2.046, "low": 2.027, "close": 2.04, "volume": 107162.87, "close_time": 1763809199999, "quote_volume": 218243.69602, "trades": 2003, "taker_buy_base": 55975.82, "taker_buy_quote": 113990.82825 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.04, "high": 2.074, "low": 2.036, "close": 2.063, "volume": 143903.97, "close_time": 1763812799999, "quote_volume": 296181.60813, "trades": 2907, "taker_buy_base": 51229.41, "taker_buy_quote": 105310.04873 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.062, "high": 2.062, "low": 2.03, "close": 2.039, "volume": 138953.1, "close_time": 1763816399999, "quote_volume": 283797.78026, "trades": 2785, "taker_buy_base": 53821.06, "taker_buy_quote": 109911.0483 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.039, "high": 2.147, "low": 2.031, "close": 2.144, "volume": 2404626.63, "close_time": 1763819999999, "quote_volume": 5053902.93741, "trades": 20287, "taker_buy_base": 1157400.41, "taker_buy_quote": 2429930.77829 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.144, "high": 2.226, "low": 2.138, "close": 2.185, "volume": 2160190.25, "close_time": 1763823599999, "quote_volume": 4716706.76478, "trades": 21215, "taker_buy_base": 1108399.56, "taker_buy_quote": 2419680.06699 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.186, "high": 2.202, "low": 2.153, "close": 2.19, "volume": 1141613.7, "close_time": 1763827199999, "quote_volume": 2489765.69373, "trades": 14645, "taker_buy_base": 575111.76, "taker_buy_quote": 1254768.98036 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.19, "high": 2.212, "low": 2.174, "close": 2.2, "volume": 526200.29, "close_time": 1763830799999, "quote_volume": 1154971.01565, "trades": 7701, "taker_buy_base": 220663.18, "taker_buy_quote": 485081.40325 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.199, "high": 2.204, "low": 2.179, "close": 2.192, "volume": 379030.71, "close_time": 1763834399999, "quote_volume": 831018.65315, "trades": 6606, "taker_buy_base": 180936.07, "taker_buy_quote": 396743.18109 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.193, "high": 2.212, "low": 2.192, "close": 2.211, "volume": 227136.41, "close_time": 1763837999999, "quote_volume": 500244.81271, "trades": 4420, "taker_buy_base": 86944.29, "taker_buy_quote": 191426.83535 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.211, "high": 2.249, "low": 2.207, "close": 2.242, "volume": 740711.34, "close_time": 1763841599999, "quote_volume": 1650981.62025, "trades": 9691, "taker_buy_base": 402481.54, "taker_buy_quote": 897200.37499 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.242, "high": 2.269, "low": 2.211, "close": 2.226, "volume": 777349.6, "close_time": 1763845199999, "quote_volume": 1739076.52463, "trades": 9783, "taker_buy_base": 336509.5, "taker_buy_quote": 752890.77749 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.226, "high": 2.231, "low": 2.211, "close": 2.223, "volume": 124432.31, "close_time": 1763848799999, "quote_volume": 276260.44029, "trades": 2595, "taker_buy_base": 56106.92, "taker_buy_quote": 124583.68259 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.224, "high": 2.251, "low": 2.214, "close": 2.248, "volume": 241215.15, "close_time": 1763852399999, "quote_volume": 538247.84079, "trades": 4007, "taker_buy_base": 127833.5, "taker_buy_quote": 285300.22673 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.248, "high": 2.29, "low": 2.247, "close": 2.264, "volume": 1079760.74, "close_time": 1763855999999, "quote_volume": 2447565.67334, "trades": 13476, "taker_buy_base": 507685.17, "taker_buy_quote": 1151023.25451 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.264, "high": 2.281, "low": 2.236, "close": 2.257, "volume": 551908.14, "close_time": 1763859599999, "quote_volume": 1247027.42276, "trades": 7554, "taker_buy_base": 222025.51, "taker_buy_quote": 501733.54702 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.257, "high": 2.266, "low": 2.248, "close": 2.254, "volume": 303365.08, "close_time": 1763863199999, "quote_volume": 684411.26359, "trades": 4840, "taker_buy_base": 122621.67, "taker_buy_quote": 276640.27177 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.254, "high": 2.282, "low": 2.25, "close": 2.271, "volume": 206721.18, "close_time": 1763866799999, "quote_volume": 469128.25599, "trades": 3606, "taker_buy_base": 122615.24, "taker_buy_quote": 278388.19856 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.272, "high": 2.279, "low": 2.252, "close": 2.278, "volume": 273637.78, "close_time": 1763870399999, "quote_volume": 619395.22701, "trades": 3501, "taker_buy_base": 106290.95, "taker_buy_quote": 240634.74841 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.278, "high": 2.289, "low": 2.263, "close": 2.272, "volume": 265232.04, "close_time": 1763873999999, "quote_volume": 603496.66397, "trades": 3932, "taker_buy_base": 123220.98, "taker_buy_quote": 280454.25281 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.271, "high": 2.271, "low": 2.259, "close": 2.264, "volume": 100964.82, "close_time": 1763877599999, "quote_volume": 228534.99989, "trades": 2143, "taker_buy_base": 51385.47, "taker_buy_quote": 116320.25276 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.264, "high": 2.273, "low": 2.249, "close": 2.255, "volume": 166082.06, "close_time": 1763881199999, "quote_volume": 374891.2965, "trades": 2661, "taker_buy_base": 74847.75, "taker_buy_quote": 168950.0292 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.254, "high": 2.259, "low": 2.242, "close": 2.257, "volume": 231000.05, "close_time": 1763884799999, "quote_volume": 520099.34163, "trades": 2849, "taker_buy_base": 91272.93, "taker_buy_quote": 205533.82503 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.257, "high": 2.264, "low": 2.25, "close": 2.262, "volume": 89021.56, "close_time": 1763888399999, "quote_volume": 201034.19442, "trades": 1705, "taker_buy_base": 46141.51, "taker_buy_quote": 104215.34074 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.262, "high": 2.269, "low": 2.244, "close": 2.25, "volume": 249156.16, "close_time": 1763891999999, "quote_volume": 561728.79363, "trades": 3270, "taker_buy_base": 96748.66, "taker_buy_quote": 218138.83907 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.25, "high": 2.254, "low": 2.233, "close": 2.242, "volume": 212769.75, "close_time": 1763895599999, "quote_volume": 477322.71197, "trades": 3671, "taker_buy_base": 93448.18, "taker_buy_quote": 209610.42956 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.242, "high": 2.266, "low": 2.241, "close": 2.264, "volume": 168899.05, "close_time": 1763899199999, "quote_volume": 381129.05262, "trades": 3544, "taker_buy_base": 90756.76, "taker_buy_quote": 204844.83846 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.264, "high": 2.286, "low": 2.263, "close": 2.266, "volume": 253544.49, "close_time": 1763902799999, "quote_volume": 576455.26157, "trades": 4681, "taker_buy_base": 111341.96, "taker_buy_quote": 253308.95445 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.267, "high": 2.281, "low": 2.261, "close": 2.273, "volume": 133452.27, "close_time": 1763906399999, "quote_volume": 303324.98887, "trades": 2085, "taker_buy_base": 68794.66, "taker_buy_quote": 156294.69799 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.273, "high": 2.282, "low": 2.252, "close": 2.254, "volume": 537536.36, "close_time": 1763909999999, "quote_volume": 1219318.2628, "trades": 5443, "taker_buy_base": 231633.83, "taker_buy_quote": 526041.00828 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.255, "high": 2.285, "low": 2.253, "close": 2.272, "volume": 254149.91, "close_time": 1763913599999, "quote_volume": 577662.72231, "trades": 3162, "taker_buy_base": 109647.76, "taker_buy_quote": 249100.07011 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.272, "high": 2.284, "low": 2.266, "close": 2.268, "volume": 238326.18, "close_time": 1763917199999, "quote_volume": 542395.08885, "trades": 2850, "taker_buy_base": 153539.86, "taker_buy_quote": 349609.63666 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.267, "high": 2.27, "low": 2.255, "close": 2.259, "volume": 161882.89, "close_time": 1763920799999, "quote_volume": 366301.60609, "trades": 2336, "taker_buy_base": 94290.14, "taker_buy_quote": 213337.15678 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.259, "high": 2.277, "low": 2.259, "close": 2.264, "volume": 160522.48, "close_time": 1763924399999, "quote_volume": 364264.54549, "trades": 1941, "taker_buy_base": 87317.45, "taker_buy_quote": 198252.42937 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.263, "high": 2.281, "low": 2.26, "close": 2.265, "volume": 160263.83, "close_time": 1763927999999, "quote_volume": 363712.84353, "trades": 1703, "taker_buy_base": 63797.56, "taker_buy_quote": 145087.3474 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.265, "high": 2.283, "low": 2.265, "close": 2.281, "volume": 140510.53, "close_time": 1763931599999, "quote_volume": 320074.74051, "trades": 1335, "taker_buy_base": 76039.68, "taker_buy_quote": 173238.05564 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.28, "high": 2.284, "low": 2.272, "close": 2.278, "volume": 125130.04, "close_time": 1763935199999, "quote_volume": 285014.1838, "trades": 1254, "taker_buy_base": 55823.65, "taker_buy_quote": 127164.54591 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.277, "high": 2.286, "low": 2.271, "close": 2.283, "volume": 127433.08, "close_time": 1763938799999, "quote_volume": 290447.60832, "trades": 1368, "taker_buy_base": 64915.14, "taker_buy_quote": 148006.59187 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.283, "high": 2.288, "low": 2.244, "close": 2.25, "volume": 324991.13, "close_time": 1763942399999, "quote_volume": 734253.62218, "trades": 3241, "taker_buy_base": 85124.93, "taker_buy_quote": 192291.37171 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.25, "high": 2.263, "low": 2.239, "close": 2.246, "volume": 156129.56, "close_time": 1763945999999, "quote_volume": 351014.85029, "trades": 2779, "taker_buy_base": 67146.53, "taker_buy_quote": 151034.36747 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.245, "high": 2.265, "low": 2.242, "close": 2.261, "volume": 136055.38, "close_time": 1763949599999, "quote_volume": 306261.126, "trades": 2747, "taker_buy_base": 62520.98, "taker_buy_quote": 140776.3933 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.261, "high": 2.304, "low": 2.261, "close": 2.299, "volume": 497066.71, "close_time": 1763953199999, "quote_volume": 1136908.91845, "trades": 8528, "taker_buy_base": 312630.3, "taker_buy_quote": 714977.32477 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.299, "high": 2.308, "low": 2.284, "close": 2.292, "volume": 269401.5, "close_time": 1763956799999, "quote_volume": 618242.9612, "trades": 3412, "taker_buy_base": 132438.14, "taker_buy_quote": 304001.64191 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.291, "high": 2.3, "low": 2.265, "close": 2.285, "volume": 212555.49, "close_time": 1763960399999, "quote_volume": 484073.93753, "trades": 3488, "taker_buy_base": 90643.25, "taker_buy_quote": 206449.66814 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.285, "high": 2.323, "low": 2.284, "close": 2.312, "volume": 257314.03, "close_time": 1763963999999, "quote_volume": 594701.35588, "trades": 4825, "taker_buy_base": 172753.61, "taker_buy_quote": 399216.0349 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.312, "high": 2.33, "low": 2.297, "close": 2.323, "volume": 311608.61, "close_time": 1763967599999, "quote_volume": 721645.47833, "trades": 5341, "taker_buy_base": 172072.91, "taker_buy_quote": 398856.41927 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.322, "high": 2.359, "low": 2.312, "close": 2.344, "volume": 636519.09, "close_time": 1763971199999, "quote_volume": 1488278.01905, "trades": 7461, "taker_buy_base": 385178.27, "taker_buy_quote": 900587.15246 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.344, "high": 2.375, "low": 2.329, "close": 2.366, "volume": 1072742.02, "close_time": 1763974799999, "quote_volume": 2520813.88046, "trades": 12481, "taker_buy_base": 541857.15, "taker_buy_quote": 1274084.6941 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.366, "high": 2.368, "low": 2.326, "close": 2.328, "volume": 606286.12, "close_time": 1763978399999, "quote_volume": 1421338.02454, "trades": 7547, "taker_buy_base": 227971.41, "taker_buy_quote": 535021.71964 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.327, "high": 2.337, "low": 2.318, "close": 2.324, "volume": 190329.7, "close_time": 1763981999999, "quote_volume": 442755.85484, "trades": 3012, "taker_buy_base": 72622.57, "taker_buy_quote": 168948.86307 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.324, "high": 2.343, "low": 2.313, "close": 2.339, "volume": 200064.94, "close_time": 1763985599999, "quote_volume": 466092.52962, "trades": 3528, "taker_buy_base": 103418.13, "taker_buy_quote": 241075.46302 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.338, "high": 2.346, "low": 2.323, "close": 2.334, "volume": 340442.87, "close_time": 1763989199999, "quote_volume": 794813.81539, "trades": 4960, "taker_buy_base": 140383.05, "taker_buy_quote": 327773.84122 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.333, "high": 2.369, "low": 2.322, "close": 2.324, "volume": 818873.92, "close_time": 1763992799999, "quote_volume": 1921353.46759, "trades": 9132, "taker_buy_base": 376303.44, "taker_buy_quote": 883064.86458 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.324, "high": 2.324, "low": 2.248, "close": 2.282, "volume": 2161721.55, "close_time": 1763996399999, "quote_volume": 4914554.82139, "trades": 23011, "taker_buy_base": 924370.14, "taker_buy_quote": 2101693.88799 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.283, "high": 2.353, "low": 2.279, "close": 2.347, "volume": 844366.77, "close_time": 1763999999999, "quote_volume": 1959088.55867, "trades": 11444, "taker_buy_base": 495817.04, "taker_buy_quote": 1150103.62206 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.347, "high": 2.35, "low": 2.325, "close": 2.332, "volume": 328230.3, "close_time": 1764003599999, "quote_volume": 766831.96254, "trades": 5591, "taker_buy_base": 147087.32, "taker_buy_quote": 343788.31616 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.333, "high": 2.366, "low": 2.332, "close": 2.364, "volume": 361800.58, "close_time": 1764007199999, "quote_volume": 851428.98628, "trades": 7008, "taker_buy_base": 203647.47, "taker_buy_quote": 479219.90565 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.364, "high": 2.375, "low": 2.36, "close": 2.373, "volume": 239755.55, "close_time": 1764010799999, "quote_volume": 567542.55836, "trades": 4466, "taker_buy_base": 120036.89, "taker_buy_quote": 284212.43206 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.373, "high": 2.383, "low": 2.367, "close": 2.376, "volume": 260732.14, "close_time": 1764014399999, "quote_volume": 619091.41028, "trades": 4366, "taker_buy_base": 139604.01, "taker_buy_quote": 331557.68749 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.376, "high": 2.408, "low": 2.375, "close": 2.397, "volume": 426920.7, "close_time": 1764017999999, "quote_volume": 1023389.32469, "trades": 5325, "taker_buy_base": 243435.36, "taker_buy_quote": 583239.758 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.397, "high": 2.406, "low": 2.38, "close": 2.388, "volume": 255867.98, "close_time": 1764021599999, "quote_volume": 610899.31395, "trades": 2714, "taker_buy_base": 139970.77, "taker_buy_quote": 334270.46582 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.388, "high": 2.398, "low": 2.37, "close": 2.373, "volume": 185762.18, "close_time": 1764025199999, "quote_volume": 442877.21596, "trades": 2135, "taker_buy_base": 59769.65, "taker_buy_quote": 142616.33418 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.372, "high": 2.383, "low": 2.361, "close": 2.365, "volume": 185623.03, "close_time": 1764028799999, "quote_volume": 439782.87392, "trades": 2539, "taker_buy_base": 75513.44, "taker_buy_quote": 178982.26396 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.368, "low": 2.355, "close": 2.362, "volume": 110450.22, "close_time": 1764032399999, "quote_volume": 260844.62307, "trades": 2382, "taker_buy_base": 60581.88, "taker_buy_quote": 143122.35214 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.362, "high": 2.368, "low": 2.346, "close": 2.347, "volume": 99742.69, "close_time": 1764035999999, "quote_volume": 234803.55631, "trades": 2052, "taker_buy_base": 32067.68, "taker_buy_quote": 75576.37839 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.347, "high": 2.354, "low": 2.33, "close": 2.345, "volume": 196063.68, "close_time": 1764039599999, "quote_volume": 458794.32351, "trades": 2906, "taker_buy_base": 73314.2, "taker_buy_quote": 171564.31037 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.345, "high": 2.349, "low": 2.333, "close": 2.337, "volume": 62842.91, "close_time": 1764043199999, "quote_volume": 147025.78051, "trades": 1591, "taker_buy_base": 39137.73, "taker_buy_quote": 91586.92543 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.337, "high": 2.35, "low": 2.335, "close": 2.344, "volume": 62530.14, "close_time": 1764046799999, "quote_volume": 146483.63024, "trades": 1304, "taker_buy_base": 36475.11, "taker_buy_quote": 85433.83902 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.343, "high": 2.35, "low": 2.337, "close": 2.345, "volume": 96977.78, "close_time": 1764050399999, "quote_volume": 227282.80039, "trades": 976, "taker_buy_base": 48133.64, "taker_buy_quote": 112800.85092 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.344, "high": 2.362, "low": 2.342, "close": 2.357, "volume": 238275.0, "close_time": 1764053999999, "quote_volume": 560800.00362, "trades": 2756, "taker_buy_base": 139115.3, "taker_buy_quote": 327372.74864 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.357, "high": 2.364, "low": 2.35, "close": 2.351, "volume": 186833.28, "close_time": 1764057599999, "quote_volume": 440173.78933, "trades": 2382, "taker_buy_base": 79903.02, "taker_buy_quote": 188294.19892 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.351, "high": 2.362, "low": 2.341, "close": 2.343, "volume": 116839.45, "close_time": 1764061199999, "quote_volume": 274918.91499, "trades": 2106, "taker_buy_base": 32946.48, "taker_buy_quote": 77582.69069 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.343, "high": 2.357, "low": 2.333, "close": 2.356, "volume": 126534.65, "close_time": 1764064799999, "quote_volume": 296584.24237, "trades": 2141, "taker_buy_base": 78913.88, "taker_buy_quote": 184979.98551 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.355, "high": 2.373, "low": 2.351, "close": 2.371, "volume": 130783.6, "close_time": 1764068399999, "quote_volume": 309167.67626, "trades": 1871, "taker_buy_base": 76302.87, "taker_buy_quote": 180418.20926 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.371, "high": 2.38, "low": 2.365, "close": 2.378, "volume": 107259.23, "close_time": 1764071999999, "quote_volume": 254358.58363, "trades": 1901, "taker_buy_base": 64186.48, "taker_buy_quote": 152209.76708 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.379, "high": 2.398, "low": 2.377, "close": 2.392, "volume": 205811.12, "close_time": 1764075599999, "quote_volume": 491103.65733, "trades": 3595, "taker_buy_base": 101070.43, "taker_buy_quote": 241284.52152 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.392, "high": 2.395, "low": 2.374, "close": 2.379, "volume": 162818.07, "close_time": 1764079199999, "quote_volume": 388283.10037, "trades": 3392, "taker_buy_base": 67036.58, "taker_buy_quote": 159836.13958 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.379, "high": 2.388, "low": 2.338, "close": 2.357, "volume": 354630.64, "close_time": 1764082799999, "quote_volume": 836480.2522, "trades": 5414, "taker_buy_base": 119049.7, "taker_buy_quote": 280857.33997 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.356, "high": 2.375, "low": 2.342, "close": 2.369, "volume": 218263.23, "close_time": 1764086399999, "quote_volume": 514833.57108, "trades": 3873, "taker_buy_base": 119668.05, "taker_buy_quote": 282453.38912 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.369, "high": 2.392, "low": 2.369, "close": 2.386, "volume": 192755.02, "close_time": 1764089999999, "quote_volume": 459199.49832, "trades": 2943, "taker_buy_base": 77774.31, "taker_buy_quote": 185304.43083 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.385, "high": 2.412, "low": 2.384, "close": 2.399, "volume": 314880.4, "close_time": 1764093599999, "quote_volume": 755518.76772, "trades": 4100, "taker_buy_base": 206044.44, "taker_buy_quote": 494310.88169 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.398, "high": 2.405, "low": 2.394, "close": 2.396, "volume": 49434.21, "close_time": 1764097199999, "quote_volume": 118591.5792, "trades": 1482, "taker_buy_base": 28745.49, "taker_buy_quote": 68960.37038 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.396, "high": 2.4, "low": 2.372, "close": 2.399, "volume": 225952.95, "close_time": 1764100799999, "quote_volume": 538437.95742, "trades": 3203, "taker_buy_base": 63858.55, "taker_buy_quote": 152307.34375 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.399, "high": 2.407, "low": 2.395, "close": 2.405, "volume": 90418.09, "close_time": 1764104399999, "quote_volume": 217114.84864, "trades": 2216, "taker_buy_base": 35980.66, "taker_buy_quote": 86449.08452 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.405, "high": 2.408, "low": 2.397, "close": 2.398, "volume": 40991.0, "close_time": 1764107999999, "quote_volume": 98450.80892, "trades": 1237, "taker_buy_base": 17876.34, "taker_buy_quote": 42936.84063 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.398, "high": 2.416, "low": 2.382, "close": 2.413, "volume": 149949.57, "close_time": 1764111599999, "quote_volume": 359771.8074, "trades": 2399, "taker_buy_base": 82846.29, "taker_buy_quote": 198810.72915 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.414, "high": 2.431, "low": 2.412, "close": 2.424, "volume": 252523.27, "close_time": 1764115199999, "quote_volume": 612163.85809, "trades": 3172, "taker_buy_base": 117804.44, "taker_buy_quote": 285554.68583 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.424, "high": 2.444, "low": 2.424, "close": 2.426, "volume": 181634.64, "close_time": 1764118799999, "quote_volume": 442218.13153, "trades": 2917, "taker_buy_base": 99464.89, "taker_buy_quote": 242162.73536 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.425, "high": 2.444, "low": 2.42, "close": 2.438, "volume": 86114.28, "close_time": 1764122399999, "quote_volume": 209522.01386, "trades": 1594, "taker_buy_base": 62864.23, "taker_buy_quote": 152989.54836 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.438, "high": 2.444, "low": 2.424, "close": 2.426, "volume": 95571.29, "close_time": 1764125999999, "quote_volume": 232744.19, "trades": 1326, "taker_buy_base": 45123.58, "taker_buy_quote": 109924.39785 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.426, "high": 2.433, "low": 2.404, "close": 2.405, "volume": 179285.61, "close_time": 1764129599999, "quote_volume": 432815.75004, "trades": 1959, "taker_buy_base": 51281.4, "taker_buy_quote": 123936.55211 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.405, "high": 2.409, "low": 2.39, "close": 2.395, "volume": 180166.04, "close_time": 1764133199999, "quote_volume": 432006.69204, "trades": 2143, "taker_buy_base": 69575.75, "taker_buy_quote": 166885.56853 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.394, "high": 2.408, "low": 2.393, "close": 2.403, "volume": 88845.11, "close_time": 1764136799999, "quote_volume": 213493.32837, "trades": 1057, "taker_buy_base": 58903.82, "taker_buy_quote": 141555.16991 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.403, "high": 2.413, "low": 2.4, "close": 2.412, "volume": 49433.42, "close_time": 1764140399999, "quote_volume": 118885.30953, "trades": 937, "taker_buy_base": 21766.46, "taker_buy_quote": 52377.95365 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.412, "high": 2.412, "low": 2.397, "close": 2.402, "volume": 46658.32, "close_time": 1764143999999, "quote_volume": 112136.02393, "trades": 975, "taker_buy_base": 19578.78, "taker_buy_quote": 47073.8741 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.403, "high": 2.404, "low": 2.392, "close": 2.395, "volume": 127081.05, "close_time": 1764147599999, "quote_volume": 304693.34234, "trades": 1481, "taker_buy_base": 36516.32, "taker_buy_quote": 87561.33092 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.396, "high": 2.399, "low": 2.383, "close": 2.388, "volume": 123137.47, "close_time": 1764151199999, "quote_volume": 294251.45598, "trades": 1761, "taker_buy_base": 40077.41, "taker_buy_quote": 95714.68143 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.389, "high": 2.399, "low": 2.385, "close": 2.395, "volume": 55686.23, "close_time": 1764154799999, "quote_volume": 133225.07234, "trades": 1201, "taker_buy_base": 21588.72, "taker_buy_quote": 51653.95804 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.394, "high": 2.394, "low": 2.383, "close": 2.385, "volume": 46846.23, "close_time": 1764158399999, "quote_volume": 111863.0123, "trades": 1155, "taker_buy_base": 20179.12, "taker_buy_quote": 48207.53416 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.385, "high": 2.39, "low": 2.374, "close": 2.387, "volume": 93702.87, "close_time": 1764161999999, "quote_volume": 222992.5799, "trades": 2159, "taker_buy_base": 40721.03, "taker_buy_quote": 96914.38546 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.386, "high": 2.408, "low": 2.386, "close": 2.408, "volume": 90997.25, "close_time": 1764165599999, "quote_volume": 218175.35052, "trades": 1701, "taker_buy_base": 60732.79, "taker_buy_quote": 145644.53468 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.407, "high": 2.408, "low": 2.386, "close": 2.39, "volume": 93680.9, "close_time": 1764169199999, "quote_volume": 224747.93433, "trades": 2335, "taker_buy_base": 44527.56, "taker_buy_quote": 106894.12686 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.39, "high": 2.408, "low": 2.387, "close": 2.406, "volume": 160248.19, "close_time": 1764172799999, "quote_volume": 384113.17998, "trades": 2518, "taker_buy_base": 95186.67, "taker_buy_quote": 228254.69616 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.406, "high": 2.418, "low": 2.397, "close": 2.412, "volume": 387343.2, "close_time": 1764176399999, "quote_volume": 932339.58986, "trades": 3287, "taker_buy_base": 171214.86, "taker_buy_quote": 412036.95776 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.413, "high": 2.463, "low": 2.413, "close": 2.458, "volume": 373183.65, "close_time": 1764179999999, "quote_volume": 911338.22699, "trades": 5048, "taker_buy_base": 202197.71, "taker_buy_quote": 493801.13934 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.459, "high": 2.476, "low": 2.458, "close": 2.466, "volume": 419477.58, "close_time": 1764183599999, "quote_volume": 1034443.42127, "trades": 6101, "taker_buy_base": 178678.77, "taker_buy_quote": 440631.98392 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.466, "high": 2.475, "low": 2.454, "close": 2.472, "volume": 107699.82, "close_time": 1764187199999, "quote_volume": 265535.92399, "trades": 2086, "taker_buy_base": 57821.48, "taker_buy_quote": 142608.33932 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.471, "high": 2.472, "low": 2.456, "close": 2.462, "volume": 102719.32, "close_time": 1764190799999, "quote_volume": 253064.07352, "trades": 2270, "taker_buy_base": 44782.96, "taker_buy_quote": 110363.81736 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.462, "high": 2.474, "low": 2.457, "close": 2.464, "volume": 151536.97, "close_time": 1764194399999, "quote_volume": 373997.73731, "trades": 1653, "taker_buy_base": 59093.76, "taker_buy_quote": 145805.50836 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.465, "high": 2.477, "low": 2.463, "close": 2.474, "volume": 75812.44, "close_time": 1764197999999, "quote_volume": 187386.28431, "trades": 1352, "taker_buy_base": 50240.4, "taker_buy_quote": 124212.518 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.475, "high": 2.48, "low": 2.467, "close": 2.474, "volume": 74241.09, "close_time": 1764201599999, "quote_volume": 183684.59448, "trades": 1354, "taker_buy_base": 45884.34, "taker_buy_quote": 113550.64882 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.477, "low": 2.462, "close": 2.469, "volume": 81578.36, "close_time": 1764205199999, "quote_volume": 201373.48572, "trades": 1742, "taker_buy_base": 42358.46, "taker_buy_quote": 104566.08939 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.469, "high": 2.486, "low": 2.463, "close": 2.483, "volume": 97496.92, "close_time": 1764208799999, "quote_volume": 241200.91074, "trades": 1825, "taker_buy_base": 58180.18, "taker_buy_quote": 144023.28638 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.483, "high": 2.5, "low": 2.478, "close": 2.48, "volume": 265932.85, "close_time": 1764212399999, "quote_volume": 662196.17675, "trades": 3081, "taker_buy_base": 153133.88, "taker_buy_quote": 381401.01821 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.48, "high": 2.485, "low": 2.47, "close": 2.475, "volume": 140049.14, "close_time": 1764215999999, "quote_volume": 346971.91757, "trades": 2705, "taker_buy_base": 62247.07, "taker_buy_quote": 154269.55188 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.476, "high": 2.48, "low": 2.467, "close": 2.468, "volume": 90241.11, "close_time": 1764219599999, "quote_volume": 223486.61064, "trades": 1288, "taker_buy_base": 54532.81, "taker_buy_quote": 135101.997 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.468, "high": 2.474, "low": 2.451, "close": 2.456, "volume": 190394.35, "close_time": 1764223199999, "quote_volume": 468364.33045, "trades": 2061, "taker_buy_base": 75089.34, "taker_buy_quote": 184933.43114 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.457, "high": 2.468, "low": 2.457, "close": 2.459, "volume": 49159.5, "close_time": 1764226799999, "quote_volume": 121003.3989, "trades": 1076, "taker_buy_base": 25184.93, "taker_buy_quote": 61981.68372 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.458, "high": 2.473, "low": 2.457, "close": 2.471, "volume": 74206.1, "close_time": 1764230399999, "quote_volume": 183032.13128, "trades": 1180, "taker_buy_base": 30223.85, "taker_buy_quote": 74589.73181 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.471, "high": 2.472, "low": 2.459, "close": 2.465, "volume": 128737.44, "close_time": 1764233999999, "quote_volume": 317588.89884, "trades": 1368, "taker_buy_base": 34517.37, "taker_buy_quote": 85083.07929 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.466, "high": 2.47, "low": 2.461, "close": 2.469, "volume": 95912.31, "close_time": 1764237599999, "quote_volume": 236446.6568, "trades": 1344, "taker_buy_base": 38527.71, "taker_buy_quote": 95014.05804 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.469, "high": 2.485, "low": 2.463, "close": 2.475, "volume": 146943.21, "close_time": 1764241199999, "quote_volume": 363756.3733, "trades": 1437, "taker_buy_base": 99316.56, "taker_buy_quote": 245984.30817 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.475, "high": 2.477, "low": 2.463, "close": 2.464, "volume": 31661.43, "close_time": 1764244799999, "quote_volume": 78166.26811, "trades": 744, "taker_buy_base": 9599.74, "taker_buy_quote": 23706.18568 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.464, "high": 2.468, "low": 2.454, "close": 2.455, "volume": 79488.42, "close_time": 1764248399999, "quote_volume": 195503.47936, "trades": 1226, "taker_buy_base": 34436.15, "taker_buy_quote": 84697.75175 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.455, "high": 2.464, "low": 2.45, "close": 2.457, "volume": 85461.2, "close_time": 1764251999999, "quote_volume": 209903.19145, "trades": 1554, "taker_buy_base": 26198.43, "taker_buy_quote": 64364.04021 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.458, "high": 2.465, "low": 2.453, "close": 2.46, "volume": 76564.59, "close_time": 1764255599999, "quote_volume": 188148.27544, "trades": 1405, "taker_buy_base": 38786.15, "taker_buy_quote": 95307.98682 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.459, "high": 2.476, "low": 2.456, "close": 2.475, "volume": 95968.07, "close_time": 1764259199999, "quote_volume": 236567.44155, "trades": 1482, "taker_buy_base": 72835.17, "taker_buy_quote": 179534.12136 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.475, "high": 2.478, "low": 2.467, "close": 2.475, "volume": 60696.24, "close_time": 1764262799999, "quote_volume": 150129.01106, "trades": 1718, "taker_buy_base": 24633.35, "taker_buy_quote": 60927.56458 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.474, "high": 2.477, "low": 2.471, "close": 2.477, "volume": 41208.62, "close_time": 1764266399999, "quote_volume": 101950.21015, "trades": 1097, "taker_buy_base": 18602.57, "taker_buy_quote": 46030.56477 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.476, "high": 2.495, "low": 2.468, "close": 2.485, "volume": 320481.75, "close_time": 1764269999999, "quote_volume": 795366.63725, "trades": 2448, "taker_buy_base": 245727.82, "taker_buy_quote": 609597.59763 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.485, "high": 2.496, "low": 2.48, "close": 2.492, "volume": 249250.39, "close_time": 1764273599999, "quote_volume": 620520.36895, "trades": 3149, "taker_buy_base": 122751.05, "taker_buy_quote": 305655.17329 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.492, "high": 2.495, "low": 2.476, "close": 2.483, "volume": 126242.63, "close_time": 1764277199999, "quote_volume": 313538.11637, "trades": 1429, "taker_buy_base": 31222.87, "taker_buy_quote": 77535.62677 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.483, "high": 2.492, "low": 2.475, "close": 2.487, "volume": 88482.73, "close_time": 1764280799999, "quote_volume": 220025.89684, "trades": 1051, "taker_buy_base": 32210.44, "taker_buy_quote": 80071.31351 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.487, "high": 2.494, "low": 2.476, "close": 2.484, "volume": 114427.73, "close_time": 1764284399999, "quote_volume": 284694.36359, "trades": 1483, "taker_buy_base": 28251.11, "taker_buy_quote": 70311.36204 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.483, "high": 2.49, "low": 2.475, "close": 2.482, "volume": 31379.16, "close_time": 1764287999999, "quote_volume": 77928.80706, "trades": 1160, "taker_buy_base": 13632.11, "taker_buy_quote": 33866.97793 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.481, "high": 2.499, "low": 2.478, "close": 2.498, "volume": 106222.39, "close_time": 1764291599999, "quote_volume": 264424.55342, "trades": 1780, "taker_buy_base": 60412.56, "taker_buy_quote": 150348.48577 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.499, "high": 2.507, "low": 2.472, "close": 2.472, "volume": 188174.37, "close_time": 1764295199999, "quote_volume": 468655.57542, "trades": 3327, "taker_buy_base": 81094.3, "taker_buy_quote": 202111.78856 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.472, "high": 2.482, "low": 2.458, "close": 2.473, "volume": 285649.27, "close_time": 1764298799999, "quote_volume": 705735.58266, "trades": 3660, "taker_buy_base": 158533.29, "taker_buy_quote": 391762.22836 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.473, "high": 2.482, "low": 2.469, "close": 2.471, "volume": 66410.87, "close_time": 1764302399999, "quote_volume": 164235.10532, "trades": 1449, "taker_buy_base": 38110.84, "taker_buy_quote": 94274.28593 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.472, "high": 2.477, "low": 2.462, "close": 2.466, "volume": 123065.14, "close_time": 1764305999999, "quote_volume": 303645.4618, "trades": 1328, "taker_buy_base": 41011.65, "taker_buy_quote": 101199.34308 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.465, "high": 2.474, "low": 2.464, "close": 2.474, "volume": 49434.27, "close_time": 1764309599999, "quote_volume": 122116.52256, "trades": 1048, "taker_buy_base": 24844.57, "taker_buy_quote": 61381.33439 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.475, "high": 2.476, "low": 2.46, "close": 2.461, "volume": 61887.18, "close_time": 1764313199999, "quote_volume": 152590.49947, "trades": 867, "taker_buy_base": 16750.74, "taker_buy_quote": 41356.84891 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.46, "high": 2.467, "low": 2.443, "close": 2.447, "volume": 186877.97, "close_time": 1764316799999, "quote_volume": 458329.92346, "trades": 1516, "taker_buy_base": 45138.11, "taker_buy_quote": 110700.24516 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.447, "high": 2.48, "low": 2.447, "close": 2.474, "volume": 189143.67, "close_time": 1764320399999, "quote_volume": 466341.55159, "trades": 2429, "taker_buy_base": 88103.21, "taker_buy_quote": 217479.98761 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.474, "high": 2.476, "low": 2.465, "close": 2.474, "volume": 67224.84, "close_time": 1764323999999, "quote_volume": 166066.81853, "trades": 1389, "taker_buy_base": 27558.14, "taker_buy_quote": 68090.40951 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.473, "high": 2.475, "low": 2.459, "close": 2.467, "volume": 90216.94, "close_time": 1764327599999, "quote_volume": 222371.36967, "trades": 1394, "taker_buy_base": 42085.55, "taker_buy_quote": 103699.88188 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.466, "high": 2.466, "low": 2.448, "close": 2.46, "volume": 114190.82, "close_time": 1764331199999, "quote_volume": 280338.18546, "trades": 2270, "taker_buy_base": 54953.8, "taker_buy_quote": 134899.82688 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.46, "high": 2.463, "low": 2.452, "close": 2.457, "volume": 77475.99, "close_time": 1764334799999, "quote_volume": 190457.0503, "trades": 1479, "taker_buy_base": 43321.03, "taker_buy_quote": 106514.83378 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.457, "high": 2.475, "low": 2.451, "close": 2.469, "volume": 122593.43, "close_time": 1764338399999, "quote_volume": 302193.41449, "trades": 1935, "taker_buy_base": 84996.89, "taker_buy_quote": 209683.91399 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.468, "high": 2.468, "low": 2.432, "close": 2.445, "volume": 467534.77, "close_time": 1764341999999, "quote_volume": 1146018.35641, "trades": 9362, "taker_buy_base": 220296.2, "taker_buy_quote": 540209.2908 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.446, "high": 2.454, "low": 2.435, "close": 2.446, "volume": 361322.83, "close_time": 1764345599999, "quote_volume": 883766.28793, "trades": 7249, "taker_buy_base": 234137.92, "taker_buy_quote": 572904.13594 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.447, "high": 2.449, "low": 2.394, "close": 2.395, "volume": 648013.5, "close_time": 1764349199999, "quote_volume": 1564631.73981, "trades": 6932, "taker_buy_base": 328613.37, "taker_buy_quote": 792576.97372 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.395, "high": 2.397, "low": 2.366, "close": 2.38, "volume": 504361.04, "close_time": 1764352799999, "quote_volume": 1200381.4209, "trades": 4910, "taker_buy_base": 168463.15, "taker_buy_quote": 400987.09183 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.38, "high": 2.388, "low": 2.368, "close": 2.386, "volume": 177444.2, "close_time": 1764356399999, "quote_volume": 421987.43283, "trades": 2992, "taker_buy_base": 69311.61, "taker_buy_quote": 164853.10814 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.386, "high": 2.404, "low": 2.385, "close": 2.397, "volume": 110913.83, "close_time": 1764359999999, "quote_volume": 265700.44119, "trades": 1661, "taker_buy_base": 63695.15, "taker_buy_quote": 152575.58039 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.396, "high": 2.403, "low": 2.389, "close": 2.403, "volume": 112955.19, "close_time": 1764363599999, "quote_volume": 270711.00608, "trades": 1392, "taker_buy_base": 54298.18, "taker_buy_quote": 130155.61654 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.403, "high": 2.403, "low": 2.392, "close": 2.395, "volume": 52048.37, "close_time": 1764367199999, "quote_volume": 124803.97584, "trades": 973, "taker_buy_base": 18325.6, "taker_buy_quote": 43959.5926 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.394, "high": 2.401, "low": 2.387, "close": 2.397, "volume": 172360.11, "close_time": 1764370799999, "quote_volume": 412718.52152, "trades": 2909, "taker_buy_base": 68602.65, "taker_buy_quote": 164305.93307 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.397, "high": 2.402, "low": 2.393, "close": 2.394, "volume": 50356.48, "close_time": 1764374399999, "quote_volume": 120749.57218, "trades": 1139, "taker_buy_base": 17068.12, "taker_buy_quote": 40936.96529 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.395, "high": 2.398, "low": 2.385, "close": 2.393, "volume": 112746.58, "close_time": 1764377999999, "quote_volume": 269673.16729, "trades": 1573, "taker_buy_base": 61834.65, "taker_buy_quote": 147960.46826 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.393, "high": 2.404, "low": 2.393, "close": 2.4, "volume": 66599.92, "close_time": 1764381599999, "quote_volume": 159774.0643, "trades": 1130, "taker_buy_base": 40553.61, "taker_buy_quote": 97294.16573 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.4, "high": 2.4, "low": 2.385, "close": 2.388, "volume": 71477.32, "close_time": 1764385199999, "quote_volume": 171082.95778, "trades": 942, "taker_buy_base": 13614.42, "taker_buy_quote": 32557.52987 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.387, "high": 2.394, "low": 2.386, "close": 2.389, "volume": 37581.94, "close_time": 1764388799999, "quote_volume": 89759.65694, "trades": 894, "taker_buy_base": 13271.53, "taker_buy_quote": 31701.51898 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.389, "high": 2.393, "low": 2.378, "close": 2.386, "volume": 54604.32, "close_time": 1764392399999, "quote_volume": 130099.91687, "trades": 1113, "taker_buy_base": 24379.44, "taker_buy_quote": 58091.35847 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.385, "high": 2.385, "low": 2.377, "close": 2.379, "volume": 47420.9, "close_time": 1764395999999, "quote_volume": 112894.41936, "trades": 536, "taker_buy_base": 17956.54, "taker_buy_quote": 42745.25296 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.378, "high": 2.387, "low": 2.365, "close": 2.368, "volume": 184227.5, "close_time": 1764399599999, "quote_volume": 436914.05353, "trades": 2352, "taker_buy_base": 63856.14, "taker_buy_quote": 151454.71273 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.367, "high": 2.372, "low": 2.358, "close": 2.361, "volume": 108899.55, "close_time": 1764403199999, "quote_volume": 257306.56301, "trades": 1712, "taker_buy_base": 58867.05, "taker_buy_quote": 139108.20628 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.36, "high": 2.373, "low": 2.358, "close": 2.373, "volume": 48819.96, "close_time": 1764406799999, "quote_volume": 115434.31845, "trades": 758, "taker_buy_base": 33411.08, "taker_buy_quote": 78999.3655 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.374, "high": 2.376, "low": 2.364, "close": 2.369, "volume": 42446.21, "close_time": 1764410399999, "quote_volume": 100591.44927, "trades": 785, "taker_buy_base": 21396.79, "taker_buy_quote": 50703.34765 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.369, "high": 2.37, "low": 2.355, "close": 2.366, "volume": 209059.7, "close_time": 1764413999999, "quote_volume": 493408.81896, "trades": 3351, "taker_buy_base": 93692.23, "taker_buy_quote": 221126.80852 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.365, "high": 2.365, "low": 2.358, "close": 2.362, "volume": 39940.3, "close_time": 1764417599999, "quote_volume": 94311.07912, "trades": 777, "taker_buy_base": 16510.9, "taker_buy_quote": 38994.19381 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.361, "high": 2.362, "low": 2.353, "close": 2.354, "volume": 76658.54, "close_time": 1764421199999, "quote_volume": 180702.84188, "trades": 951, "taker_buy_base": 41709.81, "taker_buy_quote": 98305.0816 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.353, "high": 2.354, "low": 2.346, "close": 2.347, "volume": 132942.82, "close_time": 1764424799999, "quote_volume": 312395.11714, "trades": 1484, "taker_buy_base": 74181.23, "taker_buy_quote": 174342.15113 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.348, "high": 2.355, "low": 2.345, "close": 2.348, "volume": 59604.84, "close_time": 1764428399999, "quote_volume": 140028.34565, "trades": 878, "taker_buy_base": 30005.89, "taker_buy_quote": 70510.53672 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.348, "high": 2.363, "low": 2.348, "close": 2.361, "volume": 70280.04, "close_time": 1764431999999, "quote_volume": 165686.90363, "trades": 1007, "taker_buy_base": 46211.09, "taker_buy_quote": 108893.88527 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.361, "high": 2.361, "low": 2.345, "close": 2.351, "volume": 140269.04, "close_time": 1764435599999, "quote_volume": 329577.0349, "trades": 1573, "taker_buy_base": 57167.11, "taker_buy_quote": 134271.07709 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.351, "high": 2.353, "low": 2.34, "close": 2.345, "volume": 108275.91, "close_time": 1764439199999, "quote_volume": 253923.23183, "trades": 1513, "taker_buy_base": 36245.25, "taker_buy_quote": 85017.55321 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.345, "high": 2.351, "low": 2.337, "close": 2.347, "volume": 94249.1, "close_time": 1764442799999, "quote_volume": 221021.13866, "trades": 1857, "taker_buy_base": 38183.65, "taker_buy_quote": 89541.3444 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.348, "high": 2.348, "low": 2.34, "close": 2.347, "volume": 39900.14, "close_time": 1764446399999, "quote_volume": 93491.79958, "trades": 1004, "taker_buy_base": 17075.42, "taker_buy_quote": 40014.34704 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.347, "high": 2.354, "low": 2.343, "close": 2.352, "volume": 42358.24, "close_time": 1764449999999, "quote_volume": 99473.67628, "trades": 835, "taker_buy_base": 17698.52, "taker_buy_quote": 41579.81583 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.353, "high": 2.353, "low": 2.346, "close": 2.35, "volume": 20589.81, "close_time": 1764453599999, "quote_volume": 48370.68175, "trades": 474, "taker_buy_base": 10323.3, "taker_buy_quote": 24255.32496 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.35, "high": 2.35, "low": 2.341, "close": 2.346, "volume": 27402.68, "close_time": 1764457199999, "quote_volume": 64264.67439, "trades": 501, "taker_buy_base": 18184.01, "taker_buy_quote": 42645.48874 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.346, "high": 2.356, "low": 2.344, "close": 2.353, "volume": 28628.57, "close_time": 1764460799999, "quote_volume": 67318.56025, "trades": 616, "taker_buy_base": 17885.0, "taker_buy_quote": 42065.94213 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.354, "high": 2.365, "low": 2.354, "close": 2.362, "volume": 38648.49, "close_time": 1764464399999, "quote_volume": 91272.00623, "trades": 849, "taker_buy_base": 22443.17, "taker_buy_quote": 53018.83113 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.363, "high": 2.372, "low": 2.358, "close": 2.358, "volume": 92018.03, "close_time": 1764467999999, "quote_volume": 217816.12399, "trades": 865, "taker_buy_base": 25155.83, "taker_buy_quote": 59538.90548 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.358, "high": 2.369, "low": 2.358, "close": 2.362, "volume": 61672.72, "close_time": 1764471599999, "quote_volume": 145861.6854, "trades": 864, "taker_buy_base": 33147.63, "taker_buy_quote": 78378.84424 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.362, "high": 2.363, "low": 2.339, "close": 2.354, "volume": 175279.71, "close_time": 1764475199999, "quote_volume": 411289.23979, "trades": 2116, "taker_buy_base": 65072.96, "taker_buy_quote": 152637.66944 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.353, "high": 2.355, "low": 2.347, "close": 2.35, "volume": 60142.5, "close_time": 1764478799999, "quote_volume": 141350.39444, "trades": 1028, "taker_buy_base": 24931.66, "taker_buy_quote": 58589.07874 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.349, "high": 2.349, "low": 2.339, "close": 2.343, "volume": 59222.53, "close_time": 1764482399999, "quote_volume": 138740.11047, "trades": 916, "taker_buy_base": 25278.0, "taker_buy_quote": 59233.54663 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.344, "high": 2.355, "low": 2.344, "close": 2.349, "volume": 22761.29, "close_time": 1764485999999, "quote_volume": 53489.18619, "trades": 525, "taker_buy_base": 9707.14, "taker_buy_quote": 22814.03616 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.35, "high": 2.36, "low": 2.35, "close": 2.36, "volume": 45014.58, "close_time": 1764489599999, "quote_volume": 106044.17175, "trades": 716, "taker_buy_base": 27727.78, "taker_buy_quote": 65338.82453 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.359, "high": 2.364, "low": 2.35, "close": 2.354, "volume": 92212.53, "close_time": 1764493199999, "quote_volume": 217318.48456, "trades": 1432, "taker_buy_base": 39988.24, "taker_buy_quote": 94286.99061 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.354, "high": 2.361, "low": 2.353, "close": 2.361, "volume": 39603.54, "close_time": 1764496799999, "quote_volume": 93345.85423, "trades": 941, "taker_buy_base": 23594.1, "taker_buy_quote": 55628.72727 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.361, "high": 2.367, "low": 2.355, "close": 2.36, "volume": 48793.33, "close_time": 1764500399999, "quote_volume": 115219.27038, "trades": 861, "taker_buy_base": 28798.87, "taker_buy_quote": 68018.92737 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.36, "high": 2.363, "low": 2.351, "close": 2.353, "volume": 67322.39, "close_time": 1764503999999, "quote_volume": 158555.69008, "trades": 795, "taker_buy_base": 25348.66, "taker_buy_quote": 59718.69908 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.352, "high": 2.369, "low": 2.348, "close": 2.364, "volume": 69667.66, "close_time": 1764507599999, "quote_volume": 164284.93077, "trades": 1064, "taker_buy_base": 48688.81, "taker_buy_quote": 114873.83212 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.364, "high": 2.408, "low": 2.362, "close": 2.408, "volume": 383374.12, "close_time": 1764511199999, "quote_volume": 914550.37668, "trades": 3614, "taker_buy_base": 252193.6, "taker_buy_quote": 601531.87919 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.408, "high": 2.412, "low": 2.387, "close": 2.394, "volume": 97342.86, "close_time": 1764514799999, "quote_volume": 233399.58791, "trades": 1470, "taker_buy_base": 52951.89, "taker_buy_quote": 126991.818 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.395, "high": 2.406, "low": 2.392, "close": 2.401, "volume": 139003.79, "close_time": 1764518399999, "quote_volume": 333675.52873, "trades": 1469, "taker_buy_base": 61178.61, "taker_buy_quote": 146861.83074 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.401, "high": 2.415, "low": 2.398, "close": 2.409, "volume": 114442.47, "close_time": 1764521999999, "quote_volume": 275626.62147, "trades": 1473, "taker_buy_base": 72647.06, "taker_buy_quote": 175024.04712 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.409, "high": 2.417, "low": 2.404, "close": 2.413, "volume": 76328.29, "close_time": 1764525599999, "quote_volume": 184060.31554, "trades": 1344, "taker_buy_base": 37308.32, "taker_buy_quote": 89949.70532 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.414, "high": 2.419, "low": 2.404, "close": 2.417, "volume": 50175.77, "close_time": 1764529199999, "quote_volume": 121002.09354, "trades": 952, "taker_buy_base": 23564.73, "taker_buy_quote": 56863.84122 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.417, "high": 2.419, "low": 2.401, "close": 2.402, "volume": 60714.14, "close_time": 1764532799999, "quote_volume": 146243.86167, "trades": 1050, "taker_buy_base": 30632.59, "taker_buy_quote": 73772.66806 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.403, "high": 2.413, "low": 2.403, "close": 2.409, "volume": 56582.71, "close_time": 1764536399999, "quote_volume": 136255.11668, "trades": 868, "taker_buy_base": 20384.86, "taker_buy_quote": 49112.62706 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.409, "high": 2.411, "low": 2.395, "close": 2.399, "volume": 47008.11, "close_time": 1764539999999, "quote_volume": 112927.36168, "trades": 919, "taker_buy_base": 20742.42, "taker_buy_quote": 49815.52454 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.399, "high": 2.407, "low": 2.396, "close": 2.406, "volume": 39100.29, "close_time": 1764543599999, "quote_volume": 93902.90448, "trades": 879, "taker_buy_base": 21127.92, "taker_buy_quote": 50741.28331 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.406, "high": 2.406, "low": 2.376, "close": 2.377, "volume": 118742.48, "close_time": 1764547199999, "quote_volume": 283833.62852, "trades": 2007, "taker_buy_base": 40808.55, "taker_buy_quote": 97604.76649 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.385, "low": 2.25, "close": 2.251, "volume": 1668383.37, "close_time": 1764550799999, "quote_volume": 3842625.7006, "trades": 25290, "taker_buy_base": 678516.82, "taker_buy_quote": 1563291.03738 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.25, "high": 2.269, "low": 2.234, "close": 2.24, "volume": 747823.95, "close_time": 1764554399999, "quote_volume": 1681475.13219, "trades": 11292, "taker_buy_base": 349223.01, "taker_buy_quote": 785533.95866 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.239, "high": 2.258, "low": 2.237, "close": 2.25, "volume": 234331.73, "close_time": 1764557999999, "quote_volume": 527246.93013, "trades": 3709, "taker_buy_base": 107462.01, "taker_buy_quote": 241872.24611 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.25, "high": 2.259, "low": 2.231, "close": 2.234, "volume": 319826.71, "close_time": 1764561599999, "quote_volume": 717903.41863, "trades": 3840, "taker_buy_base": 143015.49, "taker_buy_quote": 320874.95611 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.233, "high": 2.233, "low": 2.214, "close": 2.216, "volume": 209879.51, "close_time": 1764565199999, "quote_volume": 466297.32013, "trades": 3411, "taker_buy_base": 76238.13, "taker_buy_quote": 169459.70094 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.216, "high": 2.227, "low": 2.206, "close": 2.217, "volume": 171900.7, "close_time": 1764568799999, "quote_volume": 380795.2933, "trades": 2104, "taker_buy_base": 75102.51, "taker_buy_quote": 166402.51833 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.217, "high": 2.226, "low": 2.216, "close": 2.22, "volume": 67483.0, "close_time": 1764572399999, "quote_volume": 149775.18218, "trades": 1494, "taker_buy_base": 31131.96, "taker_buy_quote": 69115.43381 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.22, "high": 2.26, "low": 2.212, "close": 2.259, "volume": 359617.29, "close_time": 1764575999999, "quote_volume": 806074.0205, "trades": 3237, "taker_buy_base": 190584.46, "taker_buy_quote": 427486.62832 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.258, "high": 2.29, "low": 2.256, "close": 2.287, "volume": 512357.04, "close_time": 1764579599999, "quote_volume": 1163014.72727, "trades": 5140, "taker_buy_base": 325434.76, "taker_buy_quote": 738762.19376 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.288, "high": 2.316, "low": 2.287, "close": 2.297, "volume": 503647.02, "close_time": 1764583199999, "quote_volume": 1160063.7565, "trades": 7174, "taker_buy_base": 256408.97, "taker_buy_quote": 590667.79962 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.297, "high": 2.3, "low": 2.28, "close": 2.286, "volume": 131847.67, "close_time": 1764586799999, "quote_volume": 301606.07988, "trades": 3585, "taker_buy_base": 70900.12, "taker_buy_quote": 162160.14907 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.286, "high": 2.287, "low": 2.251, "close": 2.258, "volume": 335365.24, "close_time": 1764590399999, "quote_volume": 760962.95445, "trades": 4759, "taker_buy_base": 143565.89, "taker_buy_quote": 325666.03392 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.259, "high": 2.264, "low": 2.238, "close": 2.259, "volume": 250570.68, "close_time": 1764593999999, "quote_volume": 563885.35806, "trades": 4089, "taker_buy_base": 116400.24, "taker_buy_quote": 261974.29009 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.259, "high": 2.271, "low": 2.245, "close": 2.253, "volume": 168769.74, "close_time": 1764597599999, "quote_volume": 381214.41941, "trades": 3167, "taker_buy_base": 88027.15, "taker_buy_quote": 198939.01447 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.253, "high": 2.275, "low": 2.246, "close": 2.265, "volume": 246080.87, "close_time": 1764601199999, "quote_volume": 555985.97134, "trades": 4231, "taker_buy_base": 129912.67, "taker_buy_quote": 293442.49282 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.266, "high": 2.267, "low": 2.201, "close": 2.237, "volume": 677596.7, "close_time": 1764604799999, "quote_volume": 1509053.46887, "trades": 9220, "taker_buy_base": 282886.79, "taker_buy_quote": 630149.52896 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.237, "high": 2.25, "low": 2.223, "close": 2.228, "volume": 221000.71, "close_time": 1764608399999, "quote_volume": 493906.19631, "trades": 3883, "taker_buy_base": 84193.28, "taker_buy_quote": 188057.12042 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.229, "high": 2.242, "low": 2.222, "close": 2.231, "volume": 107365.88, "close_time": 1764611999999, "quote_volume": 239414.85296, "trades": 2334, "taker_buy_base": 38803.97, "taker_buy_quote": 86602.54648 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.231, "high": 2.25, "low": 2.23, "close": 2.247, "volume": 62742.21, "close_time": 1764615599999, "quote_volume": 140783.07006, "trades": 1614, "taker_buy_base": 30691.25, "taker_buy_quote": 68848.24211 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.247, "high": 2.248, "low": 2.23, "close": 2.24, "volume": 65956.1, "close_time": 1764619199999, "quote_volume": 147460.61259, "trades": 1575, "taker_buy_base": 22855.94, "taker_buy_quote": 51131.41618 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.24, "high": 2.26, "low": 2.24, "close": 2.248, "volume": 95682.25, "close_time": 1764622799999, "quote_volume": 215516.50191, "trades": 2666, "taker_buy_base": 45573.75, "taker_buy_quote": 102659.04335 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.249, "high": 2.266, "low": 2.248, "close": 2.262, "volume": 99758.0, "close_time": 1764626399999, "quote_volume": 225281.03568, "trades": 2394, "taker_buy_base": 49432.03, "taker_buy_quote": 111661.90255 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.263, "high": 2.273, "low": 2.263, "close": 2.265, "volume": 78315.09, "close_time": 1764629999999, "quote_volume": 177617.13904, "trades": 1296, "taker_buy_base": 40795.75, "taker_buy_quote": 92529.66823 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.265, "high": 2.275, "low": 2.26, "close": 2.262, "volume": 110688.34, "close_time": 1764633599999, "quote_volume": 251008.23879, "trades": 1191, "taker_buy_base": 50013.61, "taker_buy_quote": 113399.30816 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.262, "high": 2.263, "low": 2.247, "close": 2.25, "volume": 159157.69, "close_time": 1764637199999, "quote_volume": 358542.60583, "trades": 2476, "taker_buy_base": 63828.51, "taker_buy_quote": 143780.26052 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.249, "high": 2.307, "low": 2.248, "close": 2.306, "volume": 541586.3, "close_time": 1764640799999, "quote_volume": 1238810.57959, "trades": 7149, "taker_buy_base": 322964.23, "taker_buy_quote": 738187.50882 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.306, "high": 2.334, "low": 2.304, "close": 2.313, "volume": 327938.79, "close_time": 1764644399999, "quote_volume": 760666.72137, "trades": 7723, "taker_buy_base": 163284.45, "taker_buy_quote": 378720.84093 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.313, "high": 2.345, "low": 2.302, "close": 2.344, "volume": 281113.36, "close_time": 1764647999999, "quote_volume": 653042.48184, "trades": 5594, "taker_buy_base": 146520.57, "taker_buy_quote": 340471.63799 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.344, "high": 2.353, "low": 2.326, "close": 2.335, "volume": 187303.09, "close_time": 1764651599999, "quote_volume": 438517.60873, "trades": 3981, "taker_buy_base": 87200.61, "taker_buy_quote": 204117.13275 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.335, "high": 2.348, "low": 2.326, "close": 2.335, "volume": 143485.47, "close_time": 1764655199999, "quote_volume": 335214.95809, "trades": 1950, "taker_buy_base": 66441.41, "taker_buy_quote": 155202.37286 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.335, "high": 2.337, "low": 2.322, "close": 2.333, "volume": 86613.6, "close_time": 1764658799999, "quote_volume": 201668.0443, "trades": 1390, "taker_buy_base": 32520.6, "taker_buy_quote": 75762.56992 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.333, "high": 2.335, "low": 2.326, "close": 2.327, "volume": 40226.75, "close_time": 1764662399999, "quote_volume": 93754.10061, "trades": 940, "taker_buy_base": 21262.56, "taker_buy_quote": 49564.7482 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.327, "high": 2.327, "low": 2.298, "close": 2.304, "volume": 303059.45, "close_time": 1764665999999, "quote_volume": 699417.3409, "trades": 3864, "taker_buy_base": 144430.56, "taker_buy_quote": 333144.88121 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.304, "high": 2.319, "low": 2.303, "close": 2.318, "volume": 160314.59, "close_time": 1764669599999, "quote_volume": 370419.40294, "trades": 2172, "taker_buy_base": 71157.0, "taker_buy_quote": 164475.07977 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.317, "high": 2.329, "low": 2.308, "close": 2.323, "volume": 226872.41, "close_time": 1764673199999, "quote_volume": 526219.77271, "trades": 3693, "taker_buy_base": 117502.89, "taker_buy_quote": 272537.1038 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.322, "high": 2.333, "low": 2.321, "close": 2.321, "volume": 205884.14, "close_time": 1764676799999, "quote_volume": 479060.96155, "trades": 2760, "taker_buy_base": 109180.2, "taker_buy_quote": 254037.18876 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.321, "high": 2.323, "low": 2.306, "close": 2.313, "volume": 255416.87, "close_time": 1764680399999, "quote_volume": 590701.08503, "trades": 4316, "taker_buy_base": 86681.17, "taker_buy_quote": 200515.2714 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.313, "high": 2.32, "low": 2.307, "close": 2.317, "volume": 66611.44, "close_time": 1764683999999, "quote_volume": 154179.7228, "trades": 1672, "taker_buy_base": 33396.85, "taker_buy_quote": 77313.13024 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.317, "high": 2.339, "low": 2.313, "close": 2.337, "volume": 658409.93, "close_time": 1764687599999, "quote_volume": 1531018.54598, "trades": 6062, "taker_buy_base": 385144.93, "taker_buy_quote": 895393.13978 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.338, "high": 2.378, "low": 2.337, "close": 2.363, "volume": 739919.35, "close_time": 1764691199999, "quote_volume": 1748218.72893, "trades": 10350, "taker_buy_base": 441777.59, "taker_buy_quote": 1043685.73921 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.364, "high": 2.38, "low": 2.358, "close": 2.372, "volume": 256371.78, "close_time": 1764694799999, "quote_volume": 607896.55995, "trades": 4845, "taker_buy_base": 121187.0, "taker_buy_quote": 287531.63204 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.373, "high": 2.408, "low": 2.373, "close": 2.4, "volume": 426240.18, "close_time": 1764698399999, "quote_volume": 1019758.19646, "trades": 4145, "taker_buy_base": 274816.47, "taker_buy_quote": 657481.80964 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.4, "high": 2.43, "low": 2.4, "close": 2.418, "volume": 236839.17, "close_time": 1764701999999, "quote_volume": 572704.93047, "trades": 4283, "taker_buy_base": 130623.68, "taker_buy_quote": 315927.49282 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.419, "high": 2.426, "low": 2.411, "close": 2.42, "volume": 64266.78, "close_time": 1764705599999, "quote_volume": 155403.23451, "trades": 1288, "taker_buy_base": 28978.52, "taker_buy_quote": 70120.00643 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.42, "high": 2.426, "low": 2.373, "close": 2.383, "volume": 515259.6, "close_time": 1764709199999, "quote_volume": 1234500.22333, "trades": 5812, "taker_buy_base": 151512.95, "taker_buy_quote": 363044.65836 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.383, "high": 2.391, "low": 2.38, "close": 2.389, "volume": 98879.92, "close_time": 1764712799999, "quote_volume": 236009.86989, "trades": 1240, "taker_buy_base": 69518.02, "taker_buy_quote": 165975.07792 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.389, "high": 2.394, "low": 2.38, "close": 2.388, "volume": 58807.07, "close_time": 1764716399999, "quote_volume": 140327.13035, "trades": 1142, "taker_buy_base": 24159.36, "taker_buy_quote": 57665.19938 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.387, "high": 2.389, "low": 2.38, "close": 2.38, "volume": 59865.17, "close_time": 1764719999999, "quote_volume": 142747.04986, "trades": 1144, "taker_buy_base": 24845.43, "taker_buy_quote": 59254.47842 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.38, "high": 2.392, "low": 2.375, "close": 2.388, "volume": 68502.6, "close_time": 1764723599999, "quote_volume": 163414.54726, "trades": 1587, "taker_buy_base": 23887.9, "taker_buy_quote": 56987.0705 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.389, "high": 2.404, "low": 2.384, "close": 2.396, "volume": 79516.13, "close_time": 1764727199999, "quote_volume": 190357.84912, "trades": 1425, "taker_buy_base": 48018.51, "taker_buy_quote": 114938.608 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.395, "high": 2.41, "low": 2.39, "close": 2.396, "volume": 215904.5, "close_time": 1764730799999, "quote_volume": 517995.97937, "trades": 2727, "taker_buy_base": 116008.27, "taker_buy_quote": 278453.1264 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.397, "high": 2.4, "low": 2.39, "close": 2.398, "volume": 88941.64, "close_time": 1764734399999, "quote_volume": 212929.16487, "trades": 1544, "taker_buy_base": 38434.25, "taker_buy_quote": 92059.43035 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.398, "high": 2.413, "low": 2.394, "close": 2.411, "volume": 132266.92, "close_time": 1764737999999, "quote_volume": 318020.46177, "trades": 1756, "taker_buy_base": 75192.73, "taker_buy_quote": 180795.05359 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.412, "high": 2.421, "low": 2.408, "close": 2.417, "volume": 165427.66, "close_time": 1764741599999, "quote_volume": 399656.93813, "trades": 2249, "taker_buy_base": 92588.99, "taker_buy_quote": 223751.30346 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.417, "high": 2.453, "low": 2.417, "close": 2.431, "volume": 433057.87, "close_time": 1764745199999, "quote_volume": 1056736.8594, "trades": 4780, "taker_buy_base": 230955.56, "taker_buy_quote": 563763.53003 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.431, "high": 2.433, "low": 2.411, "close": 2.415, "volume": 147432.06, "close_time": 1764748799999, "quote_volume": 356447.87181, "trades": 1942, "taker_buy_base": 49852.25, "taker_buy_quote": 120517.81897 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.415, "high": 2.42, "low": 2.407, "close": 2.409, "volume": 74565.46, "close_time": 1764752399999, "quote_volume": 179819.10474, "trades": 1142, "taker_buy_base": 40431.76, "taker_buy_quote": 97529.48817 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.409, "high": 2.418, "low": 2.404, "close": 2.413, "volume": 77110.82, "close_time": 1764755999999, "quote_volume": 185738.84235, "trades": 1367, "taker_buy_base": 33062.03, "taker_buy_quote": 79635.37391 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.413, "high": 2.413, "low": 2.398, "close": 2.402, "volume": 146824.75, "close_time": 1764759599999, "quote_volume": 352821.37946, "trades": 1230, "taker_buy_base": 41284.4, "taker_buy_quote": 99221.84235 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.402, "high": 2.42, "low": 2.398, "close": 2.416, "volume": 118610.26, "close_time": 1764763199999, "quote_volume": 285559.31081, "trades": 1372, "taker_buy_base": 69618.09, "taker_buy_quote": 167662.29863 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.416, "high": 2.422, "low": 2.404, "close": 2.407, "volume": 183142.92, "close_time": 1764766799999, "quote_volume": 441476.6157, "trades": 2070, "taker_buy_base": 75049.58, "taker_buy_quote": 180969.13259 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.406, "high": 2.41, "low": 2.379, "close": 2.381, "volume": 532807.6, "close_time": 1764770399999, "quote_volume": 1275816.9695, "trades": 5486, "taker_buy_base": 213613.12, "taker_buy_quote": 511631.04153 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.38, "high": 2.38, "low": 2.33, "close": 2.349, "volume": 1211326.53, "close_time": 1764773999999, "quote_volume": 2845877.56111, "trades": 11536, "taker_buy_base": 525431.0, "taker_buy_quote": 1234509.05068 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.349, "high": 2.363, "low": 2.344, "close": 2.35, "volume": 176617.81, "close_time": 1764777599999, "quote_volume": 415563.52958, "trades": 3244, "taker_buy_base": 93906.34, "taker_buy_quote": 220963.49369 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.35, "high": 2.363, "low": 2.341, "close": 2.359, "volume": 172666.95, "close_time": 1764781199999, "quote_volume": 405976.82706, "trades": 1958, "taker_buy_base": 92368.49, "taker_buy_quote": 217194.99744 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.358, "high": 2.372, "low": 2.355, "close": 2.369, "volume": 94736.97, "close_time": 1764784799999, "quote_volume": 223928.16262, "trades": 1642, "taker_buy_base": 47063.01, "taker_buy_quote": 111263.32349 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.368, "high": 2.376, "low": 2.351, "close": 2.356, "volume": 164379.95, "close_time": 1764788399999, "quote_volume": 388612.64144, "trades": 2656, "taker_buy_base": 99354.2, "taker_buy_quote": 235081.97361 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.355, "high": 2.373, "low": 2.353, "close": 2.37, "volume": 50713.28, "close_time": 1764791999999, "quote_volume": 119993.90835, "trades": 975, "taker_buy_base": 22796.43, "taker_buy_quote": 53923.52064 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.371, "high": 2.384, "low": 2.36, "close": 2.374, "volume": 104476.85, "close_time": 1764795599999, "quote_volume": 248025.61914, "trades": 1445, "taker_buy_base": 73304.34, "taker_buy_quote": 174035.74954 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.374, "high": 2.397, "low": 2.372, "close": 2.394, "volume": 101169.64, "close_time": 1764799199999, "quote_volume": 241174.65652, "trades": 1455, "taker_buy_base": 58843.92, "taker_buy_quote": 140323.12029 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.394, "high": 2.406, "low": 2.385, "close": 2.399, "volume": 114639.61, "close_time": 1764802799999, "quote_volume": 274519.7431, "trades": 2028, "taker_buy_base": 59706.58, "taker_buy_quote": 143011.84151 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.399, "high": 2.411, "low": 2.392, "close": 2.401, "volume": 252738.36, "close_time": 1764806399999, "quote_volume": 606419.46986, "trades": 3523, "taker_buy_base": 138938.82, "taker_buy_quote": 333303.69135 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.401, "high": 2.41, "low": 2.388, "close": 2.403, "volume": 132936.28, "close_time": 1764809999999, "quote_volume": 318942.361, "trades": 2863, "taker_buy_base": 54581.33, "taker_buy_quote": 131048.51296 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.402, "high": 2.419, "low": 2.398, "close": 2.398, "volume": 136607.55, "close_time": 1764813599999, "quote_volume": 329235.32623, "trades": 2625, "taker_buy_base": 69953.39, "taker_buy_quote": 168602.06927 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.398, "high": 2.404, "low": 2.393, "close": 2.399, "volume": 82574.57, "close_time": 1764817199999, "quote_volume": 198012.67478, "trades": 1905, "taker_buy_base": 36632.54, "taker_buy_quote": 87871.1281 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.399, "high": 2.399, "low": 2.375, "close": 2.381, "volume": 155765.07, "close_time": 1764820799999, "quote_volume": 371388.53537, "trades": 1936, "taker_buy_base": 36728.72, "taker_buy_quote": 87566.78262 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.381, "high": 2.385, "low": 2.37, "close": 2.373, "volume": 121696.32, "close_time": 1764824399999, "quote_volume": 289151.05673, "trades": 1768, "taker_buy_base": 43043.16, "taker_buy_quote": 102272.53976 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.374, "high": 2.374, "low": 2.36, "close": 2.366, "volume": 77748.36, "close_time": 1764827999999, "quote_volume": 183939.03878, "trades": 1267, "taker_buy_base": 30589.35, "taker_buy_quote": 72360.76265 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.366, "high": 2.38, "low": 2.365, "close": 2.373, "volume": 44175.42, "close_time": 1764831599999, "quote_volume": 104831.48473, "trades": 963, "taker_buy_base": 22342.41, "taker_buy_quote": 53019.78676 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.373, "high": 2.374, "low": 2.363, "close": 2.368, "volume": 61805.39, "close_time": 1764835199999, "quote_volume": 146355.92866, "trades": 980, "taker_buy_base": 27594.12, "taker_buy_quote": 65361.60311 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.368, "high": 2.373, "low": 2.359, "close": 2.363, "volume": 55607.55, "close_time": 1764838799999, "quote_volume": 131419.51795, "trades": 1237, "taker_buy_base": 26851.8, "taker_buy_quote": 63457.77093 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.364, "high": 2.379, "low": 2.363, "close": 2.371, "volume": 49627.62, "close_time": 1764842399999, "quote_volume": 117765.96216, "trades": 1009, "taker_buy_base": 29184.48, "taker_buy_quote": 69225.53539 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.371, "high": 2.377, "low": 2.366, "close": 2.37, "volume": 58551.73, "close_time": 1764845999999, "quote_volume": 138835.63674, "trades": 871, "taker_buy_base": 30773.83, "taker_buy_quote": 72974.96095 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.369, "high": 2.371, "low": 2.362, "close": 2.367, "volume": 40509.39, "close_time": 1764849599999, "quote_volume": 95826.62758, "trades": 807, "taker_buy_base": 16752.37, "taker_buy_quote": 39629.89037 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.366, "high": 2.369, "low": 2.356, "close": 2.357, "volume": 86162.31, "close_time": 1764853199999, "quote_volume": 203540.73929, "trades": 1252, "taker_buy_base": 34588.88, "taker_buy_quote": 81686.21607 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.357, "high": 2.359, "low": 2.344, "close": 2.347, "volume": 145912.94, "close_time": 1764856799999, "quote_volume": 343033.48315, "trades": 2143, "taker_buy_base": 78090.36, "taker_buy_quote": 183582.56219 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.346, "high": 2.358, "low": 2.339, "close": 2.341, "volume": 141618.92, "close_time": 1764860399999, "quote_volume": 332630.12431, "trades": 3373, "taker_buy_base": 79196.25, "taker_buy_quote": 186046.2488 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.34, "high": 2.381, "low": 2.34, "close": 2.369, "volume": 135317.03, "close_time": 1764863999999, "quote_volume": 320004.57016, "trades": 3302, "taker_buy_base": 79519.32, "taker_buy_quote": 188062.89035 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.368, "high": 2.376, "low": 2.357, "close": 2.359, "volume": 73185.74, "close_time": 1764867599999, "quote_volume": 173142.95274, "trades": 1681, "taker_buy_base": 29163.69, "taker_buy_quote": 69019.40377 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.36, "high": 2.362, "low": 2.34, "close": 2.353, "volume": 184465.59, "close_time": 1764871199999, "quote_volume": 433626.14604, "trades": 1941, "taker_buy_base": 61577.79, "taker_buy_quote": 144735.45223 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.353, "high": 2.357, "low": 2.345, "close": 2.347, "volume": 27350.65, "close_time": 1764874799999, "quote_volume": 64308.21229, "trades": 746, "taker_buy_base": 10596.58, "taker_buy_quote": 24931.65482 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.347, "high": 2.35, "low": 2.318, "close": 2.345, "volume": 252122.16, "close_time": 1764878399999, "quote_volume": 587874.49828, "trades": 4664, "taker_buy_base": 141059.4, "taker_buy_quote": 328720.23427 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.345, "high": 2.356, "low": 2.337, "close": 2.352, "volume": 136351.54, "close_time": 1764881999999, "quote_volume": 320415.13828, "trades": 2390, "taker_buy_base": 88249.3, "taker_buy_quote": 207375.33332 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.353, "high": 2.357, "low": 2.338, "close": 2.339, "volume": 37468.57, "close_time": 1764885599999, "quote_volume": 87907.62009, "trades": 588, "taker_buy_base": 21916.91, "taker_buy_quote": 51410.5827 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.34, "high": 2.355, "low": 2.34, "close": 2.351, "volume": 34760.39, "close_time": 1764889199999, "quote_volume": 81682.99591, "trades": 543, "taker_buy_base": 18734.89, "taker_buy_quote": 44022.78989 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.351, "high": 2.352, "low": 2.343, "close": 2.344, "volume": 32801.56, "close_time": 1764892799999, "quote_volume": 77048.92182, "trades": 816, "taker_buy_base": 12134.41, "taker_buy_quote": 28506.97825 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.345, "high": 2.356, "low": 2.344, "close": 2.352, "volume": 44544.03, "close_time": 1764896399999, "quote_volume": 104681.55758, "trades": 899, "taker_buy_base": 25708.65, "taker_buy_quote": 60426.40325 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.351, "high": 2.362, "low": 2.349, "close": 2.349, "volume": 86838.35, "close_time": 1764899999999, "quote_volume": 204558.33241, "trades": 1162, "taker_buy_base": 41670.66, "taker_buy_quote": 98207.58814 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.349, "high": 2.353, "low": 2.343, "close": 2.344, "volume": 82965.59, "close_time": 1764903599999, "quote_volume": 194809.1268, "trades": 1723, "taker_buy_base": 41159.0, "taker_buy_quote": 96652.66234 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.345, "high": 2.348, "low": 2.333, "close": 2.336, "volume": 81931.73, "close_time": 1764907199999, "quote_volume": 191627.30161, "trades": 2337, "taker_buy_base": 48564.21, "taker_buy_quote": 113573.0314 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.336, "high": 2.344, "low": 2.33, "close": 2.338, "volume": 127017.04, "close_time": 1764910799999, "quote_volume": 296831.96798, "trades": 3125, "taker_buy_base": 78543.76, "taker_buy_quote": 183527.52068 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.337, "high": 2.345, "low": 2.332, "close": 2.337, "volume": 36002.84, "close_time": 1764914399999, "quote_volume": 84157.55339, "trades": 970, "taker_buy_base": 19880.18, "taker_buy_quote": 46478.6397 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.338, "high": 2.345, "low": 2.337, "close": 2.344, "volume": 33268.83, "close_time": 1764917999999, "quote_volume": 77866.47479, "trades": 858, "taker_buy_base": 26081.92, "taker_buy_quote": 61050.29342 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.343, "high": 2.353, "low": 2.339, "close": 2.345, "volume": 47388.42, "close_time": 1764921599999, "quote_volume": 111126.01337, "trades": 1232, "taker_buy_base": 27116.09, "taker_buy_quote": 63597.98243 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.344, "high": 2.344, "low": 2.334, "close": 2.336, "volume": 49476.61, "close_time": 1764925199999, "quote_volume": 115699.25655, "trades": 722, "taker_buy_base": 21257.43, "taker_buy_quote": 49705.52661 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.336, "high": 2.336, "low": 2.316, "close": 2.324, "volume": 188204.13, "close_time": 1764928799999, "quote_volume": 437629.74669, "trades": 2696, "taker_buy_base": 76728.31, "taker_buy_quote": 178494.04571 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.323, "high": 2.332, "low": 2.323, "close": 2.323, "volume": 48100.51, "close_time": 1764932399999, "quote_volume": 111944.78238, "trades": 1230, "taker_buy_base": 21865.98, "taker_buy_quote": 50890.27232 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.323, "high": 2.328, "low": 2.306, "close": 2.315, "volume": 262094.96, "close_time": 1764935999999, "quote_volume": 605997.6987, "trades": 2721, "taker_buy_base": 120713.95, "taker_buy_quote": 279218.41349 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.314, "high": 2.316, "low": 2.309, "close": 2.313, "volume": 69043.71, "close_time": 1764939599999, "quote_volume": 159657.6467, "trades": 1336, "taker_buy_base": 32390.92, "taker_buy_quote": 74913.48443 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.312, "high": 2.319, "low": 2.299, "close": 2.306, "volume": 130870.82, "close_time": 1764943199999, "quote_volume": 301749.15039, "trades": 3110, "taker_buy_base": 60455.04, "taker_buy_quote": 139439.12187 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.307, "high": 2.314, "low": 2.298, "close": 2.304, "volume": 132982.26, "close_time": 1764946799999, "quote_volume": 306669.59978, "trades": 2896, "taker_buy_base": 54140.32, "taker_buy_quote": 124900.65969 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.305, "high": 2.33, "low": 2.305, "close": 2.31, "volume": 261406.35, "close_time": 1764950399999, "quote_volume": 605886.36169, "trades": 3904, "taker_buy_base": 136801.54, "taker_buy_quote": 317184.38204 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.31, "high": 2.31, "low": 2.264, "close": 2.28, "volume": 535426.03, "close_time": 1764953999999, "quote_volume": 1223504.56304, "trades": 9230, "taker_buy_base": 207673.18, "taker_buy_quote": 474554.85367 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.28, "high": 2.291, "low": 2.274, "close": 2.285, "volume": 116525.07, "close_time": 1764957599999, "quote_volume": 265814.63171, "trades": 2316, "taker_buy_base": 64043.08, "taker_buy_quote": 146110.08618 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.285, "high": 2.294, "low": 2.268, "close": 2.27, "volume": 170762.6, "close_time": 1764961199999, "quote_volume": 389294.49136, "trades": 2974, "taker_buy_base": 81079.78, "taker_buy_quote": 184966.0315 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.27, "high": 2.282, "low": 2.26, "close": 2.277, "volume": 126454.17, "close_time": 1764964799999, "quote_volume": 286756.19097, "trades": 3144, "taker_buy_base": 57645.3, "taker_buy_quote": 130788.33043 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.276, "high": 2.283, "low": 2.267, "close": 2.27, "volume": 50494.84, "close_time": 1764968399999, "quote_volume": 114824.01882, "trades": 1172, "taker_buy_base": 22561.84, "taker_buy_quote": 51341.35058 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.27, "high": 2.275, "low": 2.264, "close": 2.268, "volume": 109070.03, "close_time": 1764971999999, "quote_volume": 247474.92404, "trades": 1085, "taker_buy_base": 29790.47, "taker_buy_quote": 67615.05059 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.269, "high": 2.279, "low": 2.264, "close": 2.274, "volume": 62138.73, "close_time": 1764975599999, "quote_volume": 141278.79269, "trades": 883, "taker_buy_base": 23181.95, "taker_buy_quote": 52679.12563 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.274, "high": 2.281, "low": 2.263, "close": 2.277, "volume": 61922.57, "close_time": 1764979199999, "quote_volume": 140837.51309, "trades": 836, "taker_buy_base": 34256.9, "taker_buy_quote": 77961.9401 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.277, "high": 2.277, "low": 2.267, "close": 2.275, "volume": 60429.66, "close_time": 1764982799999, "quote_volume": 137261.78477, "trades": 917, "taker_buy_base": 22368.15, "taker_buy_quote": 50833.363 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.275, "high": 2.276, "low": 2.262, "close": 2.268, "volume": 86711.77, "close_time": 1764986399999, "quote_volume": 196685.63434, "trades": 1782, "taker_buy_base": 40173.41, "taker_buy_quote": 91154.27614 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.267, "high": 2.267, "low": 2.257, "close": 2.266, "volume": 66508.04, "close_time": 1764989999999, "quote_volume": 150460.43243, "trades": 1141, "taker_buy_base": 26489.52, "taker_buy_quote": 59920.82766 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.265, "high": 2.271, "low": 2.259, "close": 2.267, "volume": 84697.61, "close_time": 1764993599999, "quote_volume": 191983.44213, "trades": 1697, "taker_buy_base": 37511.68, "taker_buy_quote": 85037.54598 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.267, "high": 2.268, "low": 2.258, "close": 2.26, "volume": 44891.05, "close_time": 1764997199999, "quote_volume": 101548.80902, "trades": 1039, "taker_buy_base": 14585.33, "taker_buy_quote": 32999.18637 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.26, "high": 2.261, "low": 2.255, "close": 2.257, "volume": 57009.16, "close_time": 1765000799999, "quote_volume": 128689.08317, "trades": 989, "taker_buy_base": 22621.83, "taker_buy_quote": 51082.57891 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.256, "high": 2.26, "low": 2.252, "close": 2.259, "volume": 54244.72, "close_time": 1765004399999, "quote_volume": 122346.13556, "trades": 1024, "taker_buy_base": 22950.28, "taker_buy_quote": 51770.4721 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.26, "high": 2.274, "low": 2.259, "close": 2.27, "volume": 88803.35, "close_time": 1765007999999, "quote_volume": 201321.83389, "trades": 1288, "taker_buy_base": 41771.43, "taker_buy_quote": 94737.39273 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.269, "high": 2.269, "low": 2.246, "close": 2.247, "volume": 135657.56, "close_time": 1765011599999, "quote_volume": 305847.59564, "trades": 2157, "taker_buy_base": 42093.16, "taker_buy_quote": 94905.87026 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.247, "high": 2.261, "low": 2.246, "close": 2.258, "volume": 49701.6, "close_time": 1765015199999, "quote_volume": 112148.95839, "trades": 1233, "taker_buy_base": 22434.67, "taker_buy_quote": 50621.64012 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.257, "high": 2.261, "low": 2.254, "close": 2.255, "volume": 30437.55, "close_time": 1765018799999, "quote_volume": 68682.90972, "trades": 864, "taker_buy_base": 12583.76, "taker_buy_quote": 28401.08523 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.256, "high": 2.263, "low": 2.256, "close": 2.261, "volume": 27661.04, "close_time": 1765022399999, "quote_volume": 62540.05543, "trades": 429, "taker_buy_base": 18477.58, "taker_buy_quote": 41776.43454 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.262, "high": 2.263, "low": 2.256, "close": 2.256, "volume": 14556.6, "close_time": 1765025999999, "quote_volume": 32874.90491, "trades": 383, "taker_buy_base": 6196.23, "taker_buy_quote": 13995.46818 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.256, "high": 2.266, "low": 2.255, "close": 2.264, "volume": 34854.87, "close_time": 1765029599999, "quote_volume": 78793.77482, "trades": 591, "taker_buy_base": 19616.48, "taker_buy_quote": 44342.18062 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.264, "high": 2.279, "low": 2.258, "close": 2.273, "volume": 127267.54, "close_time": 1765033199999, "quote_volume": 288841.15254, "trades": 2004, "taker_buy_base": 49456.49, "taker_buy_quote": 112291.66504 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.273, "high": 2.274, "low": 2.26, "close": 2.265, "volume": 45059.34, "close_time": 1765036799999, "quote_volume": 102093.24361, "trades": 896, "taker_buy_base": 21436.54, "taker_buy_quote": 48573.48365 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.264, "high": 2.281, "low": 2.264, "close": 2.276, "volume": 81606.77, "close_time": 1765040399999, "quote_volume": 185606.08803, "trades": 823, "taker_buy_base": 47011.67, "taker_buy_quote": 106924.19406 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.276, "high": 2.277, "low": 2.267, "close": 2.274, "volume": 39315.31, "close_time": 1765043999999, "quote_volume": 89338.95764, "trades": 787, "taker_buy_base": 15733.4, "taker_buy_quote": 35759.4373 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.274, "high": 2.277, "low": 2.268, "close": 2.269, "volume": 17104.94, "close_time": 1765047599999, "quote_volume": 38871.78059, "trades": 486, "taker_buy_base": 7969.93, "taker_buy_quote": 18117.10832 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.269, "high": 2.27, "low": 2.256, "close": 2.263, "volume": 79256.93, "close_time": 1765051199999, "quote_volume": 179232.83995, "trades": 1162, "taker_buy_base": 31409.37, "taker_buy_quote": 71001.09315 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.263, "high": 2.273, "low": 2.263, "close": 2.272, "volume": 56616.65, "close_time": 1765054799999, "quote_volume": 128484.69166, "trades": 698, "taker_buy_base": 34281.28, "taker_buy_quote": 77805.29391 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.272, "high": 2.28, "low": 2.271, "close": 2.273, "volume": 32125.69, "close_time": 1765058399999, "quote_volume": 73109.4245, "trades": 791, "taker_buy_base": 14097.66, "taker_buy_quote": 32093.20876 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.272, "high": 2.279, "low": 2.265, "close": 2.268, "volume": 45859.78, "close_time": 1765061999999, "quote_volume": 104220.62083, "trades": 831, "taker_buy_base": 14745.13, "taker_buy_quote": 33524.74185 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.269, "high": 2.27, "low": 2.255, "close": 2.261, "volume": 79244.37, "close_time": 1765065599999, "quote_volume": 179072.76345, "trades": 1273, "taker_buy_base": 38152.37, "taker_buy_quote": 86215.58453 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.261, "high": 2.273, "low": 2.259, "close": 2.269, "volume": 39504.9, "close_time": 1765069199999, "quote_volume": 89533.62145, "trades": 681, "taker_buy_base": 23526.86, "taker_buy_quote": 53345.12695 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.269, "high": 2.273, "low": 2.266, "close": 2.267, "volume": 23169.58, "close_time": 1765072799999, "quote_volume": 52597.6747, "trades": 407, "taker_buy_base": 14410.13, "taker_buy_quote": 32718.38815 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.267, "high": 2.276, "low": 2.266, "close": 2.274, "volume": 39423.68, "close_time": 1765076399999, "quote_volume": 89532.00018, "trades": 539, "taker_buy_base": 20711.79, "taker_buy_quote": 47040.71124 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.274, "high": 2.275, "low": 2.268, "close": 2.275, "volume": 52671.28, "close_time": 1765079999999, "quote_volume": 119650.61183, "trades": 498, "taker_buy_base": 32819.68, "taker_buy_quote": 74565.31768 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.276, "high": 2.279, "low": 2.269, "close": 2.272, "volume": 42164.34, "close_time": 1765083599999, "quote_volume": 95877.60787, "trades": 479, "taker_buy_base": 19962.43, "taker_buy_quote": 45390.08588 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.272, "high": 2.276, "low": 2.27, "close": 2.272, "volume": 37750.92, "close_time": 1765087199999, "quote_volume": 85786.23933, "trades": 625, "taker_buy_base": 17909.62, "taker_buy_quote": 40706.05405 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.272, "high": 2.276, "low": 2.269, "close": 2.269, "volume": 18832.37, "close_time": 1765090799999, "quote_volume": 42812.35387, "trades": 605, "taker_buy_base": 6440.49, "taker_buy_quote": 14643.59765 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.269, "high": 2.271, "low": 2.258, "close": 2.259, "volume": 29388.95, "close_time": 1765094399999, "quote_volume": 66585.45537, "trades": 612, "taker_buy_base": 13439.15, "taker_buy_quote": 30462.3766 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.259, "high": 2.26, "low": 2.252, "close": 2.254, "volume": 45137.91, "close_time": 1765097999999, "quote_volume": 101784.65961, "trades": 791, "taker_buy_base": 12777.17, "taker_buy_quote": 28813.59602 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.253, "high": 2.258, "low": 2.241, "close": 2.243, "volume": 72804.9, "close_time": 1765101599999, "quote_volume": 163556.15496, "trades": 1202, "taker_buy_base": 27612.59, "taker_buy_quote": 62029.99566 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.243, "high": 2.25, "low": 2.238, "close": 2.244, "volume": 165299.1, "close_time": 1765105199999, "quote_volume": 370811.56443, "trades": 1617, "taker_buy_base": 59651.09, "taker_buy_quote": 133828.86871 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.244, "high": 2.253, "low": 2.235, "close": 2.243, "volume": 62468.44, "close_time": 1765108799999, "quote_volume": 140119.7117, "trades": 944, "taker_buy_base": 34248.97, "taker_buy_quote": 76834.57765 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.243, "high": 2.253, "low": 2.242, "close": 2.25, "volume": 32057.9, "close_time": 1765112399999, "quote_volume": 72039.87874, "trades": 545, "taker_buy_base": 18580.31, "taker_buy_quote": 41766.77464 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.25, "high": 2.251, "low": 2.234, "close": 2.237, "volume": 62154.82, "close_time": 1765115999999, "quote_volume": 139184.82175, "trades": 1368, "taker_buy_base": 22752.44, "taker_buy_quote": 50942.12126 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.237, "high": 2.239, "low": 2.201, "close": 2.209, "volume": 279121.79, "close_time": 1765119599999, "quote_volume": 618107.05075, "trades": 8024, "taker_buy_base": 125057.44, "taker_buy_quote": 276945.12408 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.208, "high": 2.249, "low": 2.205, "close": 2.246, "volume": 153278.19, "close_time": 1765123199999, "quote_volume": 341863.39881, "trades": 3612, "taker_buy_base": 85584.2, "taker_buy_quote": 190750.01963 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.245, "high": 2.245, "low": 2.231, "close": 2.244, "volume": 62775.59, "close_time": 1765126799999, "quote_volume": 140523.41682, "trades": 1969, "taker_buy_base": 34324.54, "taker_buy_quote": 76829.34772 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.245, "high": 2.272, "low": 2.237, "close": 2.267, "volume": 198585.96, "close_time": 1765130399999, "quote_volume": 448452.03249, "trades": 3370, "taker_buy_base": 106091.36, "taker_buy_quote": 239518.72269 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.267, "high": 2.277, "low": 2.267, "close": 2.274, "volume": 75908.04, "close_time": 1765133999999, "quote_volume": 172641.00624, "trades": 1742, "taker_buy_base": 33030.8, "taker_buy_quote": 75128.79462 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.275, "high": 2.275, "low": 2.263, "close": 2.275, "volume": 28582.44, "close_time": 1765137599999, "quote_volume": 64888.07895, "trades": 650, "taker_buy_base": 17130.44, "taker_buy_quote": 38896.19297 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.276, "high": 2.276, "low": 2.269, "close": 2.27, "volume": 38360.12, "close_time": 1765141199999, "quote_volume": 87115.74737, "trades": 581, "taker_buy_base": 15898.48, "taker_buy_quote": 36108.27349 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.27, "high": 2.272, "low": 2.249, "close": 2.256, "volume": 98201.6, "close_time": 1765144799999, "quote_volume": 221907.43945, "trades": 1723, "taker_buy_base": 38480.67, "taker_buy_quote": 86962.47996 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.255, "high": 2.256, "low": 2.217, "close": 2.227, "volume": 224182.17, "close_time": 1765148399999, "quote_volume": 499631.10152, "trades": 5333, "taker_buy_base": 93472.13, "taker_buy_quote": 208251.34036 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.227, "high": 2.241, "low": 2.221, "close": 2.24, "volume": 40952.95, "close_time": 1765151999999, "quote_volume": 91419.32701, "trades": 1588, "taker_buy_base": 24249.48, "taker_buy_quote": 54166.36604 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.239, "high": 2.252, "low": 2.235, "close": 2.243, "volume": 66061.18, "close_time": 1765155599999, "quote_volume": 148340.15517, "trades": 805, "taker_buy_base": 25005.98, "taker_buy_quote": 56164.80365 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.243, "high": 2.276, "low": 2.242, "close": 2.26, "volume": 135332.84, "close_time": 1765159199999, "quote_volume": 306158.37734, "trades": 1753, "taker_buy_base": 63044.39, "taker_buy_quote": 142572.29121 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.259, "high": 2.272, "low": 2.258, "close": 2.271, "volume": 33199.54, "close_time": 1765162799999, "quote_volume": 75150.15462, "trades": 535, "taker_buy_base": 15709.63, "taker_buy_quote": 35584.28664 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.271, "high": 2.278, "low": 2.269, "close": 2.273, "volume": 52012.82, "close_time": 1765166399999, "quote_volume": 118252.18141, "trades": 886, "taker_buy_base": 29654.32, "taker_buy_quote": 67438.38695 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.273, "high": 2.295, "low": 2.272, "close": 2.287, "volume": 89190.24, "close_time": 1765169999999, "quote_volume": 203916.41305, "trades": 1647, "taker_buy_base": 53184.74, "taker_buy_quote": 121603.6497 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.287, "high": 2.29, "low": 2.281, "close": 2.287, "volume": 53792.68, "close_time": 1765173599999, "quote_volume": 122910.85808, "trades": 1261, "taker_buy_base": 28233.92, "taker_buy_quote": 64532.58582 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.287, "high": 2.297, "low": 2.284, "close": 2.292, "volume": 48280.09, "close_time": 1765177199999, "quote_volume": 110633.11374, "trades": 1137, "taker_buy_base": 25798.86, "taker_buy_quote": 59110.48931 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.293, "high": 2.296, "low": 2.281, "close": 2.293, "volume": 90362.09, "close_time": 1765180799999, "quote_volume": 206652.17887, "trades": 1325, "taker_buy_base": 60051.96, "taker_buy_quote": 137287.93328 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.293, "high": 2.307, "low": 2.291, "close": 2.305, "volume": 66609.48, "close_time": 1765184399999, "quote_volume": 153211.13653, "trades": 1899, "taker_buy_base": 39563.1, "taker_buy_quote": 91022.24749 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.306, "high": 2.32, "low": 2.306, "close": 2.318, "volume": 122687.0, "close_time": 1765187999999, "quote_volume": 284156.42226, "trades": 4128, "taker_buy_base": 60551.42, "taker_buy_quote": 140252.98729 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.319, "high": 2.326, "low": 2.317, "close": 2.325, "volume": 60871.5, "close_time": 1765191599999, "quote_volume": 141300.67271, "trades": 2488, "taker_buy_base": 22477.64, "taker_buy_quote": 52197.71107 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.325, "high": 2.33, "low": 2.31, "close": 2.31, "volume": 90979.83, "close_time": 1765195199999, "quote_volume": 211338.28952, "trades": 3560, "taker_buy_base": 32708.35, "taker_buy_quote": 76031.73659 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.31, "high": 2.324, "low": 2.305, "close": 2.322, "volume": 62604.53, "close_time": 1765198799999, "quote_volume": 144803.83022, "trades": 2069, "taker_buy_base": 34685.45, "taker_buy_quote": 80188.2529 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.322, "high": 2.356, "low": 2.32, "close": 2.355, "volume": 283549.26, "close_time": 1765202399999, "quote_volume": 663422.34573, "trades": 9220, "taker_buy_base": 143963.32, "taker_buy_quote": 336845.26888 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.356, "high": 2.368, "low": 2.331, "close": 2.331, "volume": 380433.05, "close_time": 1765205999999, "quote_volume": 894103.93664, "trades": 10424, "taker_buy_base": 161483.52, "taker_buy_quote": 379628.97359 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.331, "high": 2.334, "low": 2.301, "close": 2.303, "volume": 246740.67, "close_time": 1765209599999, "quote_volume": 571945.67046, "trades": 4682, "taker_buy_base": 98240.02, "taker_buy_quote": 227585.89775 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.303, "high": 2.317, "low": 2.295, "close": 2.305, "volume": 104907.97, "close_time": 1765213199999, "quote_volume": 241670.63961, "trades": 2240, "taker_buy_base": 57627.98, "taker_buy_quote": 132786.80486 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.304, "high": 2.314, "low": 2.297, "close": 2.311, "volume": 72090.91, "close_time": 1765216799999, "quote_volume": 166179.2478, "trades": 1609, "taker_buy_base": 34718.89, "taker_buy_quote": 80046.378 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.312, "high": 2.332, "low": 2.303, "close": 2.308, "volume": 184369.75, "close_time": 1765220399999, "quote_volume": 428159.21756, "trades": 2904, "taker_buy_base": 108948.72, "taker_buy_quote": 253207.25658 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.308, "high": 2.323, "low": 2.308, "close": 2.319, "volume": 30067.58, "close_time": 1765223999999, "quote_volume": 69689.51608, "trades": 690, "taker_buy_base": 16436.25, "taker_buy_quote": 38095.70609 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.32, "high": 2.322, "low": 2.312, "close": 2.322, "volume": 47974.07, "close_time": 1765227599999, "quote_volume": 111160.33303, "trades": 899, "taker_buy_base": 26431.18, "taker_buy_quote": 61243.48959 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.322, "high": 2.335, "low": 2.319, "close": 2.334, "volume": 77378.5, "close_time": 1765231199999, "quote_volume": 180038.13389, "trades": 859, "taker_buy_base": 25045.41, "taker_buy_quote": 58326.59913 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.333, "high": 2.335, "low": 2.318, "close": 2.324, "volume": 27437.51, "close_time": 1765234799999, "quote_volume": 63796.98291, "trades": 585, "taker_buy_base": 10814.35, "taker_buy_quote": 25146.30558 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.324, "high": 2.328, "low": 2.317, "close": 2.319, "volume": 31655.22, "close_time": 1765238399999, "quote_volume": 73531.47648, "trades": 754, "taker_buy_base": 10921.09, "taker_buy_quote": 25378.63923 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.319, "high": 2.327, "low": 2.312, "close": 2.32, "volume": 41673.53, "close_time": 1765241999999, "quote_volume": 96639.06973, "trades": 928, "taker_buy_base": 27648.45, "taker_buy_quote": 64132.70186 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.321, "high": 2.322, "low": 2.305, "close": 2.31, "volume": 61775.94, "close_time": 1765245599999, "quote_volume": 142825.40069, "trades": 1095, "taker_buy_base": 17217.43, "taker_buy_quote": 39806.75616 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.309, "high": 2.314, "low": 2.303, "close": 2.305, "volume": 33850.55, "close_time": 1765249199999, "quote_volume": 78185.94033, "trades": 669, "taker_buy_base": 14354.4, "taker_buy_quote": 33170.8277 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.305, "high": 2.317, "low": 2.297, "close": 2.316, "volume": 59863.27, "close_time": 1765252799999, "quote_volume": 137995.92767, "trades": 1276, "taker_buy_base": 36554.87, "taker_buy_quote": 84312.73931 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.316, "high": 2.32, "low": 2.3, "close": 2.303, "volume": 65751.61, "close_time": 1765256399999, "quote_volume": 151854.19949, "trades": 1127, "taker_buy_base": 29550.53, "taker_buy_quote": 68309.89709 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.303, "high": 2.306, "low": 2.296, "close": 2.298, "volume": 48761.64, "close_time": 1765259999999, "quote_volume": 112175.34944, "trades": 1185, "taker_buy_base": 21922.37, "taker_buy_quote": 50430.07675 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.298, "high": 2.303, "low": 2.289, "close": 2.3, "volume": 55353.68, "close_time": 1765263599999, "quote_volume": 127017.45418, "trades": 1232, "taker_buy_base": 23916.77, "taker_buy_quote": 54909.99278 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.301, "high": 2.311, "low": 2.297, "close": 2.298, "volume": 56809.73, "close_time": 1765267199999, "quote_volume": 130882.09092, "trades": 1149, "taker_buy_base": 18958.32, "taker_buy_quote": 43723.4143 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.297, "high": 2.298, "low": 2.285, "close": 2.291, "volume": 63346.85, "close_time": 1765270799999, "quote_volume": 145134.29364, "trades": 1044, "taker_buy_base": 38920.46, "taker_buy_quote": 89177.62583 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.291, "high": 2.292, "low": 2.282, "close": 2.284, "volume": 52369.8, "close_time": 1765274399999, "quote_volume": 119723.75541, "trades": 676, "taker_buy_base": 31013.76, "taker_buy_quote": 70918.06143 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.285, "high": 2.292, "low": 2.279, "close": 2.287, "volume": 54153.2, "close_time": 1765277999999, "quote_volume": 123674.43508, "trades": 974, "taker_buy_base": 26284.95, "taker_buy_quote": 60041.1876 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.287, "high": 2.295, "low": 2.283, "close": 2.293, "volume": 39449.57, "close_time": 1765281599999, "quote_volume": 90260.09549, "trades": 816, "taker_buy_base": 20324.35, "taker_buy_quote": 46527.98099 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.293, "high": 2.305, "low": 2.291, "close": 2.302, "volume": 57767.05, "close_time": 1765285199999, "quote_volume": 132784.43996, "trades": 1018, "taker_buy_base": 31845.48, "taker_buy_quote": 73171.30288 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.302, "high": 2.304, "low": 2.287, "close": 2.293, "volume": 48506.95, "close_time": 1765288799999, "quote_volume": 111227.1538, "trades": 837, "taker_buy_base": 14865.89, "taker_buy_quote": 34131.5515 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.292, "high": 2.297, "low": 2.283, "close": 2.297, "volume": 50467.68, "close_time": 1765292399999, "quote_volume": 115595.88871, "trades": 1097, "taker_buy_base": 24658.81, "taker_buy_quote": 56502.02393 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.298, "high": 2.356, "low": 2.296, "close": 2.354, "volume": 479846.06, "close_time": 1765295999999, "quote_volume": 1118986.25029, "trades": 7301, "taker_buy_base": 267662.3, "taker_buy_quote": 623687.95968 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.354, "high": 2.412, "low": 2.354, "close": 2.407, "volume": 948447.3, "close_time": 1765299599999, "quote_volume": 2264008.34899, "trades": 10701, "taker_buy_base": 504802.76, "taker_buy_quote": 1205252.56264 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.408, "high": 2.417, "low": 2.384, "close": 2.393, "volume": 254967.45, "close_time": 1765303199999, "quote_volume": 612334.17358, "trades": 5414, "taker_buy_base": 107894.49, "taker_buy_quote": 259334.22116 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.393, "high": 2.4, "low": 2.386, "close": 2.393, "volume": 53909.21, "close_time": 1765306799999, "quote_volume": 129089.10483, "trades": 1201, "taker_buy_base": 28236.12, "taker_buy_quote": 67636.69793 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.394, "high": 2.395, "low": 2.384, "close": 2.387, "volume": 51267.79, "close_time": 1765310399999, "quote_volume": 122443.5183, "trades": 1271, "taker_buy_base": 19294.47, "taker_buy_quote": 46090.40155 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.387, "high": 2.387, "low": 2.364, "close": 2.374, "volume": 57995.81, "close_time": 1765313999999, "quote_volume": 137735.37667, "trades": 1448, "taker_buy_base": 24970.59, "taker_buy_quote": 59269.70815 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.375, "high": 2.379, "low": 2.351, "close": 2.363, "volume": 68506.89, "close_time": 1765317599999, "quote_volume": 161845.9477, "trades": 1580, "taker_buy_base": 20726.46, "taker_buy_quote": 48983.97695 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.364, "high": 2.383, "low": 2.363, "close": 2.375, "volume": 107718.81, "close_time": 1765321199999, "quote_volume": 255650.42861, "trades": 1663, "taker_buy_base": 73133.4, "taker_buy_quote": 173639.35542 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.375, "high": 2.381, "low": 2.369, "close": 2.369, "volume": 70478.95, "close_time": 1765324799999, "quote_volume": 167404.24332, "trades": 1834, "taker_buy_base": 30655.2, "taker_buy_quote": 72833.62872 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.369, "high": 2.371, "low": 2.354, "close": 2.355, "volume": 58509.51, "close_time": 1765328399999, "quote_volume": 138302.94742, "trades": 1133, "taker_buy_base": 22723.86, "taker_buy_quote": 53732.45844 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.354, "high": 2.359, "low": 2.344, "close": 2.351, "volume": 67168.38, "close_time": 1765331999999, "quote_volume": 157890.79846, "trades": 1415, "taker_buy_base": 20504.2, "taker_buy_quote": 48209.54937 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.35, "high": 2.36, "low": 2.347, "close": 2.355, "volume": 118962.6, "close_time": 1765335599999, "quote_volume": 279912.31117, "trades": 1519, "taker_buy_base": 71015.09, "taker_buy_quote": 167076.28802 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.355, "high": 2.362, "low": 2.353, "close": 2.356, "volume": 57161.26, "close_time": 1765339199999, "quote_volume": 134863.58873, "trades": 927, "taker_buy_base": 36463.66, "taker_buy_quote": 86045.67943 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.356, "high": 2.363, "low": 2.348, "close": 2.35, "volume": 100586.85, "close_time": 1765342799999, "quote_volume": 236826.73551, "trades": 1463, "taker_buy_base": 23129.06, "taker_buy_quote": 54486.81745 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.35, "high": 2.355, "low": 2.347, "close": 2.354, "volume": 59820.72, "close_time": 1765346399999, "quote_volume": 140587.99627, "trades": 1158, "taker_buy_base": 38019.35, "taker_buy_quote": 89360.44997 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.354, "high": 2.355, "low": 2.348, "close": 2.352, "volume": 26676.94, "close_time": 1765349999999, "quote_volume": 62734.68843, "trades": 659, "taker_buy_base": 14021.96, "taker_buy_quote": 32974.42573 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.351, "high": 2.352, "low": 2.344, "close": 2.351, "volume": 27207.74, "close_time": 1765353599999, "quote_volume": 63895.01552, "trades": 517, "taker_buy_base": 8355.5, "taker_buy_quote": 19617.38777 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.355, "low": 2.344, "close": 2.344, "volume": 29883.3, "close_time": 1765357199999, "quote_volume": 70214.74663, "trades": 743, "taker_buy_base": 9875.08, "taker_buy_quote": 23205.67027 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.344, "high": 2.348, "low": 2.338, "close": 2.348, "volume": 66799.0, "close_time": 1765360799999, "quote_volume": 156337.44846, "trades": 1481, "taker_buy_base": 28653.8, "taker_buy_quote": 67091.76279 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.347, "high": 2.359, "low": 2.332, "close": 2.333, "volume": 106311.59, "close_time": 1765364399999, "quote_volume": 249106.76174, "trades": 1847, "taker_buy_base": 45225.44, "taker_buy_quote": 106077.32774 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.333, "high": 2.335, "low": 2.325, "close": 2.332, "volume": 62646.57, "close_time": 1765367999999, "quote_volume": 145961.05941, "trades": 1425, "taker_buy_base": 24946.01, "taker_buy_quote": 58140.00794 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.332, "high": 2.338, "low": 2.329, "close": 2.335, "volume": 33862.52, "close_time": 1765371599999, "quote_volume": 79010.24141, "trades": 1176, "taker_buy_base": 13539.99, "taker_buy_quote": 31593.43178 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.335, "high": 2.35, "low": 2.334, "close": 2.349, "volume": 75714.28, "close_time": 1765375199999, "quote_volume": 177333.34627, "trades": 1361, "taker_buy_base": 41063.12, "taker_buy_quote": 96199.60677 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.349, "high": 2.35, "low": 2.337, "close": 2.344, "volume": 59895.16, "close_time": 1765378799999, "quote_volume": 140351.73202, "trades": 1451, "taker_buy_base": 26008.49, "taker_buy_quote": 60958.23179 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.343, "high": 2.352, "low": 2.331, "close": 2.342, "volume": 90177.57, "close_time": 1765382399999, "quote_volume": 211143.38165, "trades": 1754, "taker_buy_base": 43739.71, "taker_buy_quote": 102448.86128 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.342, "high": 2.358, "low": 2.333, "close": 2.34, "volume": 265850.51, "close_time": 1765385999999, "quote_volume": 623261.04616, "trades": 3251, "taker_buy_base": 99513.79, "taker_buy_quote": 233380.23413 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.339, "high": 2.344, "low": 2.328, "close": 2.337, "volume": 126923.19, "close_time": 1765389599999, "quote_volume": 296477.40175, "trades": 2031, "taker_buy_base": 34148.96, "taker_buy_quote": 79743.6501 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.336, "high": 2.355, "low": 2.33, "close": 2.341, "volume": 90489.58, "close_time": 1765393199999, "quote_volume": 211793.66395, "trades": 2131, "taker_buy_base": 45707.79, "taker_buy_quote": 107051.41481 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.341, "high": 2.357, "low": 2.327, "close": 2.349, "volume": 387674.75, "close_time": 1765396799999, "quote_volume": 909049.39197, "trades": 9746, "taker_buy_base": 183158.84, "taker_buy_quote": 429706.50079 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.349, "high": 2.379, "low": 2.341, "close": 2.345, "volume": 256556.25, "close_time": 1765400399999, "quote_volume": 605101.61265, "trades": 5442, "taker_buy_base": 131181.79, "taker_buy_quote": 309566.74174 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.344, "high": 2.349, "low": 2.33, "close": 2.332, "volume": 88248.05, "close_time": 1765403999999, "quote_volume": 206498.50532, "trades": 1945, "taker_buy_base": 38394.51, "taker_buy_quote": 89906.55172 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.332, "high": 2.341, "low": 2.319, "close": 2.339, "volume": 104101.82, "close_time": 1765407599999, "quote_volume": 242611.46279, "trades": 2525, "taker_buy_base": 46129.11, "taker_buy_quote": 107561.6057 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.338, "high": 2.34, "low": 2.322, "close": 2.324, "volume": 57947.29, "close_time": 1765411199999, "quote_volume": 134882.89121, "trades": 1361, "taker_buy_base": 21797.4, "taker_buy_quote": 50744.32192 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.302, "close": 2.307, "volume": 169761.54, "close_time": 1765414799999, "quote_volume": 392705.64616, "trades": 3601, "taker_buy_base": 64618.52, "taker_buy_quote": 149573.91261 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.306, "high": 2.306, "low": 2.287, "close": 2.287, "volume": 133604.56, "close_time": 1765418399999, "quote_volume": 306658.3126, "trades": 4085, "taker_buy_base": 47398.61, "taker_buy_quote": 108833.02826 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.287, "high": 2.287, "low": 2.263, "close": 2.267, "volume": 215332.69, "close_time": 1765421999999, "quote_volume": 489670.28734, "trades": 6592, "taker_buy_base": 101289.28, "taker_buy_quote": 230170.20586 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.267, "high": 2.267, "low": 2.25, "close": 2.254, "volume": 270105.66, "close_time": 1765425599999, "quote_volume": 609198.80811, "trades": 9016, "taker_buy_base": 131582.38, "taker_buy_quote": 296829.44084 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.254, "high": 2.255, "low": 2.228, "close": 2.25, "volume": 333753.29, "close_time": 1765429199999, "quote_volume": 747345.79992, "trades": 9359, "taker_buy_base": 186174.3, "taker_buy_quote": 416931.72423 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.249, "high": 2.255, "low": 2.238, "close": 2.25, "volume": 61850.57, "close_time": 1765432799999, "quote_volume": 138797.61325, "trades": 2371, "taker_buy_base": 34248.03, "taker_buy_quote": 76884.89472 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.251, "high": 2.251, "low": 2.237, "close": 2.24, "volume": 77624.45, "close_time": 1765436399999, "quote_volume": 174041.77587, "trades": 2935, "taker_buy_base": 41119.03, "taker_buy_quote": 92201.56663 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.239, "high": 2.241, "low": 2.229, "close": 2.232, "volume": 75127.93, "close_time": 1765439999999, "quote_volume": 167865.76575, "trades": 2662, "taker_buy_base": 40209.03, "taker_buy_quote": 89842.02373 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.232, "high": 2.232, "low": 2.213, "close": 2.221, "volume": 218912.07, "close_time": 1765443599999, "quote_volume": 486171.24676, "trades": 3674, "taker_buy_base": 108358.97, "taker_buy_quote": 240567.28228 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.22, "high": 2.226, "low": 2.218, "close": 2.221, "volume": 94215.61, "close_time": 1765447199999, "quote_volume": 209348.58344, "trades": 1543, "taker_buy_base": 44723.51, "taker_buy_quote": 99392.65424 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.222, "high": 2.222, "low": 2.206, "close": 2.215, "volume": 220504.33, "close_time": 1765450799999, "quote_volume": 487877.69181, "trades": 4514, "taker_buy_base": 110955.74, "taker_buy_quote": 245543.69993 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.215, "high": 2.221, "low": 2.213, "close": 2.214, "volume": 43922.96, "close_time": 1765454399999, "quote_volume": 97386.34978, "trades": 1504, "taker_buy_base": 16939.34, "taker_buy_quote": 37559.35161 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.215, "high": 2.216, "low": 2.2, "close": 2.202, "volume": 145420.14, "close_time": 1765457999999, "quote_volume": 320581.36567, "trades": 3555, "taker_buy_base": 70476.22, "taker_buy_quote": 155378.21491 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.202, "high": 2.214, "low": 2.201, "close": 2.212, "volume": 79518.98, "close_time": 1765461599999, "quote_volume": 175413.37469, "trades": 1917, "taker_buy_base": 37853.92, "taker_buy_quote": 83507.3551 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.212, "high": 2.214, "low": 2.179, "close": 2.185, "volume": 274126.09, "close_time": 1765465199999, "quote_volume": 601876.43074, "trades": 4743, "taker_buy_base": 114983.39, "taker_buy_quote": 252309.51356 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.184, "high": 2.211, "low": 2.179, "close": 2.2, "volume": 107788.25, "close_time": 1765468799999, "quote_volume": 236596.20172, "trades": 2286, "taker_buy_base": 51809.51, "taker_buy_quote": 113772.17704 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.199, "high": 2.207, "low": 2.187, "close": 2.199, "volume": 64104.24, "close_time": 1765472399999, "quote_volume": 140717.47471, "trades": 1107, "taker_buy_base": 23695.81, "taker_buy_quote": 52053.35667 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.2, "high": 2.22, "low": 2.199, "close": 2.212, "volume": 61309.44, "close_time": 1765475999999, "quote_volume": 135656.36346, "trades": 965, "taker_buy_base": 38503.92, "taker_buy_quote": 85192.80395 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.213, "high": 2.236, "low": 2.211, "close": 2.223, "volume": 88317.75, "close_time": 1765479599999, "quote_volume": 196559.82029, "trades": 1416, "taker_buy_base": 46694.44, "taker_buy_quote": 103928.65253 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.224, "high": 2.245, "low": 2.22, "close": 2.232, "volume": 82306.72, "close_time": 1765483199999, "quote_volume": 183809.67767, "trades": 1164, "taker_buy_base": 42654.58, "taker_buy_quote": 95240.87969 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.231, "high": 2.244, "low": 2.223, "close": 2.244, "volume": 137640.77, "close_time": 1765486799999, "quote_volume": 307384.70823, "trades": 1650, "taker_buy_base": 69657.68, "taker_buy_quote": 155602.66865 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.245, "high": 2.265, "low": 2.242, "close": 2.255, "volume": 135637.13, "close_time": 1765490399999, "quote_volume": 305982.79022, "trades": 1917, "taker_buy_base": 78742.7, "taker_buy_quote": 177600.52716 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.256, "high": 2.265, "low": 2.249, "close": 2.258, "volume": 49664.24, "close_time": 1765493999999, "quote_volume": 112082.43948, "trades": 1021, "taker_buy_base": 27374.77, "taker_buy_quote": 61797.09589 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.257, "high": 2.268, "low": 2.253, "close": 2.26, "volume": 42541.19, "close_time": 1765497599999, "quote_volume": 96165.00391, "trades": 716, "taker_buy_base": 24576.28, "taker_buy_quote": 55560.12501 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.261, "high": 2.264, "low": 2.242, "close": 2.243, "volume": 72830.39, "close_time": 1765501199999, "quote_volume": 164050.45723, "trades": 1032, "taker_buy_base": 28743.82, "taker_buy_quote": 64726.34442 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.243, "high": 2.264, "low": 2.243, "close": 2.26, "volume": 53194.63, "close_time": 1765504799999, "quote_volume": 119917.09483, "trades": 1001, "taker_buy_base": 35528.24, "taker_buy_quote": 80059.95994 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.26, "high": 2.272, "low": 2.259, "close": 2.271, "volume": 28550.27, "close_time": 1765508399999, "quote_volume": 64768.22609, "trades": 520, "taker_buy_base": 15255.0, "taker_buy_quote": 34609.64255 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.271, "high": 2.279, "low": 2.265, "close": 2.276, "volume": 98078.54, "close_time": 1765511999999, "quote_volume": 222958.12035, "trades": 1054, "taker_buy_base": 54673.24, "taker_buy_quote": 124296.10131 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.276, "high": 2.276, "low": 2.265, "close": 2.268, "volume": 34074.05, "close_time": 1765515599999, "quote_volume": 77432.1476, "trades": 475, "taker_buy_base": 8147.63, "taker_buy_quote": 18507.10902 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.267, "high": 2.276, "low": 2.264, "close": 2.276, "volume": 39605.02, "close_time": 1765519199999, "quote_volume": 89896.97454, "trades": 626, "taker_buy_base": 21420.89, "taker_buy_quote": 48626.04817 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.275, "high": 2.284, "low": 2.263, "close": 2.266, "volume": 122426.48, "close_time": 1765522799999, "quote_volume": 278348.60423, "trades": 1243, "taker_buy_base": 30172.67, "taker_buy_quote": 68640.32055 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.266, "high": 2.269, "low": 2.261, "close": 2.265, "volume": 75323.63, "close_time": 1765526399999, "quote_volume": 170613.45294, "trades": 767, "taker_buy_base": 39372.77, "taker_buy_quote": 89218.20646 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.264, "high": 2.265, "low": 2.252, "close": 2.257, "volume": 46882.8, "close_time": 1765529999999, "quote_volume": 105795.445, "trades": 665, "taker_buy_base": 25033.96, "taker_buy_quote": 56477.7749 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.256, "high": 2.259, "low": 2.247, "close": 2.254, "volume": 58749.53, "close_time": 1765533599999, "quote_volume": 132305.32101, "trades": 1265, "taker_buy_base": 27284.76, "taker_buy_quote": 61461.68222 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.254, "high": 2.258, "low": 2.251, "close": 2.254, "volume": 48588.16, "close_time": 1765537199999, "quote_volume": 109494.59971, "trades": 862, "taker_buy_base": 16554.65, "taker_buy_quote": 37306.02578 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.253, "high": 2.261, "low": 2.247, "close": 2.257, "volume": 111667.24, "close_time": 1765540799999, "quote_volume": 251750.77848, "trades": 1115, "taker_buy_base": 66564.11, "taker_buy_quote": 150114.32216 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.257, "high": 2.26, "low": 2.253, "close": 2.259, "volume": 17871.25, "close_time": 1765544399999, "quote_volume": 40323.68114, "trades": 391, "taker_buy_base": 9292.28, "taker_buy_quote": 20969.83363 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.259, "high": 2.261, "low": 2.252, "close": 2.255, "volume": 34969.57, "close_time": 1765547999999, "quote_volume": 78952.56133, "trades": 535, "taker_buy_base": 19677.18, "taker_buy_quote": 44444.73127 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.256, "high": 2.27, "low": 2.255, "close": 2.263, "volume": 162264.05, "close_time": 1765551599999, "quote_volume": 367303.87559, "trades": 1896, "taker_buy_base": 85950.7, "taker_buy_quote": 194506.69373 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.262, "high": 2.262, "low": 2.191, "close": 2.203, "volume": 565180.98, "close_time": 1765555199999, "quote_volume": 1255619.12879, "trades": 6254, "taker_buy_base": 262790.93, "taker_buy_quote": 583593.28922 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.202, "high": 2.218, "low": 2.192, "close": 2.208, "volume": 226327.68, "close_time": 1765558799999, "quote_volume": 498650.30552, "trades": 2923, "taker_buy_base": 118784.18, "taker_buy_quote": 261776.71728 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.208, "high": 2.22, "low": 2.203, "close": 2.209, "volume": 83342.18, "close_time": 1765562399999, "quote_volume": 184431.88572, "trades": 1074, "taker_buy_base": 44070.2, "taker_buy_quote": 97518.82266 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.209, "high": 2.22, "low": 2.203, "close": 2.213, "volume": 71355.42, "close_time": 1765565999999, "quote_volume": 157855.05035, "trades": 1263, "taker_buy_base": 37125.06, "taker_buy_quote": 82126.51556 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.213, "high": 2.214, "low": 2.2, "close": 2.204, "volume": 91330.77, "close_time": 1765569599999, "quote_volume": 201359.83479, "trades": 1207, "taker_buy_base": 31406.74, "taker_buy_quote": 69271.77308 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.205, "high": 2.209, "low": 2.2, "close": 2.206, "volume": 39898.03, "close_time": 1765573199999, "quote_volume": 87948.0463, "trades": 656, "taker_buy_base": 16449.09, "taker_buy_quote": 36253.38123 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.205, "high": 2.212, "low": 2.204, "close": 2.208, "volume": 15976.97, "close_time": 1765576799999, "quote_volume": 35289.33466, "trades": 303, "taker_buy_base": 8096.34, "taker_buy_quote": 17882.09663 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.208, "high": 2.215, "low": 2.208, "close": 2.211, "volume": 17363.86, "close_time": 1765580399999, "quote_volume": 38416.83885, "trades": 374, "taker_buy_base": 8746.52, "taker_buy_quote": 19348.84012 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.212, "high": 2.216, "low": 2.21, "close": 2.213, "volume": 20808.48, "close_time": 1765583999999, "quote_volume": 46041.1551, "trades": 365, "taker_buy_base": 11994.6, "taker_buy_quote": 26544.07508 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.22, "low": 2.211, "close": 2.212, "volume": 27304.26, "close_time": 1765587599999, "quote_volume": 60496.10019, "trades": 517, "taker_buy_base": 10172.29, "taker_buy_quote": 22537.21525 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.213, "high": 2.216, "low": 2.207, "close": 2.21, "volume": 24531.06, "close_time": 1765591199999, "quote_volume": 54239.84284, "trades": 455, "taker_buy_base": 12897.86, "taker_buy_quote": 28518.7115 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.21, "high": 2.218, "low": 2.21, "close": 2.214, "volume": 33102.26, "close_time": 1765594799999, "quote_volume": 73293.43258, "trades": 505, "taker_buy_base": 19596.43, "taker_buy_quote": 43398.29739 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.213, "high": 2.223, "low": 2.212, "close": 2.22, "volume": 32139.58, "close_time": 1765598399999, "quote_volume": 71285.45924, "trades": 502, "taker_buy_base": 20924.63, "taker_buy_quote": 46409.40613 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.22, "high": 2.221, "low": 2.215, "close": 2.217, "volume": 9445.89, "close_time": 1765601999999, "quote_volume": 20949.36568, "trades": 260, "taker_buy_base": 3651.5, "taker_buy_quote": 8100.07488 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.217, "high": 2.219, "low": 2.21, "close": 2.213, "volume": 21835.82, "close_time": 1765605599999, "quote_volume": 48329.58364, "trades": 512, "taker_buy_base": 10204.36, "taker_buy_quote": 22588.69511 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.213, "high": 2.213, "low": 2.206, "close": 2.213, "volume": 57976.93, "close_time": 1765609199999, "quote_volume": 128097.78877, "trades": 902, "taker_buy_base": 23607.29, "taker_buy_quote": 52169.78332 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.213, "high": 2.222, "low": 2.213, "close": 2.217, "volume": 32959.59, "close_time": 1765612799999, "quote_volume": 73149.51709, "trades": 417, "taker_buy_base": 19963.69, "taker_buy_quote": 44316.27045 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.218, "high": 2.224, "low": 2.212, "close": 2.219, "volume": 62463.03, "close_time": 1765616399999, "quote_volume": 138484.18855, "trades": 775, "taker_buy_base": 34165.78, "taker_buy_quote": 75742.40695 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.219, "high": 2.222, "low": 2.216, "close": 2.218, "volume": 18648.15, "close_time": 1765619999999, "quote_volume": 41387.81595, "trades": 388, "taker_buy_base": 7934.0, "taker_buy_quote": 17609.13953 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.217, "high": 2.228, "low": 2.214, "close": 2.221, "volume": 35821.74, "close_time": 1765623599999, "quote_volume": 79538.90459, "trades": 595, "taker_buy_base": 15890.67, "taker_buy_quote": 35306.0823 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.222, "high": 2.241, "low": 2.222, "close": 2.231, "volume": 109380.77, "close_time": 1765627199999, "quote_volume": 244064.25242, "trades": 1930, "taker_buy_base": 63341.09, "taker_buy_quote": 141335.33231 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.232, "high": 2.259, "low": 2.232, "close": 2.24, "volume": 196780.65, "close_time": 1765630799999, "quote_volume": 441877.34002, "trades": 3614, "taker_buy_base": 97516.77, "taker_buy_quote": 219097.71923 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.241, "high": 2.243, "low": 2.234, "close": 2.236, "volume": 63918.71, "close_time": 1765634399999, "quote_volume": 142995.47011, "trades": 1639, "taker_buy_base": 25212.62, "taker_buy_quote": 56418.66227 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.237, "high": 2.243, "low": 2.228, "close": 2.234, "volume": 40132.12, "close_time": 1765637999999, "quote_volume": 89673.63266, "trades": 1094, "taker_buy_base": 14921.13, "taker_buy_quote": 33357.24589 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.235, "high": 2.255, "low": 2.234, "close": 2.254, "volume": 44467.7, "close_time": 1765641599999, "quote_volume": 99897.44351, "trades": 1215, "taker_buy_base": 29920.43, "taker_buy_quote": 67207.94504 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.254, "high": 2.269, "low": 2.254, "close": 2.258, "volume": 88352.67, "close_time": 1765645199999, "quote_volume": 199915.9118, "trades": 2033, "taker_buy_base": 45186.49, "taker_buy_quote": 102259.68149 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.259, "high": 2.259, "low": 2.25, "close": 2.251, "volume": 19837.8, "close_time": 1765648799999, "quote_volume": 44709.45137, "trades": 657, "taker_buy_base": 7187.34, "taker_buy_quote": 16199.47449 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.252, "high": 2.257, "low": 2.247, "close": 2.248, "volume": 38495.73, "close_time": 1765652399999, "quote_volume": 86730.22748, "trades": 659, "taker_buy_base": 20642.83, "taker_buy_quote": 46520.92477 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.249, "high": 2.252, "low": 2.241, "close": 2.249, "volume": 34430.64, "close_time": 1765655999999, "quote_volume": 77368.21189, "trades": 637, "taker_buy_base": 15717.94, "taker_buy_quote": 35341.99088 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.249, "high": 2.254, "low": 2.246, "close": 2.247, "volume": 11698.72, "close_time": 1765659599999, "quote_volume": 26341.67822, "trades": 305, "taker_buy_base": 3720.76, "taker_buy_quote": 8380.0995 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.247, "high": 2.253, "low": 2.239, "close": 2.252, "volume": 31521.43, "close_time": 1765663199999, "quote_volume": 70733.49171, "trades": 609, "taker_buy_base": 11400.27, "taker_buy_quote": 25593.26175 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.251, "high": 2.259, "low": 2.249, "close": 2.258, "volume": 25797.08, "close_time": 1765666799999, "quote_volume": 58159.78767, "trades": 572, "taker_buy_base": 12530.31, "taker_buy_quote": 28255.16957 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.258, "high": 2.265, "low": 2.257, "close": 2.262, "volume": 36482.63, "close_time": 1765670399999, "quote_volume": 82474.56221, "trades": 1162, "taker_buy_base": 19423.66, "taker_buy_quote": 43912.13443 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.262, "high": 2.273, "low": 2.259, "close": 2.269, "volume": 59316.38, "close_time": 1765673999999, "quote_volume": 134526.10613, "trades": 1959, "taker_buy_base": 28766.23, "taker_buy_quote": 65232.87717 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.269, "high": 2.274, "low": 2.261, "close": 2.263, "volume": 98943.1, "close_time": 1765677599999, "quote_volume": 224455.68228, "trades": 1821, "taker_buy_base": 57223.24, "taker_buy_quote": 129864.03639 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.263, "high": 2.269, "low": 2.261, "close": 2.261, "volume": 31156.76, "close_time": 1765681199999, "quote_volume": 70574.77529, "trades": 827, "taker_buy_base": 17281.86, "taker_buy_quote": 39150.86012 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.262, "high": 2.262, "low": 2.256, "close": 2.259, "volume": 14130.32, "close_time": 1765684799999, "quote_volume": 31903.84511, "trades": 401, "taker_buy_base": 7437.25, "taker_buy_quote": 16794.2247 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.259, "high": 2.261, "low": 2.253, "close": 2.256, "volume": 18226.69, "close_time": 1765688399999, "quote_volume": 41169.16324, "trades": 442, "taker_buy_base": 11081.66, "taker_buy_quote": 25038.43141 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.255, "high": 2.256, "low": 2.23, "close": 2.231, "volume": 303966.99, "close_time": 1765691999999, "quote_volume": 680809.0411, "trades": 3137, "taker_buy_base": 137655.05, "taker_buy_quote": 308186.99335 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.231, "high": 2.233, "low": 2.226, "close": 2.228, "volume": 32158.38, "close_time": 1765695599999, "quote_volume": 71702.99119, "trades": 865, "taker_buy_base": 16176.93, "taker_buy_quote": 36074.41136 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.228, "high": 2.238, "low": 2.227, "close": 2.238, "volume": 61105.89, "close_time": 1765699199999, "quote_volume": 136254.3243, "trades": 898, "taker_buy_base": 16525.5, "taker_buy_quote": 36865.49789 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.237, "high": 2.243, "low": 2.232, "close": 2.234, "volume": 95136.76, "close_time": 1765702799999, "quote_volume": 213002.92968, "trades": 687, "taker_buy_base": 79433.58, "taker_buy_quote": 177866.88671 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.234, "high": 2.242, "low": 2.234, "close": 2.24, "volume": 19940.52, "close_time": 1765706399999, "quote_volume": 44654.72062, "trades": 541, "taker_buy_base": 9073.54, "taker_buy_quote": 20317.74858 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.241, "high": 2.241, "low": 2.212, "close": 2.216, "volume": 307521.27, "close_time": 1765709999999, "quote_volume": 682464.17133, "trades": 3291, "taker_buy_base": 180058.57, "taker_buy_quote": 399350.63076 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.216, "high": 2.216, "low": 2.195, "close": 2.206, "volume": 184472.41, "close_time": 1765713599999, "quote_volume": 407093.37444, "trades": 1938, "taker_buy_base": 53172.12, "taker_buy_quote": 117266.58059 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.205, "high": 2.213, "low": 2.199, "close": 2.208, "volume": 57052.3, "close_time": 1765717199999, "quote_volume": 125904.66539, "trades": 973, "taker_buy_base": 35844.64, "taker_buy_quote": 79130.21349 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.208, "high": 2.208, "low": 2.198, "close": 2.204, "volume": 70713.52, "close_time": 1765720799999, "quote_volume": 155810.45096, "trades": 971, "taker_buy_base": 18330.48, "taker_buy_quote": 40359.23598 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.205, "high": 2.209, "low": 2.184, "close": 2.189, "volume": 98404.12, "close_time": 1765724399999, "quote_volume": 215765.80098, "trades": 1626, "taker_buy_base": 47809.52, "taker_buy_quote": 104836.96877 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.189, "high": 2.189, "low": 2.177, "close": 2.183, "volume": 135280.03, "close_time": 1765727999999, "quote_volume": 295173.80101, "trades": 1977, "taker_buy_base": 85351.47, "taker_buy_quote": 186217.06902 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.183, "high": 2.192, "low": 2.179, "close": 2.186, "volume": 46160.38, "close_time": 1765731599999, "quote_volume": 100767.09169, "trades": 951, "taker_buy_base": 19633.92, "taker_buy_quote": 42876.58755 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.186, "high": 2.189, "low": 2.165, "close": 2.166, "volume": 147952.05, "close_time": 1765735199999, "quote_volume": 321188.77415, "trades": 2578, "taker_buy_base": 70303.08, "taker_buy_quote": 152596.70567 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.166, "high": 2.176, "low": 2.164, "close": 2.175, "volume": 72641.91, "close_time": 1765738799999, "quote_volume": 157587.92342, "trades": 1069, "taker_buy_base": 37260.01, "taker_buy_quote": 80835.60524 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.175, "high": 2.175, "low": 2.161, "close": 2.166, "volume": 42043.36, "close_time": 1765742399999, "quote_volume": 91020.02557, "trades": 790, "taker_buy_base": 23598.84, "taker_buy_quote": 51089.03557 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.167, "high": 2.173, "low": 2.158, "close": 2.161, "volume": 63987.33, "close_time": 1765745999999, "quote_volume": 138485.81365, "trades": 1070, "taker_buy_base": 37045.54, "taker_buy_quote": 80167.22088 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.161, "high": 2.167, "low": 2.154, "close": 2.156, "volume": 49795.64, "close_time": 1765749599999, "quote_volume": 107497.09761, "trades": 1035, "taker_buy_base": 29805.54, "taker_buy_quote": 64348.79133 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.156, "high": 2.164, "low": 2.148, "close": 2.155, "volume": 75419.24, "close_time": 1765753199999, "quote_volume": 162425.66018, "trades": 1148, "taker_buy_base": 38587.43, "taker_buy_quote": 83060.84777 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.156, "high": 2.161, "low": 2.127, "close": 2.143, "volume": 194209.77, "close_time": 1765756799999, "quote_volume": 415892.92873, "trades": 3712, "taker_buy_base": 93450.35, "taker_buy_quote": 200110.74274 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.143, "high": 2.153, "low": 2.124, "close": 2.144, "volume": 259373.24, "close_time": 1765760399999, "quote_volume": 554265.72965, "trades": 3716, "taker_buy_base": 110228.36, "taker_buy_quote": 235677.98481 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 2.144, "high": 2.164, "low": 2.131, "close": 2.163, "volume": 181134.67, "close_time": 1765763999999, "quote_volume": 388427.40775, "trades": 3303, "taker_buy_base": 96626.69, "taker_buy_quote": 207373.78182 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.163, "high": 2.191, "low": 2.162, "close": 2.166, "volume": 307862.97, "close_time": 1765767599999, "quote_volume": 669961.51797, "trades": 2578, "taker_buy_base": 181402.97, "taker_buy_quote": 394756.59486 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.167, "high": 2.17, "low": 2.158, "close": 2.159, "volume": 66848.83, "close_time": 1765771199999, "quote_volume": 144503.38998, "trades": 928, "taker_buy_base": 26111.4, "taker_buy_quote": 56462.94125 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.159, "high": 2.164, "low": 2.151, "close": 2.158, "volume": 48891.73, "close_time": 1765774799999, "quote_volume": 105433.05475, "trades": 1103, "taker_buy_base": 24594.14, "taker_buy_quote": 53051.39925 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.158, "high": 2.165, "low": 2.155, "close": 2.16, "volume": 31308.13, "close_time": 1765778399999, "quote_volume": 67646.8742, "trades": 456, "taker_buy_base": 22219.17, "taker_buy_quote": 48016.03247 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.16, "high": 2.177, "low": 2.157, "close": 2.172, "volume": 63885.77, "close_time": 1765781999999, "quote_volume": 138430.84492, "trades": 704, "taker_buy_base": 39833.86, "taker_buy_quote": 86326.40106 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.172, "high": 2.175, "low": 2.162, "close": 2.168, "volume": 33907.83, "close_time": 1765785599999, "quote_volume": 73444.43384, "trades": 586, "taker_buy_base": 14756.15, "taker_buy_quote": 31965.40575 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.168, "high": 2.185, "low": 2.167, "close": 2.178, "volume": 129690.72, "close_time": 1765789199999, "quote_volume": 282498.84692, "trades": 1483, "taker_buy_base": 85855.61, "taker_buy_quote": 187068.88526 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 2.178, "high": 2.187, "low": 2.176, "close": 2.185, "volume": 46826.91, "close_time": 1765792799999, "quote_volume": 102140.40664, "trades": 577, "taker_buy_base": 28604.78, "taker_buy_quote": 62396.49008 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.184, "high": 2.186, "low": 2.171, "close": 2.174, "volume": 74191.97, "close_time": 1765796399999, "quote_volume": 161633.06509, "trades": 863, "taker_buy_base": 25118.55, "taker_buy_quote": 54756.71123 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 2.175, "high": 2.179, "low": 2.159, "close": 2.16, "volume": 177811.93, "close_time": 1765799999999, "quote_volume": 385236.47702, "trades": 1374, "taker_buy_base": 37515.19, "taker_buy_quote": 81363.35325 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.16, "high": 2.163, "low": 2.149, "close": 2.157, "volume": 113845.22, "close_time": 1765803599999, "quote_volume": 245269.34908, "trades": 1719, "taker_buy_base": 58354.47, "taker_buy_quote": 125730.00064 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.157, "high": 2.16, "low": 2.145, "close": 2.158, "volume": 113114.28, "close_time": 1765807199999, "quote_volume": 243394.72465, "trades": 1510, "taker_buy_base": 47779.31, "taker_buy_quote": 102836.8779 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 2.159, "high": 2.163, "low": 2.111, "close": 2.121, "volume": 244254.47, "close_time": 1765810799999, "quote_volume": 520483.36616, "trades": 3730, "taker_buy_base": 119603.35, "taker_buy_quote": 254953.12869 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 2.12, "high": 2.12, "low": 2.068, "close": 2.094, "volume": 838881.8, "close_time": 1765814399999, "quote_volume": 1754315.49016, "trades": 10949, "taker_buy_base": 341169.8, "taker_buy_quote": 713753.34671 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.095, "high": 2.109, "low": 2.072, "close": 2.079, "volume": 344816.95, "close_time": 1765817999999, "quote_volume": 721022.13576, "trades": 5384, "taker_buy_base": 154806.68, "taker_buy_quote": 323637.10785 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 2.079, "high": 2.084, "low": 2.038, "close": 2.042, "volume": 353855.43, "close_time": 1765821599999, "quote_volume": 726848.48657, "trades": 5072, "taker_buy_base": 179869.36, "taker_buy_quote": 369564.44209 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 2.041, "high": 2.044, "low": 2.012, "close": 2.039, "volume": 463267.94, "close_time": 1765825199999, "quote_volume": 940937.09009, "trades": 5934, "taker_buy_base": 235103.96, "taker_buy_quote": 477487.64421 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 2.038, "high": 2.052, "low": 2.035, "close": 2.039, "volume": 97139.54, "close_time": 1765828799999, "quote_volume": 198569.55651, "trades": 1541, "taker_buy_base": 50612.33, "taker_buy_quote": 103474.84339 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.038, "high": 2.039, "low": 2.021, "close": 2.027, "volume": 118152.46, "close_time": 1765832399999, "quote_volume": 239768.58411, "trades": 1364, "taker_buy_base": 62368.97, "taker_buy_quote": 126590.02299 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 2.027, "high": 2.043, "low": 2.025, "close": 2.04, "volume": 65342.43, "close_time": 1765835999999, "quote_volume": 132691.34659, "trades": 738, "taker_buy_base": 24730.0, "taker_buy_quote": 50270.79356 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2.039, "high": 2.042, "low": 2.024, "close": 2.036, "volume": 121740.97, "close_time": 1765839599999, "quote_volume": 247137.65431, "trades": 1265, "taker_buy_base": 54400.38, "taker_buy_quote": 110385.17586 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2.037, "high": 2.048, "low": 2.011, "close": 2.031, "volume": 515786.3, "close_time": 1765843199999, "quote_volume": 1045875.75793, "trades": 3654, "taker_buy_base": 186378.63, "taker_buy_quote": 378210.42225 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.031, "low": 1.997, "close": 2.0, "volume": 270873.98, "close_time": 1765846799999, "quote_volume": 545474.09904, "trades": 2431, "taker_buy_base": 104055.59, "taker_buy_quote": 209681.37151 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 2.0, "high": 2.011, "low": 1.988, "close": 1.994, "volume": 339290.14, "close_time": 1765850399999, "quote_volume": 678186.99202, "trades": 2606, "taker_buy_base": 169262.74, "taker_buy_quote": 338552.95111 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.993, "high": 2.003, "low": 1.979, "close": 1.989, "volume": 192266.08, "close_time": 1765853999999, "quote_volume": 382452.26325, "trades": 2225, "taker_buy_base": 75396.77, "taker_buy_quote": 149949.73579 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.989, "high": 2.003, "low": 1.983, "close": 2.002, "volume": 92373.16, "close_time": 1765857599999, "quote_volume": 184204.82697, "trades": 1432, "taker_buy_base": 57234.11, "taker_buy_quote": 114179.58195 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.001, "high": 2.008, "low": 1.973, "close": 1.991, "volume": 175246.32, "close_time": 1765861199999, "quote_volume": 348855.45745, "trades": 1874, "taker_buy_base": 73902.16, "taker_buy_quote": 147392.51725 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.992, "high": 2.005, "low": 1.99, "close": 2.002, "volume": 61635.4, "close_time": 1765864799999, "quote_volume": 123054.01627, "trades": 934, "taker_buy_base": 32019.99, "taker_buy_quote": 63951.91422 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 2.001, "high": 2.031, "low": 2.001, "close": 2.027, "volume": 130453.18, "close_time": 1765868399999, "quote_volume": 263652.18051, "trades": 1405, "taker_buy_base": 94431.78, "taker_buy_quote": 190925.84328 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 2.028, "high": 2.039, "low": 2.007, "close": 2.015, "volume": 376899.31, "close_time": 1765871999999, "quote_volume": 762407.73961, "trades": 3581, "taker_buy_base": 156542.1, "taker_buy_quote": 316960.22808 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.014, "high": 2.017, "low": 2.001, "close": 2.004, "volume": 120106.35, "close_time": 1765875599999, "quote_volume": 241416.42986, "trades": 1391, "taker_buy_base": 65980.14, "taker_buy_quote": 132629.44963 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 2.003, "high": 2.024, "low": 2.003, "close": 2.019, "volume": 235133.07, "close_time": 1765879199999, "quote_volume": 473978.9683, "trades": 2907, "taker_buy_base": 153843.23, "taker_buy_quote": 310117.89053 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 2.019, "high": 2.029, "low": 2.009, "close": 2.021, "volume": 315655.16, "close_time": 1765882799999, "quote_volume": 636739.21737, "trades": 8160, "taker_buy_base": 200370.83, "taker_buy_quote": 404165.411 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2.02, "high": 2.048, "low": 2.017, "close": 2.047, "volume": 376112.4, "close_time": 1765886399999, "quote_volume": 763988.60171, "trades": 6915, "taker_buy_base": 237965.63, "taker_buy_quote": 483403.37614 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.047, "high": 2.051, "low": 2.038, "close": 2.042, "volume": 364413.35, "close_time": 1765889999999, "quote_volume": 745342.18242, "trades": 6689, "taker_buy_base": 226008.11, "taker_buy_quote": 462322.9421 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 2.042, "high": 2.055, "low": 2.023, "close": 2.023, "volume": 233933.85, "close_time": 1765893599999, "quote_volume": 476669.5299, "trades": 3265, "taker_buy_base": 104714.28, "taker_buy_quote": 213519.5652 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 2.024, "high": 2.062, "low": 2.018, "close": 2.057, "volume": 381053.45, "close_time": 1765897199999, "quote_volume": 778566.96257, "trades": 5298, "taker_buy_base": 167352.57, "taker_buy_quote": 341986.08821 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2.058, "high": 2.085, "low": 2.058, "close": 2.081, "volume": 291115.49, "close_time": 1765900799999, "quote_volume": 602063.86695, "trades": 6808, "taker_buy_base": 116617.93, "taker_buy_quote": 241171.64287 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.08, "high": 2.081, "low": 2.057, "close": 2.062, "volume": 87214.79, "close_time": 1765904399999, "quote_volume": 180553.87494, "trades": 2958, "taker_buy_base": 37614.09, "taker_buy_quote": 77838.39556 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2.061, "high": 2.064, "low": 2.043, "close": 2.043, "volume": 81229.78, "close_time": 1765907999999, "quote_volume": 166557.52069, "trades": 1481, "taker_buy_base": 37393.39, "taker_buy_quote": 76699.97023 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2.044, "high": 2.055, "low": 2.036, "close": 2.051, "volume": 145728.02, "close_time": 1765911599999, "quote_volume": 298117.74084, "trades": 1471, "taker_buy_base": 71727.55, "taker_buy_quote": 146906.45975 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2.051, "high": 2.056, "low": 2.032, "close": 2.052, "volume": 54105.17, "close_time": 1765915199999, "quote_volume": 110606.24601, "trades": 1100, "taker_buy_base": 26298.98, "taker_buy_quote": 53802.66034 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.052, "high": 2.056, "low": 2.046, "close": 2.046, "volume": 68905.39, "close_time": 1765918799999, "quote_volume": 141338.24515, "trades": 939, "taker_buy_base": 23307.52, "taker_buy_quote": 47822.72839 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2.046, "high": 2.057, "low": 2.044, "close": 2.053, "volume": 27765.95, "close_time": 1765922399999, "quote_volume": 56881.60785, "trades": 714, "taker_buy_base": 11656.66, "taker_buy_quote": 23888.70375 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2.053, "high": 2.057, "low": 2.048, "close": 2.049, "volume": 48348.33, "close_time": 1765925999999, "quote_volume": 99249.41327, "trades": 882, "taker_buy_base": 16881.38, "taker_buy_quote": 34653.76243 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2.05, "high": 2.054, "low": 2.045, "close": 2.054, "volume": 32676.89, "close_time": 1765929599999, "quote_volume": 66941.69636, "trades": 756, "taker_buy_base": 14594.76, "taker_buy_quote": 29898.31406 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.054, "high": 2.054, "low": 2.044, "close": 2.051, "volume": 41169.08, "close_time": 1765933199999, "quote_volume": 84322.40618, "trades": 1010, "taker_buy_base": 19754.19, "taker_buy_quote": 40459.82253 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 2.051, "high": 2.062, "low": 2.051, "close": 2.054, "volume": 54613.28, "close_time": 1765936799999, "quote_volume": 112320.14944, "trades": 1081, "taker_buy_base": 20476.77, "taker_buy_quote": 42112.37998 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2.054, "high": 2.056, "low": 2.042, "close": 2.047, "volume": 35315.23, "close_time": 1765940399999, "quote_volume": 72331.53819, "trades": 972, "taker_buy_base": 13438.21, "taker_buy_quote": 27521.70416 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2.046, "high": 2.058, "low": 2.046, "close": 2.05, "volume": 80128.76, "close_time": 1765943999999, "quote_volume": 164553.29932, "trades": 847, "taker_buy_base": 49528.55, "taker_buy_quote": 101688.62806 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.05, "high": 2.052, "low": 1.956, "close": 1.97, "volume": 2109671.11, "close_time": 1765947599999, "quote_volume": 4205019.99084, "trades": 16032, "taker_buy_base": 847221.63, "taker_buy_quote": 1685257.96853 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.969, "high": 1.971, "low": 1.882, "close": 1.89, "volume": 1742311.29, "close_time": 1765951199999, "quote_volume": 3338234.12044, "trades": 16378, "taker_buy_base": 915270.02, "taker_buy_quote": 1753864.61949 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.889, "high": 1.926, "low": 1.888, "close": 1.913, "volume": 400444.48, "close_time": 1765954799999, "quote_volume": 764126.38716, "trades": 6057, "taker_buy_base": 194820.86, "taker_buy_quote": 371600.74612 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.912, "high": 1.933, "low": 1.904, "close": 1.925, "volume": 319583.48, "close_time": 1765958399999, "quote_volume": 612364.07251, "trades": 4312, "taker_buy_base": 189316.41, "taker_buy_quote": 362580.15738 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.925, "high": 1.925, "low": 1.911, "close": 1.918, "volume": 56998.71, "close_time": 1765961999999, "quote_volume": 109271.82855, "trades": 1546, "taker_buy_base": 24600.94, "taker_buy_quote": 47157.56459 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.919, "high": 1.922, "low": 1.91, "close": 1.913, "volume": 56481.37, "close_time": 1765965599999, "quote_volume": 108190.68195, "trades": 1344, "taker_buy_base": 25191.27, "taker_buy_quote": 48268.34519 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.912, "high": 1.912, "low": 1.902, "close": 1.902, "volume": 88931.55, "close_time": 1765969199999, "quote_volume": 169575.13986, "trades": 1418, "taker_buy_base": 35072.09, "taker_buy_quote": 66874.77755 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.902, "high": 1.916, "low": 1.902, "close": 1.908, "volume": 64713.46, "close_time": 1765972799999, "quote_volume": 123509.35456, "trades": 1199, "taker_buy_base": 33581.99, "taker_buy_quote": 64098.59301 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.908, "high": 1.917, "low": 1.904, "close": 1.911, "volume": 48137.82, "close_time": 1765976399999, "quote_volume": 91960.97001, "trades": 1133, "taker_buy_base": 24737.85, "taker_buy_quote": 47249.27841 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.911, "high": 1.918, "low": 1.874, "close": 1.899, "volume": 492854.73, "close_time": 1765979999999, "quote_volume": 932596.5949, "trades": 5497, "taker_buy_base": 239254.06, "taker_buy_quote": 453284.56735 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.899, "high": 1.902, "low": 1.853, "close": 1.892, "volume": 670839.67, "close_time": 1765983599999, "quote_volume": 1256899.8401, "trades": 9166, "taker_buy_base": 293538.73, "taker_buy_quote": 550361.67388 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.892, "high": 1.933, "low": 1.873, "close": 1.882, "volume": 1227763.25, "close_time": 1765987199999, "quote_volume": 2341438.38158, "trades": 13840, "taker_buy_base": 607392.03, "taker_buy_quote": 1158763.26149 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.881, "high": 1.893, "low": 1.848, "close": 1.881, "volume": 638378.47, "close_time": 1765990799999, "quote_volume": 1190053.77837, "trades": 7598, "taker_buy_base": 360281.74, "taker_buy_quote": 671601.59235 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.881, "high": 1.889, "low": 1.865, "close": 1.876, "volume": 233749.25, "close_time": 1765994399999, "quote_volume": 439228.16136, "trades": 2828, "taker_buy_base": 109933.74, "taker_buy_quote": 206728.38677 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.876, "high": 1.884, "low": 1.85, "close": 1.852, "volume": 154739.43, "close_time": 1765997999999, "quote_volume": 288759.94732, "trades": 2355, "taker_buy_base": 53878.34, "taker_buy_quote": 100800.37992 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.853, "high": 1.856, "low": 1.835, "close": 1.854, "volume": 241203.45, "close_time": 1766001599999, "quote_volume": 445313.18048, "trades": 2873, "taker_buy_base": 78829.34, "taker_buy_quote": 145535.94624 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.854, "high": 1.864, "low": 1.846, "close": 1.853, "volume": 72860.16, "close_time": 1766005199999, "quote_volume": 135223.70027, "trades": 1319, "taker_buy_base": 40210.14, "taker_buy_quote": 74582.28686 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.853, "high": 1.857, "low": 1.839, "close": 1.842, "volume": 60893.46, "close_time": 1766008799999, "quote_volume": 112442.58434, "trades": 963, "taker_buy_base": 26501.73, "taker_buy_quote": 48893.29742 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.842, "high": 1.862, "low": 1.837, "close": 1.862, "volume": 102827.18, "close_time": 1766012399999, "quote_volume": 190246.258, "trades": 1305, "taker_buy_base": 78053.28, "taker_buy_quote": 144434.40059 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.861, "high": 1.862, "low": 1.847, "close": 1.854, "volume": 57239.95, "close_time": 1766015999999, "quote_volume": 106006.10305, "trades": 887, "taker_buy_base": 24111.48, "taker_buy_quote": 44666.91228 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.854, "high": 1.859, "low": 1.845, "close": 1.858, "volume": 118541.47, "close_time": 1766019599999, "quote_volume": 219671.09622, "trades": 1137, "taker_buy_base": 59355.17, "taker_buy_quote": 110016.05427 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.857, "high": 1.857, "low": 1.838, "close": 1.847, "volume": 151943.69, "close_time": 1766023199999, "quote_volume": 280465.12679, "trades": 1723, "taker_buy_base": 66836.46, "taker_buy_quote": 123348.31814 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.847, "high": 1.868, "low": 1.843, "close": 1.855, "volume": 232599.92, "close_time": 1766026799999, "quote_volume": 431991.67046, "trades": 2712, "taker_buy_base": 146057.96, "taker_buy_quote": 271158.6709 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.855, "high": 1.857, "low": 1.837, "close": 1.843, "volume": 432478.75, "close_time": 1766030399999, "quote_volume": 798110.5845, "trades": 5189, "taker_buy_base": 152985.48, "taker_buy_quote": 282331.70269 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.844, "high": 1.851, "low": 1.816, "close": 1.817, "volume": 480580.7, "close_time": 1766033999999, "quote_volume": 881877.59622, "trades": 4823, "taker_buy_base": 163327.67, "taker_buy_quote": 299795.35442 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.817, "high": 1.819, "low": 1.796, "close": 1.804, "volume": 508507.74, "close_time": 1766037599999, "quote_volume": 917402.12915, "trades": 4712, "taker_buy_base": 169257.72, "taker_buy_quote": 305480.28359 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.805, "high": 1.849, "low": 1.802, "close": 1.848, "volume": 523100.84, "close_time": 1766041199999, "quote_volume": 956644.47459, "trades": 10423, "taker_buy_base": 278862.12, "taker_buy_quote": 509837.98108 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.847, "high": 1.867, "low": 1.845, "close": 1.855, "volume": 368752.16, "close_time": 1766044799999, "quote_volume": 684309.0867, "trades": 4005, "taker_buy_base": 185652.83, "taker_buy_quote": 344572.92657 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.854, "high": 1.861, "low": 1.824, "close": 1.827, "volume": 709806.03, "close_time": 1766048399999, "quote_volume": 1307187.31751, "trades": 5541, "taker_buy_base": 229664.69, "taker_buy_quote": 422701.49991 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.827, "high": 1.841, "low": 1.821, "close": 1.838, "volume": 127912.67, "close_time": 1766051999999, "quote_volume": 234041.05691, "trades": 1776, "taker_buy_base": 48159.42, "taker_buy_quote": 88143.44849 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.839, "high": 1.846, "low": 1.834, "close": 1.84, "volume": 116420.93, "close_time": 1766055599999, "quote_volume": 214340.27138, "trades": 1678, "taker_buy_base": 66208.31, "taker_buy_quote": 121947.03934 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.841, "high": 1.849, "low": 1.834, "close": 1.837, "volume": 149365.42, "close_time": 1766059199999, "quote_volume": 274863.8993, "trades": 2857, "taker_buy_base": 54067.15, "taker_buy_quote": 99540.83438 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.838, "high": 1.855, "low": 1.838, "close": 1.848, "volume": 98874.31, "close_time": 1766062799999, "quote_volume": 182702.39739, "trades": 2151, "taker_buy_base": 50463.0, "taker_buy_quote": 93287.48893 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.848, "high": 1.879, "low": 1.848, "close": 1.875, "volume": 387596.41, "close_time": 1766066399999, "quote_volume": 722589.07384, "trades": 6327, "taker_buy_base": 216762.85, "taker_buy_quote": 403918.01169 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.875, "high": 1.883, "low": 1.846, "close": 1.861, "volume": 355667.72, "close_time": 1766069999999, "quote_volume": 663911.84952, "trades": 5059, "taker_buy_base": 129185.57, "taker_buy_quote": 241249.2062 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.861, "high": 1.879, "low": 1.852, "close": 1.869, "volume": 170216.05, "close_time": 1766073599999, "quote_volume": 317812.75211, "trades": 2854, "taker_buy_base": 86676.55, "taker_buy_quote": 161998.78153 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.869, "high": 1.874, "low": 1.859, "close": 1.861, "volume": 114437.25, "close_time": 1766077199999, "quote_volume": 213709.53122, "trades": 2947, "taker_buy_base": 43323.55, "taker_buy_quote": 80937.59461 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.861, "high": 1.862, "low": 1.787, "close": 1.82, "volume": 528896.88, "close_time": 1766080799999, "quote_volume": 958619.23188, "trades": 10080, "taker_buy_base": 198214.13, "taker_buy_quote": 358953.85842 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.82, "high": 1.838, "low": 1.809, "close": 1.813, "volume": 91006.68, "close_time": 1766084399999, "quote_volume": 166026.81127, "trades": 1726, "taker_buy_base": 37506.87, "taker_buy_quote": 68469.97539 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.813, "high": 1.818, "low": 1.766, "close": 1.769, "volume": 315162.58, "close_time": 1766087999999, "quote_volume": 563758.23636, "trades": 5401, "taker_buy_base": 129129.88, "taker_buy_quote": 231254.1334 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.769, "high": 1.791, "low": 1.768, "close": 1.777, "volume": 185397.8, "close_time": 1766091599999, "quote_volume": 330413.05197, "trades": 2390, "taker_buy_base": 89989.09, "taker_buy_quote": 160343.10311 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.777, "high": 1.803, "low": 1.777, "close": 1.803, "volume": 119041.04, "close_time": 1766095199999, "quote_volume": 213469.87608, "trades": 1937, "taker_buy_base": 78932.99, "taker_buy_quote": 141528.1486 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.803, "high": 1.809, "low": 1.8, "close": 1.802, "volume": 57768.52, "close_time": 1766098799999, "quote_volume": 104229.11132, "trades": 941, "taker_buy_base": 32965.76, "taker_buy_quote": 59496.81721 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.803, "high": 1.804, "low": 1.791, "close": 1.795, "volume": 85021.65, "close_time": 1766102399999, "quote_volume": 152859.23642, "trades": 893, "taker_buy_base": 36566.22, "taker_buy_quote": 65755.89655 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.795, "high": 1.805, "low": 1.789, "close": 1.805, "volume": 95939.78, "close_time": 1766105999999, "quote_volume": 172240.22922, "trades": 1144, "taker_buy_base": 54277.09, "taker_buy_quote": 97454.15229 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.804, "high": 1.804, "low": 1.786, "close": 1.793, "volume": 49061.94, "close_time": 1766109599999, "quote_volume": 88092.07705, "trades": 675, "taker_buy_base": 25669.73, "taker_buy_quote": 46086.55044 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.792, "high": 1.805, "low": 1.788, "close": 1.801, "volume": 100568.05, "close_time": 1766113199999, "quote_volume": 180735.01978, "trades": 1376, "taker_buy_base": 52949.22, "taker_buy_quote": 95179.97418 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.801, "high": 1.848, "low": 1.8, "close": 1.835, "volume": 295046.81, "close_time": 1766116799999, "quote_volume": 539767.79101, "trades": 4860, "taker_buy_base": 180272.51, "taker_buy_quote": 329795.48726 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.835, "high": 1.844, "low": 1.832, "close": 1.834, "volume": 74519.42, "close_time": 1766120399999, "quote_volume": 136965.50803, "trades": 1686, "taker_buy_base": 34965.07, "taker_buy_quote": 64263.31203 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.835, "high": 1.835, "low": 1.825, "close": 1.83, "volume": 46915.34, "close_time": 1766123999999, "quote_volume": 85754.00448, "trades": 1099, "taker_buy_base": 19783.4, "taker_buy_quote": 36165.78028 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.83, "high": 1.838, "low": 1.825, "close": 1.838, "volume": 138418.38, "close_time": 1766127599999, "quote_volume": 253221.00753, "trades": 1765, "taker_buy_base": 49741.87, "taker_buy_quote": 91030.36663 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.838, "high": 1.857, "low": 1.838, "close": 1.842, "volume": 127482.41, "close_time": 1766131199999, "quote_volume": 235400.77447, "trades": 2014, "taker_buy_base": 69273.95, "taker_buy_quote": 127956.83562 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.843, "high": 1.847, "low": 1.836, "close": 1.843, "volume": 50274.31, "close_time": 1766134799999, "quote_volume": 92628.0605, "trades": 956, "taker_buy_base": 24600.05, "taker_buy_quote": 45325.40689 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.842, "high": 1.843, "low": 1.835, "close": 1.84, "volume": 39209.79, "close_time": 1766138399999, "quote_volume": 72096.006, "trades": 818, "taker_buy_base": 15334.03, "taker_buy_quote": 28201.07805 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.84, "high": 1.845, "low": 1.828, "close": 1.83, "volume": 76232.95, "close_time": 1766141999999, "quote_volume": 139901.40305, "trades": 1260, "taker_buy_base": 35372.44, "taker_buy_quote": 64926.6727 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.83, "high": 1.843, "low": 1.829, "close": 1.838, "volume": 88168.97, "close_time": 1766145599999, "quote_volume": 161976.58235, "trades": 1407, "taker_buy_base": 58693.11, "taker_buy_quote": 107804.93367 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.839, "high": 1.841, "low": 1.829, "close": 1.831, "volume": 96471.75, "close_time": 1766149199999, "quote_volume": 176942.61541, "trades": 1160, "taker_buy_base": 36496.5, "taker_buy_quote": 66989.29901 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.831, "high": 1.836, "low": 1.829, "close": 1.831, "volume": 51223.77, "close_time": 1766152799999, "quote_volume": 93850.49998, "trades": 914, "taker_buy_base": 29245.61, "taker_buy_quote": 53596.02246 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.831, "high": 1.839, "low": 1.816, "close": 1.832, "volume": 220067.8, "close_time": 1766156399999, "quote_volume": 402639.34332, "trades": 2807, "taker_buy_base": 131051.18, "taker_buy_quote": 240158.72454 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.832, "high": 1.853, "low": 1.819, "close": 1.826, "volume": 339532.64, "close_time": 1766159999999, "quote_volume": 623034.74758, "trades": 4030, "taker_buy_base": 157704.41, "taker_buy_quote": 289462.61373 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.825, "high": 1.848, "low": 1.823, "close": 1.823, "volume": 226733.66, "close_time": 1766163599999, "quote_volume": 415629.23696, "trades": 2360, "taker_buy_base": 86067.18, "taker_buy_quote": 157974.12594 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.824, "high": 1.835, "low": 1.805, "close": 1.805, "volume": 225045.63, "close_time": 1766167199999, "quote_volume": 409100.57461, "trades": 3334, "taker_buy_base": 105854.96, "taker_buy_quote": 192531.16212 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.804, "high": 1.821, "low": 1.804, "close": 1.817, "volume": 88175.04, "close_time": 1766170799999, "quote_volume": 159741.28107, "trades": 1351, "taker_buy_base": 58306.88, "taker_buy_quote": 105635.94453 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.817, "high": 1.842, "low": 1.817, "close": 1.838, "volume": 77305.7, "close_time": 1766174399999, "quote_volume": 141665.30865, "trades": 1000, "taker_buy_base": 51058.37, "taker_buy_quote": 93492.78935 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.838, "high": 1.848, "low": 1.829, "close": 1.846, "volume": 78918.64, "close_time": 1766177999999, "quote_volume": 145268.05602, "trades": 1213, "taker_buy_base": 43393.95, "taker_buy_quote": 79916.14871 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.846, "high": 1.847, "low": 1.835, "close": 1.835, "volume": 47279.54, "close_time": 1766181599999, "quote_volume": 87079.68854, "trades": 989, "taker_buy_base": 22039.94, "taker_buy_quote": 40607.04877 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.835, "high": 1.846, "low": 1.835, "close": 1.84, "volume": 58873.56, "close_time": 1766185199999, "quote_volume": 108388.83034, "trades": 772, "taker_buy_base": 30022.31, "taker_buy_quote": 55274.83906 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.841, "high": 1.843, "low": 1.837, "close": 1.84, "volume": 39167.37, "close_time": 1766188799999, "quote_volume": 72072.65169, "trades": 588, "taker_buy_base": 18955.03, "taker_buy_quote": 34885.73502 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.84, "low": 1.829, "close": 1.829, "volume": 68789.16, "close_time": 1766192399999, "quote_volume": 126146.888, "trades": 1403, "taker_buy_base": 30944.71, "taker_buy_quote": 56767.20204 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.829, "high": 1.83, "low": 1.816, "close": 1.818, "volume": 98507.27, "close_time": 1766195999999, "quote_volume": 179514.80274, "trades": 1951, "taker_buy_base": 54967.44, "taker_buy_quote": 100187.07892 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.818, "high": 1.826, "low": 1.815, "close": 1.825, "volume": 55849.15, "close_time": 1766199599999, "quote_volume": 101628.27952, "trades": 1245, "taker_buy_base": 33304.73, "taker_buy_quote": 60600.17621 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.824, "high": 1.838, "low": 1.819, "close": 1.832, "volume": 72468.94, "close_time": 1766203199999, "quote_volume": 132467.65437, "trades": 1531, "taker_buy_base": 41243.35, "taker_buy_quote": 75352.6909 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.831, "high": 1.833, "low": 1.823, "close": 1.826, "volume": 139597.94, "close_time": 1766206799999, "quote_volume": 254911.40582, "trades": 1583, "taker_buy_base": 57604.85, "taker_buy_quote": 105238.13918 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.825, "high": 1.83, "low": 1.817, "close": 1.825, "volume": 151595.34, "close_time": 1766210399999, "quote_volume": 276453.38291, "trades": 2154, "taker_buy_base": 51089.97, "taker_buy_quote": 93178.78981 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.824, "high": 1.833, "low": 1.823, "close": 1.83, "volume": 97942.5, "close_time": 1766213999999, "quote_volume": 179194.63267, "trades": 1037, "taker_buy_base": 58416.71, "taker_buy_quote": 106870.54408 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.83, "high": 1.847, "low": 1.824, "close": 1.846, "volume": 110990.26, "close_time": 1766217599999, "quote_volume": 203992.61105, "trades": 1122, "taker_buy_base": 69938.86, "taker_buy_quote": 128479.73285 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.847, "high": 1.848, "low": 1.838, "close": 1.839, "volume": 79572.27, "close_time": 1766221199999, "quote_volume": 146837.22818, "trades": 1124, "taker_buy_base": 28932.31, "taker_buy_quote": 53398.40421 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.839, "high": 1.844, "low": 1.838, "close": 1.839, "volume": 96496.9, "close_time": 1766224799999, "quote_volume": 177704.45164, "trades": 1031, "taker_buy_base": 70858.82, "taker_buy_quote": 130503.03984 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.84, "high": 1.841, "low": 1.831, "close": 1.837, "volume": 47026.03, "close_time": 1766228399999, "quote_volume": 86364.33609, "trades": 999, "taker_buy_base": 23682.04, "taker_buy_quote": 43488.46337 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.838, "high": 1.855, "low": 1.838, "close": 1.854, "volume": 117159.63, "close_time": 1766231999999, "quote_volume": 216657.66162, "trades": 1447, "taker_buy_base": 66737.85, "taker_buy_quote": 123448.39784 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.855, "high": 1.862, "low": 1.847, "close": 1.851, "volume": 113907.32, "close_time": 1766235599999, "quote_volume": 211060.38724, "trades": 1085, "taker_buy_base": 61026.27, "taker_buy_quote": 113119.03358 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.851, "high": 1.853, "low": 1.839, "close": 1.847, "volume": 78218.72, "close_time": 1766239199999, "quote_volume": 144315.08746, "trades": 964, "taker_buy_base": 38418.5, "taker_buy_quote": 70939.11177 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.848, "high": 1.852, "low": 1.836, "close": 1.849, "volume": 50325.78, "close_time": 1766242799999, "quote_volume": 92712.00575, "trades": 766, "taker_buy_base": 29956.65, "taker_buy_quote": 55214.3614 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.85, "high": 1.851, "low": 1.842, "close": 1.85, "volume": 88212.96, "close_time": 1766246399999, "quote_volume": 162893.00101, "trades": 837, "taker_buy_base": 37250.42, "taker_buy_quote": 68825.41956 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.85, "high": 1.852, "low": 1.842, "close": 1.845, "volume": 139993.73, "close_time": 1766249999999, "quote_volume": 258605.58292, "trades": 982, "taker_buy_base": 55334.12, "taker_buy_quote": 102198.78169 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.845, "high": 1.85, "low": 1.842, "close": 1.844, "volume": 52722.63, "close_time": 1766253599999, "quote_volume": 97330.15109, "trades": 576, "taker_buy_base": 23644.45, "taker_buy_quote": 43665.59597 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.843, "high": 1.847, "low": 1.841, "close": 1.845, "volume": 28633.78, "close_time": 1766257199999, "quote_volume": 52770.44241, "trades": 387, "taker_buy_base": 15224.61, "taker_buy_quote": 28068.44426 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.845, "high": 1.848, "low": 1.844, "close": 1.848, "volume": 18021.74, "close_time": 1766260799999, "quote_volume": 33276.30313, "trades": 275, "taker_buy_base": 8666.59, "taker_buy_quote": 16007.10496 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.848, "high": 1.87, "low": 1.848, "close": 1.86, "volume": 154407.75, "close_time": 1766264399999, "quote_volume": 287103.07967, "trades": 1138, "taker_buy_base": 111744.02, "taker_buy_quote": 207847.69005 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.861, "high": 1.863, "low": 1.852, "close": 1.852, "volume": 98849.27, "close_time": 1766267999999, "quote_volume": 183498.59486, "trades": 688, "taker_buy_base": 24142.23, "taker_buy_quote": 44830.57419 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.853, "high": 1.857, "low": 1.85, "close": 1.857, "volume": 33467.04, "close_time": 1766271599999, "quote_volume": 62030.61006, "trades": 535, "taker_buy_base": 19708.38, "taker_buy_quote": 36534.74294 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.856, "high": 1.857, "low": 1.853, "close": 1.856, "volume": 29038.92, "close_time": 1766275199999, "quote_volume": 53861.47653, "trades": 503, "taker_buy_base": 12598.62, "taker_buy_quote": 23367.44597 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.856, "high": 1.867, "low": 1.855, "close": 1.856, "volume": 66367.97, "close_time": 1766278799999, "quote_volume": 123455.4455, "trades": 687, "taker_buy_base": 28808.21, "taker_buy_quote": 53605.71225 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.856, "high": 1.856, "low": 1.836, "close": 1.839, "volume": 131787.47, "close_time": 1766282399999, "quote_volume": 242801.74624, "trades": 1396, "taker_buy_base": 54297.54, "taker_buy_quote": 100029.39874 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.838, "high": 1.841, "low": 1.823, "close": 1.829, "volume": 105543.11, "close_time": 1766285999999, "quote_volume": 193291.14636, "trades": 1368, "taker_buy_base": 44308.51, "taker_buy_quote": 81221.09968 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.828, "high": 1.838, "low": 1.828, "close": 1.832, "volume": 51942.3, "close_time": 1766289599999, "quote_volume": 95201.78447, "trades": 597, "taker_buy_base": 28436.68, "taker_buy_quote": 52115.11061 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.832, "high": 1.834, "low": 1.823, "close": 1.825, "volume": 47662.89, "close_time": 1766293199999, "quote_volume": 87095.84897, "trades": 524, "taker_buy_base": 23997.12, "taker_buy_quote": 43861.10424 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.826, "high": 1.831, "low": 1.825, "close": 1.829, "volume": 30714.27, "close_time": 1766296799999, "quote_volume": 56163.78645, "trades": 398, "taker_buy_base": 18101.59, "taker_buy_quote": 33111.73367 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.828, "high": 1.838, "low": 1.827, "close": 1.835, "volume": 67797.91, "close_time": 1766300399999, "quote_volume": 124373.79884, "trades": 573, "taker_buy_base": 24871.66, "taker_buy_quote": 45627.19466 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.835, "high": 1.843, "low": 1.831, "close": 1.842, "volume": 110984.95, "close_time": 1766303999999, "quote_volume": 203999.80433, "trades": 811, "taker_buy_base": 53707.98, "taker_buy_quote": 98711.27305 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.842, "high": 1.877, "low": 1.836, "close": 1.867, "volume": 270329.11, "close_time": 1766307599999, "quote_volume": 503260.82047, "trades": 2669, "taker_buy_base": 160760.18, "taker_buy_quote": 299019.59041 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.866, "high": 1.87, "low": 1.857, "close": 1.862, "volume": 164706.26, "close_time": 1766311199999, "quote_volume": 306849.48958, "trades": 1756, "taker_buy_base": 93449.39, "taker_buy_quote": 174145.28641 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.863, "high": 1.879, "low": 1.859, "close": 1.87, "volume": 294811.23, "close_time": 1766314799999, "quote_volume": 551337.00188, "trades": 2657, "taker_buy_base": 192550.85, "taker_buy_quote": 360107.7246 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.869, "high": 1.894, "low": 1.865, "close": 1.894, "volume": 265235.99, "close_time": 1766318399999, "quote_volume": 499167.74378, "trades": 2799, "taker_buy_base": 161633.72, "taker_buy_quote": 304222.71067 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.895, "high": 1.901, "low": 1.869, "close": 1.874, "volume": 243915.73, "close_time": 1766321999999, "quote_volume": 459980.00148, "trades": 3233, "taker_buy_base": 104834.85, "taker_buy_quote": 197829.23478 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.874, "high": 1.876, "low": 1.809, "close": 1.811, "volume": 691991.67, "close_time": 1766325599999, "quote_volume": 1274014.20807, "trades": 12068, "taker_buy_base": 310241.14, "taker_buy_quote": 570996.80842 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.811, "high": 1.818, "low": 1.796, "close": 1.811, "volume": 308544.11, "close_time": 1766329199999, "quote_volume": 557643.12737, "trades": 4316, "taker_buy_base": 140401.8, "taker_buy_quote": 253825.1976 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.81, "high": 1.81, "low": 1.779, "close": 1.794, "volume": 401267.71, "close_time": 1766332799999, "quote_volume": 719400.12132, "trades": 4175, "taker_buy_base": 198393.72, "taker_buy_quote": 355795.92409 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.794, "high": 1.798, "low": 1.786, "close": 1.797, "volume": 89509.11, "close_time": 1766336399999, "quote_volume": 160497.53849, "trades": 1040, "taker_buy_base": 44256.96, "taker_buy_quote": 79384.8612 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.796, "high": 1.803, "low": 1.79, "close": 1.794, "volume": 89978.89, "close_time": 1766339999999, "quote_volume": 161652.74157, "trades": 1109, "taker_buy_base": 34376.58, "taker_buy_quote": 61757.83984 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.793, "high": 1.794, "low": 1.782, "close": 1.788, "volume": 76473.99, "close_time": 1766343599999, "quote_volume": 136599.38411, "trades": 771, "taker_buy_base": 35035.56, "taker_buy_quote": 62560.97414 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.787, "high": 1.793, "low": 1.782, "close": 1.791, "volume": 45421.93, "close_time": 1766347199999, "quote_volume": 81201.07339, "trades": 737, "taker_buy_base": 22710.43, "taker_buy_quote": 40620.72523 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.792, "low": 1.783, "close": 1.789, "volume": 55278.83, "close_time": 1766350799999, "quote_volume": 98840.10174, "trades": 633, "taker_buy_base": 24108.26, "taker_buy_quote": 43108.31134 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.79, "high": 1.794, "low": 1.782, "close": 1.782, "volume": 67830.07, "close_time": 1766354399999, "quote_volume": 121358.90045, "trades": 744, "taker_buy_base": 27430.78, "taker_buy_quote": 49096.8779 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.783, "high": 1.796, "low": 1.78, "close": 1.796, "volume": 43304.56, "close_time": 1766357999999, "quote_volume": 77388.78972, "trades": 472, "taker_buy_base": 26486.15, "taker_buy_quote": 47364.28909 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.797, "high": 1.807, "low": 1.796, "close": 1.803, "volume": 67095.09, "close_time": 1766361599999, "quote_volume": 120893.05359, "trades": 880, "taker_buy_base": 33436.82, "taker_buy_quote": 60249.6063 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.836, "low": 1.802, "close": 1.811, "volume": 225488.17, "close_time": 1766365199999, "quote_volume": 410950.76391, "trades": 2946, "taker_buy_base": 114580.87, "taker_buy_quote": 208831.20796 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.811, "high": 1.826, "low": 1.805, "close": 1.805, "volume": 106055.63, "close_time": 1766368799999, "quote_volume": 192658.27453, "trades": 1004, "taker_buy_base": 53720.78, "taker_buy_quote": 97642.09439 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.804, "high": 1.806, "low": 1.784, "close": 1.796, "volume": 169967.63, "close_time": 1766372399999, "quote_volume": 304428.52939, "trades": 1975, "taker_buy_base": 71817.04, "taker_buy_quote": 128612.72332 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.797, "high": 1.806, "low": 1.792, "close": 1.8, "volume": 44539.06, "close_time": 1766375999999, "quote_volume": 80169.76123, "trades": 466, "taker_buy_base": 24359.9, "taker_buy_quote": 43855.39001 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.8, "high": 1.803, "low": 1.797, "close": 1.801, "volume": 40855.97, "close_time": 1766379599999, "quote_volume": 73526.59097, "trades": 518, "taker_buy_base": 22788.44, "taker_buy_quote": 41028.12998 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.801, "high": 1.803, "low": 1.79, "close": 1.792, "volume": 104016.5, "close_time": 1766383199999, "quote_volume": 186925.57079, "trades": 794, "taker_buy_base": 32212.19, "taker_buy_quote": 57879.83747 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.792, "high": 1.812, "low": 1.79, "close": 1.806, "volume": 86092.62, "close_time": 1766386799999, "quote_volume": 155114.86182, "trades": 865, "taker_buy_base": 58434.41, "taker_buy_quote": 105261.73565 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.806, "high": 1.83, "low": 1.805, "close": 1.821, "volume": 277632.62, "close_time": 1766390399999, "quote_volume": 505903.16091, "trades": 2257, "taker_buy_base": 152628.86, "taker_buy_quote": 278044.92284 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.822, "high": 1.836, "low": 1.819, "close": 1.83, "volume": 179800.6, "close_time": 1766393999999, "quote_volume": 328900.97487, "trades": 1654, "taker_buy_base": 122615.23, "taker_buy_quote": 224273.08384 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.831, "high": 1.836, "low": 1.825, "close": 1.828, "volume": 47587.26, "close_time": 1766397599999, "quote_volume": 87122.93691, "trades": 754, "taker_buy_base": 21162.58, "taker_buy_quote": 38773.23324 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.829, "high": 1.836, "low": 1.823, "close": 1.834, "volume": 71125.81, "close_time": 1766401199999, "quote_volume": 130126.93177, "trades": 1054, "taker_buy_base": 26889.62, "taker_buy_quote": 49250.41956 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.835, "high": 1.842, "low": 1.83, "close": 1.837, "volume": 68718.9, "close_time": 1766404799999, "quote_volume": 126198.1422, "trades": 960, "taker_buy_base": 30223.22, "taker_buy_quote": 55535.14624 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.837, "high": 1.861, "low": 1.83, "close": 1.852, "volume": 266946.01, "close_time": 1766408399999, "quote_volume": 494127.83721, "trades": 3157, "taker_buy_base": 147398.73, "taker_buy_quote": 272788.10544 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.853, "high": 1.859, "low": 1.845, "close": 1.85, "volume": 121184.32, "close_time": 1766411999999, "quote_volume": 224647.27716, "trades": 1445, "taker_buy_base": 54548.4, "taker_buy_quote": 101119.40468 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.851, "high": 1.868, "low": 1.851, "close": 1.862, "volume": 205802.82, "close_time": 1766415599999, "quote_volume": 382708.57539, "trades": 4359, "taker_buy_base": 96433.12, "taker_buy_quote": 179397.63055 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.862, "high": 1.873, "low": 1.848, "close": 1.869, "volume": 238559.33, "close_time": 1766419199999, "quote_volume": 444124.77794, "trades": 4178, "taker_buy_base": 111376.76, "taker_buy_quote": 207400.4411 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.87, "high": 1.883, "low": 1.868, "close": 1.873, "volume": 149918.75, "close_time": 1766422799999, "quote_volume": 281192.75063, "trades": 2770, "taker_buy_base": 77203.5, "taker_buy_quote": 144791.69488 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.874, "high": 1.876, "low": 1.867, "close": 1.873, "volume": 71691.43, "close_time": 1766426399999, "quote_volume": 134187.14557, "trades": 1455, "taker_buy_base": 40289.75, "taker_buy_quote": 75429.43049 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.874, "high": 1.881, "low": 1.871, "close": 1.875, "volume": 128462.68, "close_time": 1766429999999, "quote_volume": 241117.55482, "trades": 1749, "taker_buy_base": 81504.97, "taker_buy_quote": 153005.7768 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.875, "high": 1.875, "low": 1.841, "close": 1.844, "volume": 195012.02, "close_time": 1766433599999, "quote_volume": 362070.06268, "trades": 2379, "taker_buy_base": 61798.07, "taker_buy_quote": 114572.76611 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.843, "high": 1.852, "low": 1.837, "close": 1.844, "volume": 106931.77, "close_time": 1766437199999, "quote_volume": 197266.05421, "trades": 1326, "taker_buy_base": 51839.27, "taker_buy_quote": 95643.04272 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.844, "high": 1.852, "low": 1.842, "close": 1.844, "volume": 40831.14, "close_time": 1766440799999, "quote_volume": 75473.33426, "trades": 382, "taker_buy_base": 20695.38, "taker_buy_quote": 38270.42919 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.843, "high": 1.857, "low": 1.84, "close": 1.856, "volume": 54583.92, "close_time": 1766444399999, "quote_volume": 100812.83836, "trades": 667, "taker_buy_base": 28065.08, "taker_buy_quote": 51863.43467 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.856, "high": 1.856, "low": 1.848, "close": 1.853, "volume": 26815.63, "close_time": 1766447999999, "quote_volume": 49650.46416, "trades": 588, "taker_buy_base": 10140.45, "taker_buy_quote": 18778.65558 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.852, "high": 1.867, "low": 1.852, "close": 1.86, "volume": 89956.33, "close_time": 1766451599999, "quote_volume": 167392.26571, "trades": 1409, "taker_buy_base": 51524.03, "taker_buy_quote": 95891.80667 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.86, "high": 1.861, "low": 1.846, "close": 1.85, "volume": 143055.89, "close_time": 1766455199999, "quote_volume": 264944.97762, "trades": 1547, "taker_buy_base": 46874.55, "taker_buy_quote": 86805.66091 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.85, "high": 1.858, "low": 1.833, "close": 1.834, "volume": 197803.49, "close_time": 1766458799999, "quote_volume": 365031.07161, "trades": 2126, "taker_buy_base": 64582.65, "taker_buy_quote": 119307.95104 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.835, "high": 1.841, "low": 1.826, "close": 1.836, "volume": 165231.25, "close_time": 1766462399999, "quote_volume": 303144.35882, "trades": 2162, "taker_buy_base": 84878.9, "taker_buy_quote": 155745.01166 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.835, "high": 1.843, "low": 1.834, "close": 1.835, "volume": 43014.0, "close_time": 1766465999999, "quote_volume": 79060.91193, "trades": 765, "taker_buy_base": 19733.8, "taker_buy_quote": 36279.74836 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.834, "high": 1.839, "low": 1.826, "close": 1.836, "volume": 84465.7, "close_time": 1766469599999, "quote_volume": 154852.46659, "trades": 1603, "taker_buy_base": 41252.32, "taker_buy_quote": 75681.54228 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.836, "high": 1.836, "low": 1.797, "close": 1.805, "volume": 342339.23, "close_time": 1766473199999, "quote_volume": 619497.84281, "trades": 4539, "taker_buy_base": 169866.25, "taker_buy_quote": 307181.50525 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.804, "high": 1.811, "low": 1.803, "close": 1.806, "volume": 35244.47, "close_time": 1766476799999, "quote_volume": 63684.16635, "trades": 480, "taker_buy_base": 16594.9, "taker_buy_quote": 29996.8789 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.807, "high": 1.811, "low": 1.8, "close": 1.803, "volume": 30458.9, "close_time": 1766480399999, "quote_volume": 55035.50189, "trades": 425, "taker_buy_base": 15581.12, "taker_buy_quote": 28171.4648 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.802, "high": 1.808, "low": 1.802, "close": 1.806, "volume": 36983.77, "close_time": 1766483999999, "quote_volume": 66778.86595, "trades": 541, "taker_buy_base": 16298.01, "taker_buy_quote": 29431.06634 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.806, "high": 1.816, "low": 1.804, "close": 1.81, "volume": 39235.43, "close_time": 1766487599999, "quote_volume": 71053.62948, "trades": 538, "taker_buy_base": 16674.89, "taker_buy_quote": 30192.13395 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.81, "high": 1.817, "low": 1.809, "close": 1.815, "volume": 40215.95, "close_time": 1766491199999, "quote_volume": 72904.9294, "trades": 566, "taker_buy_base": 19459.85, "taker_buy_quote": 35281.78308 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.814, "high": 1.814, "low": 1.802, "close": 1.805, "volume": 86702.64, "close_time": 1766494799999, "quote_volume": 156677.88305, "trades": 1017, "taker_buy_base": 28564.95, "taker_buy_quote": 51624.78468 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.805, "high": 1.81, "low": 1.794, "close": 1.801, "volume": 115269.13, "close_time": 1766498399999, "quote_volume": 207665.36653, "trades": 1644, "taker_buy_base": 48514.85, "taker_buy_quote": 87401.94903 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.8, "high": 1.808, "low": 1.781, "close": 1.791, "volume": 218132.36, "close_time": 1766501999999, "quote_volume": 391362.1994, "trades": 2501, "taker_buy_base": 122699.43, "taker_buy_quote": 220102.09827 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.79, "high": 1.803, "low": 1.786, "close": 1.8, "volume": 82142.78, "close_time": 1766505599999, "quote_volume": 147426.18887, "trades": 1593, "taker_buy_base": 42902.82, "taker_buy_quote": 77034.7872 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.799, "high": 1.814, "low": 1.792, "close": 1.811, "volume": 151907.24, "close_time": 1766509199999, "quote_volume": 274611.44229, "trades": 1699, "taker_buy_base": 86352.87, "taker_buy_quote": 156098.51281 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.811, "high": 1.815, "low": 1.783, "close": 1.785, "volume": 78769.24, "close_time": 1766512799999, "quote_volume": 141903.51219, "trades": 1237, "taker_buy_base": 29297.65, "taker_buy_quote": 52839.5847 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.784, "high": 1.811, "low": 1.784, "close": 1.808, "volume": 67946.99, "close_time": 1766516399999, "quote_volume": 122291.27258, "trades": 1704, "taker_buy_base": 42996.76, "taker_buy_quote": 77426.85382 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.809, "high": 1.813, "low": 1.799, "close": 1.801, "volume": 43032.24, "close_time": 1766519999999, "quote_volume": 77707.32792, "trades": 677, "taker_buy_base": 24062.96, "taker_buy_quote": 43473.76675 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8, "high": 1.819, "low": 1.797, "close": 1.807, "volume": 80319.03, "close_time": 1766523599999, "quote_volume": 145168.79621, "trades": 1277, "taker_buy_base": 45969.12, "taker_buy_quote": 83145.43208 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.808, "high": 1.811, "low": 1.802, "close": 1.809, "volume": 44280.35, "close_time": 1766527199999, "quote_volume": 79991.65429, "trades": 577, "taker_buy_base": 27277.5, "taker_buy_quote": 49291.81498 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.809, "high": 1.812, "low": 1.793, "close": 1.797, "volume": 45225.32, "close_time": 1766530799999, "quote_volume": 81473.66696, "trades": 716, "taker_buy_base": 19499.15, "taker_buy_quote": 35128.89841 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.797, "high": 1.805, "low": 1.794, "close": 1.805, "volume": 28570.28, "close_time": 1766534399999, "quote_volume": 51453.70924, "trades": 557, "taker_buy_base": 15577.33, "taker_buy_quote": 28057.0378 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.81, "low": 1.8, "close": 1.81, "volume": 40375.15, "close_time": 1766537999999, "quote_volume": 72893.81919, "trades": 681, "taker_buy_base": 25354.65, "taker_buy_quote": 45784.68158 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.811, "high": 1.814, "low": 1.798, "close": 1.801, "volume": 42843.83, "close_time": 1766541599999, "quote_volume": 77370.85433, "trades": 633, "taker_buy_base": 14209.85, "taker_buy_quote": 25666.44026 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.801, "high": 1.809, "low": 1.793, "close": 1.805, "volume": 282105.68, "close_time": 1766545199999, "quote_volume": 508410.59902, "trades": 1997, "taker_buy_base": 145601.68, "taker_buy_quote": 262401.04619 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.806, "high": 1.822, "low": 1.798, "close": 1.814, "volume": 246977.24, "close_time": 1766548799999, "quote_volume": 447009.52812, "trades": 2071, "taker_buy_base": 110680.32, "taker_buy_quote": 200577.8026 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.815, "high": 1.817, "low": 1.806, "close": 1.807, "volume": 120097.85, "close_time": 1766552399999, "quote_volume": 217531.58815, "trades": 981, "taker_buy_base": 31312.2, "taker_buy_quote": 56763.85765 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.806, "high": 1.808, "low": 1.796, "close": 1.799, "volume": 83475.33, "close_time": 1766555999999, "quote_volume": 150358.1816, "trades": 1048, "taker_buy_base": 41069.53, "taker_buy_quote": 74009.23445 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.799, "high": 1.803, "low": 1.794, "close": 1.799, "volume": 45766.49, "close_time": 1766559599999, "quote_volume": 82304.30619, "trades": 581, "taker_buy_base": 22070.3, "taker_buy_quote": 39683.18701 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.799, "high": 1.804, "low": 1.796, "close": 1.796, "volume": 56236.25, "close_time": 1766563199999, "quote_volume": 101173.24109, "trades": 635, "taker_buy_base": 24295.01, "taker_buy_quote": 43715.94682 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.795, "high": 1.801, "low": 1.793, "close": 1.797, "volume": 33732.6, "close_time": 1766566799999, "quote_volume": 60567.59991, "trades": 698, "taker_buy_base": 19287.52, "taker_buy_quote": 34632.37071 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.797, "high": 1.8, "low": 1.793, "close": 1.797, "volume": 37842.32, "close_time": 1766570399999, "quote_volume": 68035.09027, "trades": 432, "taker_buy_base": 20237.81, "taker_buy_quote": 36399.58217 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.796, "high": 1.806, "low": 1.796, "close": 1.8, "volume": 34204.38, "close_time": 1766573999999, "quote_volume": 61621.96436, "trades": 435, "taker_buy_base": 15149.47, "taker_buy_quote": 27300.40084 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.8, "high": 1.81, "low": 1.8, "close": 1.802, "volume": 57815.55, "close_time": 1766577599999, "quote_volume": 104408.92053, "trades": 680, "taker_buy_base": 25525.05, "taker_buy_quote": 46105.29398 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.802, "high": 1.81, "low": 1.8, "close": 1.809, "volume": 24828.47, "close_time": 1766581199999, "quote_volume": 44826.02234, "trades": 432, "taker_buy_base": 13924.0, "taker_buy_quote": 25146.41687 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.808, "high": 1.811, "low": 1.802, "close": 1.804, "volume": 33230.81, "close_time": 1766584799999, "quote_volume": 60060.94027, "trades": 498, "taker_buy_base": 12676.97, "taker_buy_quote": 22918.97489 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.804, "high": 1.809, "low": 1.788, "close": 1.798, "volume": 99138.82, "close_time": 1766588399999, "quote_volume": 178395.36563, "trades": 1436, "taker_buy_base": 45314.74, "taker_buy_quote": 81591.52639 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.799, "high": 1.809, "low": 1.794, "close": 1.808, "volume": 82869.81, "close_time": 1766591999999, "quote_volume": 149290.97989, "trades": 1299, "taker_buy_base": 33120.11, "taker_buy_quote": 59671.88253 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.808, "high": 1.823, "low": 1.807, "close": 1.821, "volume": 184237.06, "close_time": 1766595599999, "quote_volume": 334778.07734, "trades": 3056, "taker_buy_base": 124326.68, "taker_buy_quote": 225910.01159 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.822, "high": 1.824, "low": 1.817, "close": 1.821, "volume": 59412.91, "close_time": 1766599199999, "quote_volume": 108171.16507, "trades": 1339, "taker_buy_base": 22556.22, "taker_buy_quote": 41087.6183 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.821, "high": 1.831, "low": 1.819, "close": 1.829, "volume": 98208.87, "close_time": 1766602799999, "quote_volume": 179352.07411, "trades": 858, "taker_buy_base": 63580.37, "taker_buy_quote": 116106.89035 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.829, "high": 1.834, "low": 1.826, "close": 1.833, "volume": 47586.22, "close_time": 1766606399999, "quote_volume": 87131.39945, "trades": 864, "taker_buy_base": 27633.7, "taker_buy_quote": 50608.53631 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.834, "high": 1.841, "low": 1.833, "close": 1.833, "volume": 48611.24, "close_time": 1766609999999, "quote_volume": 89278.5602, "trades": 863, "taker_buy_base": 30089.01, "taker_buy_quote": 55264.93895 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.834, "high": 1.838, "low": 1.832, "close": 1.834, "volume": 39626.84, "close_time": 1766613599999, "quote_volume": 72733.38286, "trades": 766, "taker_buy_base": 21407.25, "taker_buy_quote": 39291.06844 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.833, "high": 1.851, "low": 1.832, "close": 1.842, "volume": 91076.94, "close_time": 1766617199999, "quote_volume": 167869.38396, "trades": 1152, "taker_buy_base": 50522.17, "taker_buy_quote": 93149.79419 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.843, "high": 1.846, "low": 1.836, "close": 1.838, "volume": 48421.84, "close_time": 1766620799999, "quote_volume": 89127.16939, "trades": 873, "taker_buy_base": 17717.68, "taker_buy_quote": 32627.81804 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.839, "high": 1.849, "low": 1.831, "close": 1.832, "volume": 116442.7, "close_time": 1766624399999, "quote_volume": 214358.06354, "trades": 1881, "taker_buy_base": 46023.39, "taker_buy_quote": 84834.83525 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.832, "high": 1.844, "low": 1.832, "close": 1.84, "volume": 43667.11, "close_time": 1766627999999, "quote_volume": 80276.3075, "trades": 775, "taker_buy_base": 30049.45, "taker_buy_quote": 55236.43976 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.84, "high": 1.848, "low": 1.836, "close": 1.845, "volume": 110832.55, "close_time": 1766631599999, "quote_volume": 204411.00472, "trades": 1690, "taker_buy_base": 51483.07, "taker_buy_quote": 94971.93511 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.845, "high": 1.845, "low": 1.834, "close": 1.836, "volume": 51486.57, "close_time": 1766635199999, "quote_volume": 94761.40271, "trades": 996, "taker_buy_base": 25415.11, "taker_buy_quote": 46805.17151 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.836, "high": 1.838, "low": 1.831, "close": 1.834, "volume": 83328.78, "close_time": 1766638799999, "quote_volume": 152881.97268, "trades": 666, "taker_buy_base": 30998.37, "taker_buy_quote": 56881.09803 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.835, "high": 1.835, "low": 1.826, "close": 1.83, "volume": 60412.6, "close_time": 1766642399999, "quote_volume": 110492.8193, "trades": 876, "taker_buy_base": 20772.77, "taker_buy_quote": 37993.2407 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.83, "high": 1.84, "low": 1.83, "close": 1.838, "volume": 51452.32, "close_time": 1766645999999, "quote_volume": 94419.72979, "trades": 736, "taker_buy_base": 28365.47, "taker_buy_quote": 52074.76133 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.838, "high": 1.844, "low": 1.832, "close": 1.842, "volume": 39759.53, "close_time": 1766649599999, "quote_volume": 73075.30302, "trades": 548, "taker_buy_base": 21645.41, "taker_buy_quote": 39811.21201 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.842, "high": 1.844, "low": 1.827, "close": 1.832, "volume": 57825.85, "close_time": 1766653199999, "quote_volume": 106095.54498, "trades": 1128, "taker_buy_base": 16286.16, "taker_buy_quote": 29870.69677 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.833, "high": 1.833, "low": 1.828, "close": 1.831, "volume": 53981.29, "close_time": 1766656799999, "quote_volume": 98776.94811, "trades": 1095, "taker_buy_base": 17667.28, "taker_buy_quote": 32335.95305 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.831, "high": 1.831, "low": 1.813, "close": 1.819, "volume": 105289.67, "close_time": 1766660399999, "quote_volume": 191756.87677, "trades": 1634, "taker_buy_base": 38894.36, "taker_buy_quote": 70833.28001 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.819, "high": 1.827, "low": 1.818, "close": 1.823, "volume": 32316.72, "close_time": 1766663999999, "quote_volume": 58907.5273, "trades": 623, "taker_buy_base": 21078.59, "taker_buy_quote": 38434.82811 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.823, "high": 1.825, "low": 1.82, "close": 1.824, "volume": 24469.62, "close_time": 1766667599999, "quote_volume": 44598.98291, "trades": 449, "taker_buy_base": 12029.18, "taker_buy_quote": 21929.58174 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.825, "high": 1.826, "low": 1.815, "close": 1.817, "volume": 72270.74, "close_time": 1766671199999, "quote_volume": 131391.39501, "trades": 1020, "taker_buy_base": 30343.62, "taker_buy_quote": 55189.13224 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.817, "high": 1.822, "low": 1.812, "close": 1.818, "volume": 63771.64, "close_time": 1766674799999, "quote_volume": 115913.56337, "trades": 1040, "taker_buy_base": 29264.59, "taker_buy_quote": 53197.70967 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.818, "high": 1.844, "low": 1.815, "close": 1.837, "volume": 182774.3, "close_time": 1766678399999, "quote_volume": 335193.23071, "trades": 2449, "taker_buy_base": 96353.26, "taker_buy_quote": 176659.9951 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.838, "high": 1.843, "low": 1.831, "close": 1.833, "volume": 70874.05, "close_time": 1766681999999, "quote_volume": 130307.54206, "trades": 979, "taker_buy_base": 34464.54, "taker_buy_quote": 63410.77103 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.833, "high": 1.835, "low": 1.829, "close": 1.835, "volume": 21816.54, "close_time": 1766685599999, "quote_volume": 39959.61364, "trades": 561, "taker_buy_base": 13214.41, "taker_buy_quote": 24209.73233 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.835, "high": 1.843, "low": 1.834, "close": 1.838, "volume": 75818.19, "close_time": 1766689199999, "quote_volume": 139433.88138, "trades": 1181, "taker_buy_base": 46179.18, "taker_buy_quote": 84952.29954 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.838, "high": 1.84, "low": 1.833, "close": 1.837, "volume": 22648.97, "close_time": 1766692799999, "quote_volume": 41588.45182, "trades": 579, "taker_buy_base": 14226.4, "taker_buy_quote": 26127.33309 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.838, "high": 1.842, "low": 1.832, "close": 1.834, "volume": 32534.33, "close_time": 1766696399999, "quote_volume": 59728.81485, "trades": 731, "taker_buy_base": 17043.62, "taker_buy_quote": 31293.80081 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.835, "high": 1.843, "low": 1.835, "close": 1.839, "volume": 40631.92, "close_time": 1766699999999, "quote_volume": 74635.8521, "trades": 417, "taker_buy_base": 32230.58, "taker_buy_quote": 59186.77836 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.839, "high": 1.84, "low": 1.808, "close": 1.815, "volume": 158251.74, "close_time": 1766703599999, "quote_volume": 288248.98993, "trades": 2557, "taker_buy_base": 50632.77, "taker_buy_quote": 92141.01286 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.815, "high": 1.819, "low": 1.795, "close": 1.802, "volume": 155958.29, "close_time": 1766707199999, "quote_volume": 281532.55632, "trades": 2758, "taker_buy_base": 53201.55, "taker_buy_quote": 96054.3736 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.801, "high": 1.803, "low": 1.793, "close": 1.8, "volume": 102142.16, "close_time": 1766710799999, "quote_volume": 183608.67699, "trades": 1623, "taker_buy_base": 44713.4, "taker_buy_quote": 80343.45676 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.8, "high": 1.81, "low": 1.798, "close": 1.807, "volume": 42490.89, "close_time": 1766714399999, "quote_volume": 76750.64181, "trades": 710, "taker_buy_base": 28725.05, "taker_buy_quote": 51892.17274 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.806, "high": 1.841, "low": 1.805, "close": 1.838, "volume": 265560.28, "close_time": 1766717999999, "quote_volume": 486548.73263, "trades": 3165, "taker_buy_base": 158788.76, "taker_buy_quote": 290845.09062 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.839, "high": 1.842, "low": 1.828, "close": 1.833, "volume": 58404.6, "close_time": 1766721599999, "quote_volume": 107133.71198, "trades": 769, "taker_buy_base": 21598.64, "taker_buy_quote": 39607.26936 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.833, "high": 1.834, "low": 1.822, "close": 1.831, "volume": 66076.22, "close_time": 1766725199999, "quote_volume": 120818.26192, "trades": 761, "taker_buy_base": 38457.53, "taker_buy_quote": 70347.17832 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.831, "high": 1.834, "low": 1.823, "close": 1.833, "volume": 59320.51, "close_time": 1766728799999, "quote_volume": 108391.2976, "trades": 676, "taker_buy_base": 47788.41, "taker_buy_quote": 87323.81866 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.834, "high": 1.839, "low": 1.83, "close": 1.832, "volume": 48846.78, "close_time": 1766732399999, "quote_volume": 89668.19317, "trades": 964, "taker_buy_base": 31876.43, "taker_buy_quote": 58528.27406 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.832, "high": 1.841, "low": 1.82, "close": 1.822, "volume": 60831.32, "close_time": 1766735999999, "quote_volume": 111308.44097, "trades": 1007, "taker_buy_base": 23022.45, "taker_buy_quote": 42143.72155 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.822, "high": 1.83, "low": 1.821, "close": 1.825, "volume": 51076.79, "close_time": 1766739599999, "quote_volume": 93269.79265, "trades": 851, "taker_buy_base": 24208.62, "taker_buy_quote": 44208.84579 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.824, "high": 1.832, "low": 1.823, "close": 1.831, "volume": 29244.62, "close_time": 1766743199999, "quote_volume": 53417.61533, "trades": 589, "taker_buy_base": 16965.21, "taker_buy_quote": 30990.72833 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.83, "high": 1.832, "low": 1.824, "close": 1.827, "volume": 23722.34, "close_time": 1766746799999, "quote_volume": 43369.89171, "trades": 309, "taker_buy_base": 8967.81, "taker_buy_quote": 16398.73261 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.828, "high": 1.84, "low": 1.827, "close": 1.834, "volume": 192091.08, "close_time": 1766750399999, "quote_volume": 352321.39844, "trades": 1576, "taker_buy_base": 106722.57, "taker_buy_quote": 195671.25354 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.833, "high": 1.846, "low": 1.832, "close": 1.841, "volume": 71484.93, "close_time": 1766753999999, "quote_volume": 131606.24778, "trades": 1012, "taker_buy_base": 44664.79, "taker_buy_quote": 82265.89803 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.842, "high": 1.843, "low": 1.837, "close": 1.839, "volume": 56713.68, "close_time": 1766757599999, "quote_volume": 104324.70687, "trades": 918, "taker_buy_base": 22090.77, "taker_buy_quote": 40647.52932 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.84, "high": 1.841, "low": 1.804, "close": 1.806, "volume": 195216.16, "close_time": 1766761199999, "quote_volume": 354980.46972, "trades": 3204, "taker_buy_base": 66412.3, "taker_buy_quote": 120784.44176 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.806, "high": 1.811, "low": 1.79, "close": 1.807, "volume": 252959.73, "close_time": 1766764799999, "quote_volume": 455398.8917, "trades": 4469, "taker_buy_base": 122687.11, "taker_buy_quote": 220896.09059 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.808, "low": 1.796, "close": 1.797, "volume": 104774.65, "close_time": 1766768399999, "quote_volume": 188993.3402, "trades": 1391, "taker_buy_base": 53188.45, "taker_buy_quote": 95974.49311 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.797, "high": 1.811, "low": 1.797, "close": 1.806, "volume": 35788.57, "close_time": 1766771999999, "quote_volume": 64564.06545, "trades": 610, "taker_buy_base": 15026.54, "taker_buy_quote": 27126.83722 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.806, "high": 1.813, "low": 1.805, "close": 1.808, "volume": 36426.8, "close_time": 1766775599999, "quote_volume": 65924.21062, "trades": 514, "taker_buy_base": 20987.78, "taker_buy_quote": 37993.13776 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.808, "high": 1.813, "low": 1.807, "close": 1.81, "volume": 23912.41, "close_time": 1766779199999, "quote_volume": 43281.57084, "trades": 420, "taker_buy_base": 9565.14, "taker_buy_quote": 17313.39137 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.81, "high": 1.82, "low": 1.809, "close": 1.816, "volume": 28387.06, "close_time": 1766782799999, "quote_volume": 51499.36375, "trades": 619, "taker_buy_base": 16029.62, "taker_buy_quote": 29088.67056 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.816, "high": 1.818, "low": 1.808, "close": 1.808, "volume": 38343.67, "close_time": 1766786399999, "quote_volume": 69518.88659, "trades": 610, "taker_buy_base": 12200.9, "taker_buy_quote": 22120.16551 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.808, "high": 1.809, "low": 1.804, "close": 1.809, "volume": 37863.8, "close_time": 1766789999999, "quote_volume": 68382.87397, "trades": 614, "taker_buy_base": 22518.94, "taker_buy_quote": 40669.76771 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.81, "high": 1.813, "low": 1.806, "close": 1.808, "volume": 43663.94, "close_time": 1766793599999, "quote_volume": 79015.97669, "trades": 505, "taker_buy_base": 26394.5, "taker_buy_quote": 47784.04687 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.812, "low": 1.807, "close": 1.81, "volume": 17607.13, "close_time": 1766797199999, "quote_volume": 31859.69906, "trades": 312, "taker_buy_base": 8045.41, "taker_buy_quote": 14563.09714 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.811, "high": 1.816, "low": 1.805, "close": 1.814, "volume": 33784.57, "close_time": 1766800799999, "quote_volume": 61157.36078, "trades": 602, "taker_buy_base": 16723.41, "taker_buy_quote": 30290.41015 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.815, "high": 1.816, "low": 1.81, "close": 1.811, "volume": 25345.18, "close_time": 1766804399999, "quote_volume": 45942.79037, "trades": 589, "taker_buy_base": 11598.08, "taker_buy_quote": 21024.52366 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.811, "high": 1.821, "low": 1.81, "close": 1.82, "volume": 56491.96, "close_time": 1766807999999, "quote_volume": 102595.37137, "trades": 688, "taker_buy_base": 26014.07, "taker_buy_quote": 47231.77719 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.82, "high": 1.82, "low": 1.811, "close": 1.815, "volume": 32232.41, "close_time": 1766811599999, "quote_volume": 58451.02116, "trades": 388, "taker_buy_base": 16175.6, "taker_buy_quote": 29336.38132 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.815, "high": 1.822, "low": 1.81, "close": 1.821, "volume": 50776.76, "close_time": 1766815199999, "quote_volume": 92165.08057, "trades": 977, "taker_buy_base": 23793.34, "taker_buy_quote": 43240.19405 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.821, "high": 1.823, "low": 1.816, "close": 1.818, "volume": 61892.6, "close_time": 1766818799999, "quote_volume": 112647.04662, "trades": 1040, "taker_buy_base": 26574.77, "taker_buy_quote": 48391.74607 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.818, "high": 1.824, "low": 1.818, "close": 1.819, "volume": 16519.67, "close_time": 1766822399999, "quote_volume": 30072.58208, "trades": 429, "taker_buy_base": 8568.93, "taker_buy_quote": 15600.94447 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.819, "high": 1.822, "low": 1.815, "close": 1.817, "volume": 20340.57, "close_time": 1766825999999, "quote_volume": 36987.88392, "trades": 333, "taker_buy_base": 10907.81, "taker_buy_quote": 19834.83518 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.816, "high": 1.82, "low": 1.812, "close": 1.818, "volume": 60670.05, "close_time": 1766829599999, "quote_volume": 110125.21527, "trades": 750, "taker_buy_base": 33793.21, "taker_buy_quote": 61365.12331 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.817, "high": 1.822, "low": 1.81, "close": 1.819, "volume": 49431.08, "close_time": 1766833199999, "quote_volume": 89764.58209, "trades": 754, "taker_buy_base": 27202.8, "taker_buy_quote": 49430.95049 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.819, "high": 1.838, "low": 1.817, "close": 1.834, "volume": 161574.21, "close_time": 1766836799999, "quote_volume": 295700.72769, "trades": 1983, "taker_buy_base": 98929.01, "taker_buy_quote": 181070.67896 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.835, "high": 1.837, "low": 1.829, "close": 1.83, "volume": 72828.23, "close_time": 1766840399999, "quote_volume": 133510.38361, "trades": 792, "taker_buy_base": 25877.84, "taker_buy_quote": 47440.57997 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.83, "high": 1.834, "low": 1.825, "close": 1.832, "volume": 46911.67, "close_time": 1766843999999, "quote_volume": 85828.22878, "trades": 726, "taker_buy_base": 28090.93, "taker_buy_quote": 51408.88936 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.831, "high": 1.835, "low": 1.829, "close": 1.831, "volume": 47660.53, "close_time": 1766847599999, "quote_volume": 87325.41215, "trades": 801, "taker_buy_base": 22033.57, "taker_buy_quote": 40381.14245 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.831, "high": 1.838, "low": 1.829, "close": 1.835, "volume": 53482.28, "close_time": 1766851199999, "quote_volume": 98053.90324, "trades": 823, "taker_buy_base": 32721.82, "taker_buy_quote": 60008.80993 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.835, "high": 1.839, "low": 1.829, "close": 1.83, "volume": 30362.56, "close_time": 1766854799999, "quote_volume": 55743.02651, "trades": 716, "taker_buy_base": 14074.09, "taker_buy_quote": 25856.71335 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.83, "high": 1.834, "low": 1.828, "close": 1.831, "volume": 31616.06, "close_time": 1766858399999, "quote_volume": 57916.04656, "trades": 651, "taker_buy_base": 11762.21, "taker_buy_quote": 21549.39651 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.831, "high": 1.834, "low": 1.829, "close": 1.83, "volume": 32163.02, "close_time": 1766861999999, "quote_volume": 58921.63664, "trades": 541, "taker_buy_base": 13507.42, "taker_buy_quote": 24744.73922 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.83, "high": 1.836, "low": 1.83, "close": 1.833, "volume": 25261.47, "close_time": 1766865599999, "quote_volume": 46290.26938, "trades": 551, "taker_buy_base": 9372.07, "taker_buy_quote": 17179.36874 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.834, "high": 1.837, "low": 1.83, "close": 1.832, "volume": 26257.07, "close_time": 1766869199999, "quote_volume": 48139.06145, "trades": 522, "taker_buy_base": 14035.28, "taker_buy_quote": 25749.20044 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.832, "high": 1.845, "low": 1.832, "close": 1.844, "volume": 94816.54, "close_time": 1766872799999, "quote_volume": 174467.16103, "trades": 1123, "taker_buy_base": 51559.68, "taker_buy_quote": 94889.90844 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.844, "high": 1.856, "low": 1.839, "close": 1.843, "volume": 103708.93, "close_time": 1766876399999, "quote_volume": 191698.25161, "trades": 1477, "taker_buy_base": 73177.98, "taker_buy_quote": 135308.5333 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.844, "high": 1.861, "low": 1.844, "close": 1.855, "volume": 131576.1, "close_time": 1766879999999, "quote_volume": 243723.52922, "trades": 1567, "taker_buy_base": 81477.48, "taker_buy_quote": 150884.50621 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.856, "high": 1.859, "low": 1.848, "close": 1.85, "volume": 42757.0, "close_time": 1766883599999, "quote_volume": 79175.26066, "trades": 707, "taker_buy_base": 14347.16, "taker_buy_quote": 26579.80311 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.849, "high": 1.853, "low": 1.844, "close": 1.846, "volume": 36499.25, "close_time": 1766887199999, "quote_volume": 67424.08822, "trades": 765, "taker_buy_base": 14945.86, "taker_buy_quote": 27622.5616 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.846, "high": 1.857, "low": 1.843, "close": 1.854, "volume": 75315.89, "close_time": 1766890799999, "quote_volume": 139347.93541, "trades": 898, "taker_buy_base": 47575.25, "taker_buy_quote": 87998.37161 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.854, "high": 1.855, "low": 1.85, "close": 1.851, "volume": 12540.21, "close_time": 1766894399999, "quote_volume": 23224.22766, "trades": 301, "taker_buy_base": 6482.19, "taker_buy_quote": 12006.89124 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.851, "high": 1.855, "low": 1.848, "close": 1.851, "volume": 46412.74, "close_time": 1766897999999, "quote_volume": 85951.1841, "trades": 489, "taker_buy_base": 15472.76, "taker_buy_quote": 28652.66844 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.851, "high": 1.852, "low": 1.845, "close": 1.845, "volume": 39774.36, "close_time": 1766901599999, "quote_volume": 73529.27116, "trades": 703, "taker_buy_base": 12929.69, "taker_buy_quote": 23908.09845 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.845, "high": 1.859, "low": 1.845, "close": 1.858, "volume": 77658.53, "close_time": 1766905199999, "quote_volume": 143843.28027, "trades": 816, "taker_buy_base": 53717.52, "taker_buy_quote": 99477.31829 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.857, "high": 1.858, "low": 1.852, "close": 1.855, "volume": 23775.79, "close_time": 1766908799999, "quote_volume": 44104.70653, "trades": 487, "taker_buy_base": 9658.98, "taker_buy_quote": 17918.55304 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.855, "high": 1.86, "low": 1.855, "close": 1.856, "volume": 24454.64, "close_time": 1766912399999, "quote_volume": 45424.02878, "trades": 460, "taker_buy_base": 12923.82, "taker_buy_quote": 24016.71696 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.856, "high": 1.862, "low": 1.853, "close": 1.854, "volume": 115143.6, "close_time": 1766915999999, "quote_volume": 214027.05652, "trades": 1012, "taker_buy_base": 58984.63, "taker_buy_quote": 109647.95452 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.855, "high": 1.86, "low": 1.855, "close": 1.859, "volume": 50758.8, "close_time": 1766919599999, "quote_volume": 94326.05718, "trades": 664, "taker_buy_base": 30777.35, "taker_buy_quote": 57198.0149 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.858, "high": 1.879, "low": 1.858, "close": 1.872, "volume": 151754.33, "close_time": 1766923199999, "quote_volume": 283869.22062, "trades": 2468, "taker_buy_base": 74755.73, "taker_buy_quote": 139855.96261 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.872, "high": 1.886, "low": 1.867, "close": 1.871, "volume": 162479.71, "close_time": 1766926799999, "quote_volume": 304546.38401, "trades": 2062, "taker_buy_base": 77968.45, "taker_buy_quote": 146119.79115 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.87, "high": 1.883, "low": 1.87, "close": 1.881, "volume": 111708.96, "close_time": 1766930399999, "quote_volume": 209545.71259, "trades": 1104, "taker_buy_base": 65243.66, "taker_buy_quote": 122364.25553 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.882, "high": 1.893, "low": 1.876, "close": 1.878, "volume": 105694.96, "close_time": 1766933999999, "quote_volume": 199188.16778, "trades": 2228, "taker_buy_base": 55148.48, "taker_buy_quote": 104005.87397 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.879, "high": 1.885, "low": 1.874, "close": 1.882, "volume": 95493.54, "close_time": 1766937599999, "quote_volume": 179464.43829, "trades": 1310, "taker_buy_base": 46163.57, "taker_buy_quote": 86728.86652 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.883, "high": 1.89, "low": 1.879, "close": 1.885, "volume": 49323.88, "close_time": 1766941199999, "quote_volume": 92882.71606, "trades": 897, "taker_buy_base": 24530.41, "taker_buy_quote": 46208.64627 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.885, "high": 1.889, "low": 1.879, "close": 1.884, "volume": 44257.2, "close_time": 1766944799999, "quote_volume": 83390.2937, "trades": 778, "taker_buy_base": 23816.6, "taker_buy_quote": 44877.88976 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.884, "high": 1.885, "low": 1.863, "close": 1.864, "volume": 160672.59, "close_time": 1766948399999, "quote_volume": 300380.68696, "trades": 2204, "taker_buy_base": 65211.85, "taker_buy_quote": 121908.60447 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.864, "high": 1.87, "low": 1.859, "close": 1.865, "volume": 94183.3, "close_time": 1766951999999, "quote_volume": 175631.95122, "trades": 1242, "taker_buy_base": 38306.13, "taker_buy_quote": 71456.82865 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.864, "high": 1.866, "low": 1.854, "close": 1.861, "volume": 65606.19, "close_time": 1766955599999, "quote_volume": 122011.32977, "trades": 1073, "taker_buy_base": 23097.68, "taker_buy_quote": 42956.80447 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.861, "high": 1.862, "low": 1.857, "close": 1.862, "volume": 22272.61, "close_time": 1766959199999, "quote_volume": 41418.07577, "trades": 483, "taker_buy_base": 11112.35, "taker_buy_quote": 20665.70601 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.862, "high": 1.876, "low": 1.862, "close": 1.873, "volume": 73357.12, "close_time": 1766962799999, "quote_volume": 137117.61624, "trades": 874, "taker_buy_base": 41851.6, "taker_buy_quote": 78231.44039 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.874, "high": 1.875, "low": 1.865, "close": 1.872, "volume": 31268.7, "close_time": 1766966399999, "quote_volume": 58436.88701, "trades": 559, "taker_buy_base": 17111.27, "taker_buy_quote": 31981.03405 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.872, "high": 1.887, "low": 1.867, "close": 1.88, "volume": 161963.64, "close_time": 1766969999999, "quote_volume": 304125.51288, "trades": 1558, "taker_buy_base": 104613.99, "taker_buy_quote": 196388.52537 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.88, "high": 1.891, "low": 1.872, "close": 1.884, "volume": 71113.0, "close_time": 1766973599999, "quote_volume": 133963.84381, "trades": 1479, "taker_buy_base": 36316.15, "taker_buy_quote": 68411.14451 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.884, "high": 1.896, "low": 1.883, "close": 1.887, "volume": 116934.69, "close_time": 1766977199999, "quote_volume": 220987.12939, "trades": 1884, "taker_buy_base": 50017.79, "taker_buy_quote": 94552.1362 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.888, "high": 1.9, "low": 1.887, "close": 1.899, "volume": 90627.1, "close_time": 1766980799999, "quote_volume": 171651.34746, "trades": 1509, "taker_buy_base": 59949.31, "taker_buy_quote": 113537.8129 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.899, "high": 1.904, "low": 1.894, "close": 1.898, "volume": 110724.3, "close_time": 1766984399999, "quote_volume": 210283.98069, "trades": 1602, "taker_buy_base": 49505.97, "taker_buy_quote": 94048.92921 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.898, "high": 1.919, "low": 1.895, "close": 1.909, "volume": 242830.51, "close_time": 1766987999999, "quote_volume": 463395.26662, "trades": 3204, "taker_buy_base": 116847.36, "taker_buy_quote": 223019.26577 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.91, "high": 1.91, "low": 1.892, "close": 1.896, "volume": 132641.0, "close_time": 1766991599999, "quote_volume": 251975.4158, "trades": 1854, "taker_buy_base": 42582.38, "taker_buy_quote": 80855.80167 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.897, "high": 1.897, "low": 1.88, "close": 1.889, "volume": 121624.38, "close_time": 1766995199999, "quote_volume": 229616.83568, "trades": 1639, "taker_buy_base": 51219.86, "taker_buy_quote": 96668.35628 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.889, "high": 1.892, "low": 1.881, "close": 1.883, "volume": 58668.82, "close_time": 1766998799999, "quote_volume": 110665.20259, "trades": 803, "taker_buy_base": 31396.06, "taker_buy_quote": 59212.00338 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.883, "high": 1.885, "low": 1.85, "close": 1.858, "volume": 399488.14, "close_time": 1767002399999, "quote_volume": 744929.26726, "trades": 4068, "taker_buy_base": 160072.7, "taker_buy_quote": 298672.58627 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.857, "high": 1.864, "low": 1.856, "close": 1.862, "volume": 42055.92, "close_time": 1767005999999, "quote_volume": 78274.1888, "trades": 794, "taker_buy_base": 20889.51, "taker_buy_quote": 38884.29706 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.861, "high": 1.861, "low": 1.853, "close": 1.854, "volume": 73740.86, "close_time": 1767009599999, "quote_volume": 136929.29717, "trades": 831, "taker_buy_base": 25032.78, "taker_buy_quote": 46466.5054 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.853, "high": 1.855, "low": 1.833, "close": 1.847, "volume": 183191.83, "close_time": 1767013199999, "quote_volume": 337521.81972, "trades": 2915, "taker_buy_base": 85929.98, "taker_buy_quote": 158332.68876 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.846, "high": 1.849, "low": 1.833, "close": 1.836, "volume": 121237.89, "close_time": 1767016799999, "quote_volume": 222804.76435, "trades": 1301, "taker_buy_base": 37190.74, "taker_buy_quote": 68404.4569 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.836, "high": 1.849, "low": 1.825, "close": 1.837, "volume": 216062.38, "close_time": 1767020399999, "quote_volume": 396561.9145, "trades": 2689, "taker_buy_base": 94697.19, "taker_buy_quote": 173934.98061 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.839, "high": 1.849, "low": 1.832, "close": 1.845, "volume": 121694.76, "close_time": 1767023999999, "quote_volume": 224110.96011, "trades": 1607, "taker_buy_base": 55470.42, "taker_buy_quote": 102231.05114 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.845, "high": 1.847, "low": 1.836, "close": 1.841, "volume": 47949.37, "close_time": 1767027599999, "quote_volume": 88298.11734, "trades": 829, "taker_buy_base": 22693.51, "taker_buy_quote": 41807.61764 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.84, "high": 1.845, "low": 1.836, "close": 1.845, "volume": 28757.63, "close_time": 1767031199999, "quote_volume": 52918.86804, "trades": 504, "taker_buy_base": 11404.57, "taker_buy_quote": 20994.12348 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.845, "high": 1.848, "low": 1.834, "close": 1.835, "volume": 79490.82, "close_time": 1767034799999, "quote_volume": 146277.4941, "trades": 810, "taker_buy_base": 38142.58, "taker_buy_quote": 70238.5535 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.836, "high": 1.842, "low": 1.829, "close": 1.836, "volume": 63244.4, "close_time": 1767038399999, "quote_volume": 116078.45901, "trades": 1040, "taker_buy_base": 32663.6, "taker_buy_quote": 59947.00238 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.835, "high": 1.839, "low": 1.83, "close": 1.834, "volume": 34503.05, "close_time": 1767041999999, "quote_volume": 63288.73735, "trades": 690, "taker_buy_base": 19746.55, "taker_buy_quote": 36212.99884 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.834, "high": 1.848, "low": 1.832, "close": 1.842, "volume": 73508.86, "close_time": 1767045599999, "quote_volume": 135404.61626, "trades": 654, "taker_buy_base": 55109.57, "taker_buy_quote": 101547.31318 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.842, "high": 1.843, "low": 1.83, "close": 1.836, "volume": 118985.14, "close_time": 1767049199999, "quote_volume": 218405.70679, "trades": 709, "taker_buy_base": 45958.5, "taker_buy_quote": 84385.27661 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.835, "high": 1.839, "low": 1.831, "close": 1.833, "volume": 35087.82, "close_time": 1767052799999, "quote_volume": 64404.40686, "trades": 537, "taker_buy_base": 12939.12, "taker_buy_quote": 23755.3606 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.833, "high": 1.835, "low": 1.827, "close": 1.834, "volume": 52085.06, "close_time": 1767056399999, "quote_volume": 95388.49542, "trades": 806, "taker_buy_base": 16092.08, "taker_buy_quote": 29469.89345 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.834, "high": 1.838, "low": 1.829, "close": 1.834, "volume": 50150.43, "close_time": 1767059999999, "quote_volume": 91928.7776, "trades": 600, "taker_buy_base": 21410.36, "taker_buy_quote": 39249.1426 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.834, "high": 1.838, "low": 1.826, "close": 1.828, "volume": 28701.96, "close_time": 1767063599999, "quote_volume": 52571.27984, "trades": 562, "taker_buy_base": 9011.74, "taker_buy_quote": 16514.94722 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.829, "high": 1.835, "low": 1.815, "close": 1.834, "volume": 103008.04, "close_time": 1767067199999, "quote_volume": 187821.20381, "trades": 1309, "taker_buy_base": 47485.88, "taker_buy_quote": 86601.66195 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.833, "high": 1.835, "low": 1.831, "close": 1.832, "volume": 29501.8, "close_time": 1767070799999, "quote_volume": 54073.60415, "trades": 554, "taker_buy_base": 7004.13, "taker_buy_quote": 12841.35935 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.832, "high": 1.835, "low": 1.825, "close": 1.828, "volume": 47227.33, "close_time": 1767074399999, "quote_volume": 86422.34726, "trades": 572, "taker_buy_base": 14998.08, "taker_buy_quote": 27440.03959 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.828, "high": 1.835, "low": 1.827, "close": 1.831, "volume": 16409.53, "close_time": 1767077999999, "quote_volume": 30035.7801, "trades": 364, "taker_buy_base": 10105.46, "taker_buy_quote": 18498.95164 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.831, "high": 1.834, "low": 1.828, "close": 1.83, "volume": 16964.33, "close_time": 1767081599999, "quote_volume": 31057.12506, "trades": 346, "taker_buy_base": 10552.18, "taker_buy_quote": 19321.20041 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.83, "high": 1.849, "low": 1.83, "close": 1.841, "volume": 59238.82, "close_time": 1767085199999, "quote_volume": 109195.63881, "trades": 958, "taker_buy_base": 32665.75, "taker_buy_quote": 60208.09612 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.841, "high": 1.845, "low": 1.837, "close": 1.845, "volume": 45965.5, "close_time": 1767088799999, "quote_volume": 84650.10848, "trades": 511, "taker_buy_base": 24994.76, "taker_buy_quote": 46037.75083 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.846, "high": 1.847, "low": 1.838, "close": 1.841, "volume": 22127.16, "close_time": 1767092399999, "quote_volume": 40772.52484, "trades": 352, "taker_buy_base": 7173.11, "taker_buy_quote": 13223.38427 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.842, "high": 1.843, "low": 1.839, "close": 1.843, "volume": 29957.31, "close_time": 1767095999999, "quote_volume": 55141.91457, "trades": 483, "taker_buy_base": 11184.05, "taker_buy_quote": 20595.51057 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.842, "high": 1.846, "low": 1.838, "close": 1.84, "volume": 17538.7, "close_time": 1767099599999, "quote_volume": 32317.19772, "trades": 529, "taker_buy_base": 5014.09, "taker_buy_quote": 9242.48389 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.84, "high": 1.857, "low": 1.839, "close": 1.852, "volume": 110967.52, "close_time": 1767103199999, "quote_volume": 205228.27952, "trades": 1340, "taker_buy_base": 73630.13, "taker_buy_quote": 136201.51581 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.852, "high": 1.86, "low": 1.839, "close": 1.854, "volume": 219994.61, "close_time": 1767106799999, "quote_volume": 406983.7605, "trades": 2515, "taker_buy_base": 166790.23, "taker_buy_quote": 308690.9916 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.855, "high": 1.861, "low": 1.844, "close": 1.861, "volume": 70531.38, "close_time": 1767110399999, "quote_volume": 130641.3992, "trades": 1355, "taker_buy_base": 37715.91, "taker_buy_quote": 69856.79202 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.861, "high": 1.867, "low": 1.856, "close": 1.86, "volume": 103087.97, "close_time": 1767113999999, "quote_volume": 191922.90735, "trades": 1637, "taker_buy_base": 40908.04, "taker_buy_quote": 76199.83184 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.861, "high": 1.868, "low": 1.858, "close": 1.865, "volume": 86298.56, "close_time": 1767117599999, "quote_volume": 160800.43057, "trades": 1514, "taker_buy_base": 38101.54, "taker_buy_quote": 71042.75669 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.865, "high": 1.868, "low": 1.857, "close": 1.86, "volume": 51406.56, "close_time": 1767121199999, "quote_volume": 95825.31406, "trades": 1319, "taker_buy_base": 12442.64, "taker_buy_quote": 23198.80882 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.86, "high": 1.865, "low": 1.851, "close": 1.862, "volume": 56617.1, "close_time": 1767124799999, "quote_volume": 105118.2244, "trades": 908, "taker_buy_base": 25938.99, "taker_buy_quote": 48177.42703 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.862, "high": 1.862, "low": 1.856, "close": 1.856, "volume": 17857.39, "close_time": 1767128399999, "quote_volume": 33200.64583, "trades": 344, "taker_buy_base": 7024.72, "taker_buy_quote": 13064.38931 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.856, "high": 1.862, "low": 1.854, "close": 1.86, "volume": 12201.45, "close_time": 1767131999999, "quote_volume": 22667.2652, "trades": 259, "taker_buy_base": 6283.99, "taker_buy_quote": 11678.23844 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.86, "high": 1.867, "low": 1.857, "close": 1.859, "volume": 32813.84, "close_time": 1767135599999, "quote_volume": 61095.15344, "trades": 613, "taker_buy_base": 17901.31, "taker_buy_quote": 33328.4021 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.859, "high": 1.867, "low": 1.858, "close": 1.865, "volume": 22252.95, "close_time": 1767139199999, "quote_volume": 41479.80867, "trades": 678, "taker_buy_base": 11929.33, "taker_buy_quote": 22232.48951 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.865, "high": 1.868, "low": 1.861, "close": 1.866, "volume": 44611.57, "close_time": 1767142799999, "quote_volume": 83204.98449, "trades": 915, "taker_buy_base": 22301.19, "taker_buy_quote": 41609.55621 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.865, "high": 1.875, "low": 1.863, "close": 1.869, "volume": 84276.74, "close_time": 1767146399999, "quote_volume": 157530.4421, "trades": 1330, "taker_buy_base": 47607.44, "taker_buy_quote": 88975.10901 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.868, "high": 1.891, "low": 1.866, "close": 1.89, "volume": 357595.98, "close_time": 1767149999999, "quote_volume": 672643.90397, "trades": 4254, "taker_buy_base": 219772.64, "taker_buy_quote": 413451.7355 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.89, "high": 1.892, "low": 1.869, "close": 1.874, "volume": 81700.63, "close_time": 1767153599999, "quote_volume": 153447.06107, "trades": 1298, "taker_buy_base": 20187.63, "taker_buy_quote": 37893.05878 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.873, "high": 1.892, "low": 1.873, "close": 1.887, "volume": 191704.67, "close_time": 1767157199999, "quote_volume": 361630.44857, "trades": 2573, "taker_buy_base": 101543.37, "taker_buy_quote": 191544.24632 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.887, "high": 1.893, "low": 1.885, "close": 1.888, "volume": 51174.44, "close_time": 1767160799999, "quote_volume": 96681.88832, "trades": 1456, "taker_buy_base": 24357.55, "taker_buy_quote": 46018.37735 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.887, "high": 1.897, "low": 1.886, "close": 1.892, "volume": 68834.27, "close_time": 1767164399999, "quote_volume": 130236.80241, "trades": 1051, "taker_buy_base": 33622.6, "taker_buy_quote": 63604.39802 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.892, "high": 1.9, "low": 1.891, "close": 1.896, "volume": 120455.26, "close_time": 1767167999999, "quote_volume": 228322.95134, "trades": 1527, "taker_buy_base": 66509.31, "taker_buy_quote": 126074.19564 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.897, "high": 1.9, "low": 1.889, "close": 1.892, "volume": 58207.76, "close_time": 1767171599999, "quote_volume": 110226.87438, "trades": 932, "taker_buy_base": 27134.16, "taker_buy_quote": 51422.05621 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.892, "high": 1.896, "low": 1.889, "close": 1.889, "volume": 62192.56, "close_time": 1767175199999, "quote_volume": 117652.10069, "trades": 912, "taker_buy_base": 13786.7, "taker_buy_quote": 26095.06681 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.889, "high": 1.896, "low": 1.889, "close": 1.891, "volume": 73204.29, "close_time": 1767178799999, "quote_volume": 138414.32798, "trades": 934, "taker_buy_base": 25110.93, "taker_buy_quote": 47506.60473 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.892, "high": 1.897, "low": 1.891, "close": 1.897, "volume": 46648.49, "close_time": 1767182399999, "quote_volume": 88317.21823, "trades": 814, "taker_buy_base": 21944.71, "taker_buy_quote": 41554.04667 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.896, "high": 1.901, "low": 1.889, "close": 1.891, "volume": 104583.16, "close_time": 1767185999999, "quote_volume": 198044.30849, "trades": 934, "taker_buy_base": 27816.38, "taker_buy_quote": 52743.07369 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.892, "high": 1.9, "low": 1.881, "close": 1.89, "volume": 228115.87, "close_time": 1767189599999, "quote_volume": 430763.85903, "trades": 2066, "taker_buy_base": 68245.84, "taker_buy_quote": 128891.98899 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.889, "high": 1.902, "low": 1.889, "close": 1.892, "volume": 155149.39, "close_time": 1767193199999, "quote_volume": 294113.94628, "trades": 2192, "taker_buy_base": 76867.97, "taker_buy_quote": 145773.90786 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.892, "high": 1.895, "low": 1.878, "close": 1.883, "volume": 99691.81, "close_time": 1767196799999, "quote_volume": 188049.73676, "trades": 1512, "taker_buy_base": 39240.34, "taker_buy_quote": 74042.21896 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.883, "high": 1.884, "low": 1.857, "close": 1.87, "volume": 154752.9, "close_time": 1767200399999, "quote_volume": 288810.5221, "trades": 2589, "taker_buy_base": 70421.92, "taker_buy_quote": 131404.75163 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.87, "high": 1.875, "low": 1.864, "close": 1.865, "volume": 70561.54, "close_time": 1767203999999, "quote_volume": 131876.00394, "trades": 1231, "taker_buy_base": 37205.9, "taker_buy_quote": 69545.2012 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.865, "high": 1.874, "low": 1.863, "close": 1.867, "volume": 27629.19, "close_time": 1767207599999, "quote_volume": 51638.27751, "trades": 486, "taker_buy_base": 11788.62, "taker_buy_quote": 22037.48839 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.867, "high": 1.888, "low": 1.867, "close": 1.886, "volume": 132872.58, "close_time": 1767211199999, "quote_volume": 249911.08814, "trades": 1602, "taker_buy_base": 79211.84, "taker_buy_quote": 148979.83591 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.886, "high": 1.89, "low": 1.874, "close": 1.881, "volume": 115771.53, "close_time": 1767214799999, "quote_volume": 218007.49711, "trades": 1654, "taker_buy_base": 58444.72, "taker_buy_quote": 110091.85728 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.881, "high": 1.91, "low": 1.881, "close": 1.898, "volume": 228877.76, "close_time": 1767218399999, "quote_volume": 434798.40097, "trades": 2168, "taker_buy_base": 158758.99, "taker_buy_quote": 301548.55838 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.898, "high": 1.898, "low": 1.886, "close": 1.888, "volume": 173428.41, "close_time": 1767221999999, "quote_volume": 328094.65441, "trades": 1272, "taker_buy_base": 46957.27, "taker_buy_quote": 88801.49014 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.887, "high": 1.891, "low": 1.885, "close": 1.885, "volume": 28746.97, "close_time": 1767225599999, "quote_volume": 54279.01423, "trades": 544, "taker_buy_base": 15239.17, "taker_buy_quote": 28778.27874 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.885, "high": 1.895, "low": 1.883, "close": 1.893, "volume": 31037.81, "close_time": 1767229199999, "quote_volume": 58608.92224, "trades": 586, "taker_buy_base": 20699.83, "taker_buy_quote": 39093.27596 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.893, "high": 1.929, "low": 1.893, "close": 1.927, "volume": 229056.72, "close_time": 1767232799999, "quote_volume": 438576.71214, "trades": 2548, "taker_buy_base": 126368.92, "taker_buy_quote": 242040.9126 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.928, "high": 1.945, "low": 1.923, "close": 1.94, "volume": 488200.79, "close_time": 1767236399999, "quote_volume": 943985.81, "trades": 5614, "taker_buy_base": 263341.71, "taker_buy_quote": 509000.41362 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.941, "high": 1.948, "low": 1.93, "close": 1.931, "volume": 223588.04, "close_time": 1767239999999, "quote_volume": 433387.47045, "trades": 2200, "taker_buy_base": 121334.35, "taker_buy_quote": 235254.05667 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.931, "high": 1.94, "low": 1.925, "close": 1.931, "volume": 232814.76, "close_time": 1767243599999, "quote_volume": 450263.48307, "trades": 1932, "taker_buy_base": 91932.14, "taker_buy_quote": 177785.79122 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.931, "high": 1.941, "low": 1.931, "close": 1.936, "volume": 48930.49, "close_time": 1767247199999, "quote_volume": 94784.95896, "trades": 844, "taker_buy_base": 23271.59, "taker_buy_quote": 45078.81779 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.937, "high": 1.943, "low": 1.936, "close": 1.94, "volume": 43438.94, "close_time": 1767250799999, "quote_volume": 84276.36318, "trades": 775, "taker_buy_base": 22025.3, "taker_buy_quote": 42738.3512 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.941, "high": 1.941, "low": 1.932, "close": 1.934, "volume": 66104.15, "close_time": 1767254399999, "quote_volume": 128003.05228, "trades": 1081, "taker_buy_base": 24941.17, "taker_buy_quote": 48279.88729 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.935, "high": 1.942, "low": 1.928, "close": 1.94, "volume": 63087.9, "close_time": 1767257999999, "quote_volume": 122129.09764, "trades": 1023, "taker_buy_base": 37845.87, "taker_buy_quote": 73283.46658 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.94, "high": 1.969, "low": 1.938, "close": 1.964, "volume": 263130.41, "close_time": 1767261599999, "quote_volume": 514373.8954, "trades": 4147, "taker_buy_base": 176584.31, "taker_buy_quote": 345203.63652 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.965, "high": 2.025, "low": 1.958, "close": 2.0, "volume": 661076.74, "close_time": 1767265199999, "quote_volume": 1318890.2386, "trades": 8771, "taker_buy_base": 386620.52, "taker_buy_quote": 770474.75551 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 2.0, "high": 2.0, "low": 1.99, "close": 1.995, "volume": 104132.39, "close_time": 1767268799999, "quote_volume": 207607.90283, "trades": 1820, "taker_buy_base": 59029.21, "taker_buy_quote": 117695.97576 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.995, "high": 1.995, "low": 1.97, "close": 1.98, "volume": 214660.22, "close_time": 1767272399999, "quote_volume": 425245.43575, "trades": 2804, "taker_buy_base": 90596.09, "taker_buy_quote": 179520.5666 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.979, "high": 1.993, "low": 1.979, "close": 1.981, "volume": 61500.67, "close_time": 1767275999999, "quote_volume": 122107.48041, "trades": 1579, "taker_buy_base": 31269.1, "taker_buy_quote": 62113.15895 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.981, "high": 1.986, "low": 1.973, "close": 1.976, "volume": 119299.5, "close_time": 1767279599999, "quote_volume": 236163.98942, "trades": 1859, "taker_buy_base": 56215.42, "taker_buy_quote": 111342.96629 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.977, "high": 1.988, "low": 1.974, "close": 1.983, "volume": 107174.25, "close_time": 1767283199999, "quote_volume": 212215.30724, "trades": 1958, "taker_buy_base": 57577.1, "taker_buy_quote": 114055.54681 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.983, "high": 1.985, "low": 1.966, "close": 1.972, "volume": 75913.19, "close_time": 1767286799999, "quote_volume": 149804.43555, "trades": 1325, "taker_buy_base": 26891.62, "taker_buy_quote": 53105.37717 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.971, "high": 1.981, "low": 1.97, "close": 1.977, "volume": 60472.04, "close_time": 1767290399999, "quote_volume": 119478.41852, "trades": 990, "taker_buy_base": 25772.82, "taker_buy_quote": 50931.76561 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.978, "high": 1.981, "low": 1.974, "close": 1.98, "volume": 50706.23, "close_time": 1767293999999, "quote_volume": 100262.13759, "trades": 654, "taker_buy_base": 21397.0, "taker_buy_quote": 42312.76585 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.979, "high": 1.984, "low": 1.976, "close": 1.98, "volume": 17249.4, "close_time": 1767297599999, "quote_volume": 34149.8544, "trades": 446, "taker_buy_base": 9349.81, "taker_buy_quote": 18513.69416 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.98, "high": 1.985, "low": 1.974, "close": 1.984, "volume": 41831.29, "close_time": 1767301199999, "quote_volume": 82822.39052, "trades": 697, "taker_buy_base": 29655.47, "taker_buy_quote": 58732.9763 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.983, "high": 1.988, "low": 1.98, "close": 1.985, "volume": 49524.13, "close_time": 1767304799999, "quote_volume": 98254.17223, "trades": 683, "taker_buy_base": 27997.51, "taker_buy_quote": 55570.00189 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.984, "high": 1.987, "low": 1.976, "close": 1.983, "volume": 40781.02, "close_time": 1767308399999, "quote_volume": 80836.09537, "trades": 649, "taker_buy_base": 18385.2, "taker_buy_quote": 36454.89436 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.984, "high": 1.989, "low": 1.979, "close": 1.986, "volume": 36913.45, "close_time": 1767311999999, "quote_volume": 73256.96754, "trades": 564, "taker_buy_base": 16025.2, "taker_buy_quote": 31813.39288 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.986, "high": 1.992, "low": 1.977, "close": 1.987, "volume": 69768.38, "close_time": 1767315599999, "quote_volume": 138536.45824, "trades": 1180, "taker_buy_base": 38179.21, "taker_buy_quote": 75830.09704 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.987, "high": 1.988, "low": 1.981, "close": 1.983, "volume": 21272.6, "close_time": 1767319199999, "quote_volume": 42214.54146, "trades": 497, "taker_buy_base": 12194.58, "taker_buy_quote": 24206.46179 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.983, "high": 1.984, "low": 1.973, "close": 1.982, "volume": 31255.39, "close_time": 1767322799999, "quote_volume": 61846.62249, "trades": 579, "taker_buy_base": 12687.16, "taker_buy_quote": 25106.48487 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.982, "high": 1.991, "low": 1.976, "close": 1.991, "volume": 112732.25, "close_time": 1767326399999, "quote_volume": 223520.62295, "trades": 1642, "taker_buy_base": 52228.0, "taker_buy_quote": 103616.83574 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.991, "high": 1.991, "low": 1.98, "close": 1.983, "volume": 39048.24, "close_time": 1767329999999, "quote_volume": 77532.44883, "trades": 604, "taker_buy_base": 13604.79, "taker_buy_quote": 27010.53422 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.983, "high": 1.99, "low": 1.98, "close": 1.987, "volume": 19081.42, "close_time": 1767333599999, "quote_volume": 37855.06295, "trades": 469, "taker_buy_base": 10415.6, "taker_buy_quote": 20672.45886 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.987, "high": 1.995, "low": 1.984, "close": 1.985, "volume": 40509.97, "close_time": 1767337199999, "quote_volume": 80617.29764, "trades": 782, "taker_buy_base": 24529.05, "taker_buy_quote": 48840.87344 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.985, "high": 1.988, "low": 1.981, "close": 1.986, "volume": 24679.07, "close_time": 1767340799999, "quote_volume": 48983.61334, "trades": 537, "taker_buy_base": 12163.11, "taker_buy_quote": 24143.25868 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.987, "high": 1.995, "low": 1.986, "close": 1.99, "volume": 53443.79, "close_time": 1767344399999, "quote_volume": 106428.78178, "trades": 670, "taker_buy_base": 14601.11, "taker_buy_quote": 29075.94535 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.989, "high": 1.998, "low": 1.984, "close": 1.995, "volume": 115510.64, "close_time": 1767347999999, "quote_volume": 229962.25997, "trades": 1617, "taker_buy_base": 49630.51, "taker_buy_quote": 98835.30037 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.995, "high": 1.998, "low": 1.989, "close": 1.993, "volume": 50233.85, "close_time": 1767351599999, "quote_volume": 100146.06014, "trades": 701, "taker_buy_base": 21228.18, "taker_buy_quote": 42338.19252 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.994, "high": 1.994, "low": 1.978, "close": 1.985, "volume": 128655.92, "close_time": 1767355199999, "quote_volume": 255612.02178, "trades": 1370, "taker_buy_base": 31459.42, "taker_buy_quote": 62460.16093 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.985, "high": 1.996, "low": 1.982, "close": 1.989, "volume": 62294.56, "close_time": 1767358799999, "quote_volume": 123897.24538, "trades": 1069, "taker_buy_base": 32856.22, "taker_buy_quote": 65345.48918 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.99, "high": 1.998, "low": 1.988, "close": 1.993, "volume": 68090.64, "close_time": 1767362399999, "quote_volume": 135732.19308, "trades": 842, "taker_buy_base": 34913.02, "taker_buy_quote": 69612.64751 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.994, "high": 2.006, "low": 1.978, "close": 1.998, "volume": 197994.47, "close_time": 1767365999999, "quote_volume": 394370.24479, "trades": 2883, "taker_buy_base": 97987.57, "taker_buy_quote": 195357.38067 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.998, "high": 2.019, "low": 1.987, "close": 2.007, "volume": 166002.79, "close_time": 1767369599999, "quote_volume": 332885.96914, "trades": 2177, "taker_buy_base": 88098.72, "taker_buy_quote": 176787.40467 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.023, "low": 2.002, "close": 2.022, "volume": 168228.72, "close_time": 1767373199999, "quote_volume": 338849.6227, "trades": 2051, "taker_buy_base": 76853.09, "taker_buy_quote": 154932.18239 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.022, "high": 2.03, "low": 2.011, "close": 2.016, "volume": 115797.58, "close_time": 1767376799999, "quote_volume": 234102.99014, "trades": 1525, "taker_buy_base": 51011.49, "taker_buy_quote": 103227.18686 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.016, "high": 2.018, "low": 1.998, "close": 2.005, "volume": 71329.76, "close_time": 1767380399999, "quote_volume": 143344.79485, "trades": 1141, "taker_buy_base": 28925.22, "taker_buy_quote": 58164.7482 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.005, "high": 2.012, "low": 2.005, "close": 2.01, "volume": 60775.38, "close_time": 1767383999999, "quote_volume": 122120.35073, "trades": 828, "taker_buy_base": 22839.88, "taker_buy_quote": 45902.31449 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.01, "high": 2.014, "low": 1.997, "close": 2.002, "volume": 47993.1, "close_time": 1767387599999, "quote_volume": 96206.05313, "trades": 1055, "taker_buy_base": 22724.16, "taker_buy_quote": 45580.37387 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.003, "high": 2.011, "low": 2.003, "close": 2.009, "volume": 28420.98, "close_time": 1767391199999, "quote_volume": 57018.13658, "trades": 576, "taker_buy_base": 17662.69, "taker_buy_quote": 35438.32206 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.01, "high": 2.016, "low": 2.009, "close": 2.013, "volume": 33513.35, "close_time": 1767394799999, "quote_volume": 67422.55741, "trades": 731, "taker_buy_base": 19706.78, "taker_buy_quote": 39653.31427 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.013, "high": 2.014, "low": 2.002, "close": 2.003, "volume": 60069.83, "close_time": 1767398399999, "quote_volume": 120596.19069, "trades": 821, "taker_buy_base": 22683.12, "taker_buy_quote": 45525.99011 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.002, "high": 2.018, "low": 2.0, "close": 2.014, "volume": 165647.49, "close_time": 1767401999999, "quote_volume": 333061.45884, "trades": 1861, "taker_buy_base": 86768.51, "taker_buy_quote": 174474.86929 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.014, "high": 2.023, "low": 2.006, "close": 2.01, "volume": 154161.6, "close_time": 1767405599999, "quote_volume": 310510.82576, "trades": 2199, "taker_buy_base": 82090.55, "taker_buy_quote": 165327.3383 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.009, "high": 2.013, "low": 2.0, "close": 2.005, "volume": 59747.67, "close_time": 1767409199999, "quote_volume": 119926.38782, "trades": 1033, "taker_buy_base": 23559.51, "taker_buy_quote": 47325.30496 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.005, "high": 2.043, "low": 2.005, "close": 2.04, "volume": 411873.25, "close_time": 1767412799999, "quote_volume": 836540.73529, "trades": 3940, "taker_buy_base": 296909.03, "taker_buy_quote": 602995.74163 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.041, "high": 2.044, "low": 2.026, "close": 2.027, "volume": 156224.15, "close_time": 1767416399999, "quote_volume": 318308.89773, "trades": 1863, "taker_buy_base": 66580.92, "taker_buy_quote": 135633.46258 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.027, "high": 2.031, "low": 2.019, "close": 2.026, "volume": 69234.33, "close_time": 1767419999999, "quote_volume": 140151.89553, "trades": 1163, "taker_buy_base": 24320.38, "taker_buy_quote": 49245.47297 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.026, "high": 2.032, "low": 2.006, "close": 2.009, "volume": 117274.44, "close_time": 1767423599999, "quote_volume": 236369.459, "trades": 1759, "taker_buy_base": 44159.13, "taker_buy_quote": 89005.92398 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.009, "high": 2.01, "low": 1.982, "close": 1.994, "volume": 248234.69, "close_time": 1767427199999, "quote_volume": 494815.61606, "trades": 4946, "taker_buy_base": 122669.73, "taker_buy_quote": 244527.40521 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.993, "high": 2.003, "low": 1.987, "close": 1.994, "volume": 91463.19, "close_time": 1767430799999, "quote_volume": 182539.50061, "trades": 1842, "taker_buy_base": 38865.69, "taker_buy_quote": 77605.67663 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.994, "high": 2.004, "low": 1.989, "close": 1.993, "volume": 91293.58, "close_time": 1767434399999, "quote_volume": 182229.06, "trades": 1200, "taker_buy_base": 38578.33, "taker_buy_quote": 77046.81217 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.993, "high": 1.996, "low": 1.99, "close": 1.991, "volume": 68538.94, "close_time": 1767437999999, "quote_volume": 136576.68331, "trades": 811, "taker_buy_base": 46393.03, "taker_buy_quote": 92461.0653 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.991, "high": 1.993, "low": 1.987, "close": 1.993, "volume": 36449.44, "close_time": 1767441599999, "quote_volume": 72561.37628, "trades": 660, "taker_buy_base": 19115.29, "taker_buy_quote": 38056.51963 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.993, "high": 2.002, "low": 1.991, "close": 2.001, "volume": 52383.13, "close_time": 1767445199999, "quote_volume": 104666.21232, "trades": 756, "taker_buy_base": 30467.39, "taker_buy_quote": 60883.27712 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.001, "high": 2.015, "low": 2.0, "close": 2.009, "volume": 95817.66, "close_time": 1767448799999, "quote_volume": 192480.57108, "trades": 1103, "taker_buy_base": 50895.52, "taker_buy_quote": 102249.94202 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.008, "high": 2.009, "low": 1.993, "close": 1.996, "volume": 70624.23, "close_time": 1767452399999, "quote_volume": 141229.11687, "trades": 1023, "taker_buy_base": 25594.58, "taker_buy_quote": 51198.16414 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.995, "high": 1.995, "low": 1.99, "close": 1.99, "volume": 50524.3, "close_time": 1767455999999, "quote_volume": 100633.54526, "trades": 761, "taker_buy_base": 17756.83, "taker_buy_quote": 35364.32137 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.99, "high": 2.001, "low": 1.99, "close": 1.999, "volume": 51199.94, "close_time": 1767459599999, "quote_volume": 102239.04636, "trades": 728, "taker_buy_base": 34069.55, "taker_buy_quote": 68062.43012 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.0, "high": 2.001, "low": 1.996, "close": 1.996, "volume": 18535.85, "close_time": 1767463199999, "quote_volume": 37027.927, "trades": 395, "taker_buy_base": 10035.97, "taker_buy_quote": 20049.76635 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.996, "high": 2.004, "low": 1.993, "close": 2.001, "volume": 20527.12, "close_time": 1767466799999, "quote_volume": 41010.29526, "trades": 397, "taker_buy_base": 10823.75, "taker_buy_quote": 21625.84299 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.0, "high": 2.003, "low": 1.997, "close": 1.997, "volume": 31716.38, "close_time": 1767470399999, "quote_volume": 63449.38607, "trades": 508, "taker_buy_base": 21375.65, "taker_buy_quote": 42760.56771 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.997, "high": 1.998, "low": 1.993, "close": 1.996, "volume": 19438.29, "close_time": 1767473999999, "quote_volume": 38783.13231, "trades": 403, "taker_buy_base": 8924.89, "taker_buy_quote": 17809.97073 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.996, "high": 2.001, "low": 1.993, "close": 1.998, "volume": 26659.33, "close_time": 1767477599999, "quote_volume": 53222.19482, "trades": 472, "taker_buy_base": 15610.91, "taker_buy_quote": 31170.98262 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.998, "high": 2.003, "low": 1.996, "close": 2.0, "volume": 39711.83, "close_time": 1767481199999, "quote_volume": 79382.2713, "trades": 496, "taker_buy_base": 27568.36, "taker_buy_quote": 55099.55671 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.0, "high": 2.003, "low": 1.997, "close": 1.999, "volume": 15989.48, "close_time": 1767484799999, "quote_volume": 31972.84991, "trades": 357, "taker_buy_base": 6739.65, "taker_buy_quote": 13476.72683 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.999, "high": 2.012, "low": 1.997, "close": 2.007, "volume": 76093.04, "close_time": 1767488399999, "quote_volume": 152656.75218, "trades": 1497, "taker_buy_base": 41467.55, "taker_buy_quote": 83199.30758 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.007, "high": 2.01, "low": 1.998, "close": 2.005, "volume": 46457.01, "close_time": 1767491999999, "quote_volume": 93102.24704, "trades": 872, "taker_buy_base": 28105.23, "taker_buy_quote": 56336.31291 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.005, "high": 2.011, "low": 2.003, "close": 2.006, "volume": 17874.52, "close_time": 1767495599999, "quote_volume": 35882.91855, "trades": 404, "taker_buy_base": 9653.06, "taker_buy_quote": 19386.40332 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.007, "high": 2.025, "low": 2.006, "close": 2.023, "volume": 77654.84, "close_time": 1767499199999, "quote_volume": 156725.42154, "trades": 1179, "taker_buy_base": 47827.71, "taker_buy_quote": 96514.79991 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.023, "high": 2.028, "low": 2.02, "close": 2.021, "volume": 70296.56, "close_time": 1767502799999, "quote_volume": 142244.95115, "trades": 851, "taker_buy_base": 25976.17, "taker_buy_quote": 52583.05717 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.022, "high": 2.022, "low": 2.015, "close": 2.02, "volume": 73734.9, "close_time": 1767506399999, "quote_volume": 148849.7996, "trades": 741, "taker_buy_base": 41400.69, "taker_buy_quote": 83574.64706 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.02, "high": 2.03, "low": 2.014, "close": 2.017, "volume": 85432.03, "close_time": 1767509999999, "quote_volume": 172847.06981, "trades": 1619, "taker_buy_base": 52121.06, "taker_buy_quote": 105521.2943 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.016, "high": 2.023, "low": 2.012, "close": 2.019, "volume": 58005.31, "close_time": 1767513599999, "quote_volume": 117023.29548, "trades": 1225, "taker_buy_base": 30780.55, "taker_buy_quote": 62140.15054 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.019, "high": 2.023, "low": 2.009, "close": 2.022, "volume": 60593.39, "close_time": 1767517199999, "quote_volume": 122007.14431, "trades": 976, "taker_buy_base": 24946.35, "taker_buy_quote": 50240.05762 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.023, "high": 2.037, "low": 2.018, "close": 2.034, "volume": 97242.54, "close_time": 1767520799999, "quote_volume": 197295.44, "trades": 1686, "taker_buy_base": 53829.06, "taker_buy_quote": 109270.0816 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.035, "high": 2.046, "low": 2.035, "close": 2.038, "volume": 123070.08, "close_time": 1767524399999, "quote_volume": 251024.66618, "trades": 1321, "taker_buy_base": 59340.03, "taker_buy_quote": 121027.79614 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.038, "high": 2.038, "low": 2.026, "close": 2.027, "volume": 60529.14, "close_time": 1767527999999, "quote_volume": 122905.95006, "trades": 968, "taker_buy_base": 19154.73, "taker_buy_quote": 38897.27515 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.027, "high": 2.047, "low": 2.023, "close": 2.047, "volume": 152604.14, "close_time": 1767531599999, "quote_volume": 310855.31336, "trades": 2853, "taker_buy_base": 80875.17, "taker_buy_quote": 164876.50774 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.047, "high": 2.048, "low": 2.034, "close": 2.044, "volume": 98500.64, "close_time": 1767535199999, "quote_volume": 200818.38061, "trades": 1694, "taker_buy_base": 42307.62, "taker_buy_quote": 86255.94589 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.044, "high": 2.046, "low": 2.029, "close": 2.035, "volume": 81870.53, "close_time": 1767538799999, "quote_volume": 166725.22567, "trades": 1087, "taker_buy_base": 39121.35, "taker_buy_quote": 79629.58165 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.034, "high": 2.044, "low": 2.029, "close": 2.044, "volume": 74487.5, "close_time": 1767542399999, "quote_volume": 151616.43786, "trades": 1016, "taker_buy_base": 37643.75, "taker_buy_quote": 76653.79571 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.044, "high": 2.066, "low": 2.044, "close": 2.064, "volume": 184335.11, "close_time": 1767545999999, "quote_volume": 379120.31094, "trades": 3067, "taker_buy_base": 114332.5, "taker_buy_quote": 235128.7156 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.064, "high": 2.072, "low": 2.062, "close": 2.068, "volume": 119850.36, "close_time": 1767549599999, "quote_volume": 247831.53739, "trades": 1822, "taker_buy_base": 67810.49, "taker_buy_quote": 140245.64683 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.068, "high": 2.068, "low": 2.053, "close": 2.065, "volume": 56171.93, "close_time": 1767553199999, "quote_volume": 115725.38173, "trades": 1096, "taker_buy_base": 17449.17, "taker_buy_quote": 35957.37471 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.064, "high": 2.065, "low": 2.045, "close": 2.055, "volume": 79368.97, "close_time": 1767556799999, "quote_volume": 162820.14064, "trades": 1537, "taker_buy_base": 31696.19, "taker_buy_quote": 65036.07177 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.055, "high": 2.065, "low": 2.055, "close": 2.061, "volume": 28497.45, "close_time": 1767560399999, "quote_volume": 58701.08616, "trades": 672, "taker_buy_base": 14855.29, "taker_buy_quote": 30604.88455 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.06, "high": 2.065, "low": 2.055, "close": 2.061, "volume": 31060.28, "close_time": 1767563999999, "quote_volume": 64016.30705, "trades": 657, "taker_buy_base": 17776.42, "taker_buy_quote": 36647.29297 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.061, "high": 2.066, "low": 2.054, "close": 2.059, "volume": 28040.37, "close_time": 1767567599999, "quote_volume": 57732.22342, "trades": 556, "taker_buy_base": 13663.58, "taker_buy_quote": 28138.87713 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.06, "high": 2.07, "low": 2.058, "close": 2.067, "volume": 49138.16, "close_time": 1767571199999, "quote_volume": 101411.15856, "trades": 847, "taker_buy_base": 20658.17, "taker_buy_quote": 42645.17026 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.079, "low": 2.061, "close": 2.079, "volume": 107158.47, "close_time": 1767574799999, "quote_volume": 221810.88574, "trades": 2199, "taker_buy_base": 66610.23, "taker_buy_quote": 137955.81781 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.079, "high": 2.097, "low": 2.076, "close": 2.093, "volume": 187126.41, "close_time": 1767578399999, "quote_volume": 390932.65986, "trades": 2865, "taker_buy_base": 91030.07, "taker_buy_quote": 190122.12988 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.094, "high": 2.097, "low": 2.077, "close": 2.079, "volume": 91699.1, "close_time": 1767581999999, "quote_volume": 191193.89096, "trades": 1433, "taker_buy_base": 30180.11, "taker_buy_quote": 62904.63764 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.078, "high": 2.093, "low": 2.077, "close": 2.083, "volume": 218235.85, "close_time": 1767585599999, "quote_volume": 455029.88544, "trades": 2250, "taker_buy_base": 146109.4, "taker_buy_quote": 304672.90258 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.083, "high": 2.088, "low": 2.052, "close": 2.061, "volume": 282903.12, "close_time": 1767589199999, "quote_volume": 584854.49594, "trades": 4938, "taker_buy_base": 132830.88, "taker_buy_quote": 274554.97387 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.061, "high": 2.065, "low": 2.053, "close": 2.053, "volume": 69042.18, "close_time": 1767592799999, "quote_volume": 142203.26224, "trades": 1458, "taker_buy_base": 27041.73, "taker_buy_quote": 55726.51132 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.054, "high": 2.07, "low": 2.05, "close": 2.07, "volume": 97547.58, "close_time": 1767596399999, "quote_volume": 200767.46381, "trades": 1763, "taker_buy_base": 43550.49, "taker_buy_quote": 89667.70068 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.071, "high": 2.076, "low": 2.069, "close": 2.071, "volume": 49143.19, "close_time": 1767599999999, "quote_volume": 101856.42289, "trades": 868, "taker_buy_base": 24066.02, "taker_buy_quote": 49887.5202 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.071, "high": 2.072, "low": 2.059, "close": 2.062, "volume": 61922.2, "close_time": 1767603599999, "quote_volume": 127919.69714, "trades": 971, "taker_buy_base": 29109.35, "taker_buy_quote": 60152.59183 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.061, "high": 2.062, "low": 2.053, "close": 2.057, "volume": 97793.93, "close_time": 1767607199999, "quote_volume": 201117.5597, "trades": 2308, "taker_buy_base": 43557.77, "taker_buy_quote": 89572.79043 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.057, "high": 2.073, "low": 2.057, "close": 2.066, "volume": 61108.7, "close_time": 1767610799999, "quote_volume": 126284.89052, "trades": 1139, "taker_buy_base": 42947.74, "taker_buy_quote": 88774.70369 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.066, "high": 2.071, "low": 2.057, "close": 2.071, "volume": 79256.13, "close_time": 1767614399999, "quote_volume": 163350.26123, "trades": 1212, "taker_buy_base": 32783.19, "taker_buy_quote": 67608.91927 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.071, "high": 2.071, "low": 2.057, "close": 2.061, "volume": 46748.45, "close_time": 1767617999999, "quote_volume": 96383.40327, "trades": 1207, "taker_buy_base": 19938.11, "taker_buy_quote": 41121.57111 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.062, "high": 2.066, "low": 2.048, "close": 2.055, "volume": 101262.25, "close_time": 1767621599999, "quote_volume": 208033.42381, "trades": 2480, "taker_buy_base": 54912.17, "taker_buy_quote": 112820.98708 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.056, "high": 2.067, "low": 2.049, "close": 2.062, "volume": 86749.6, "close_time": 1767625199999, "quote_volume": 178373.86673, "trades": 2154, "taker_buy_base": 42539.16, "taker_buy_quote": 87491.92574 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.062, "high": 2.073, "low": 2.055, "close": 2.071, "volume": 108966.02, "close_time": 1767628799999, "quote_volume": 224862.00633, "trades": 1694, "taker_buy_base": 52954.12, "taker_buy_quote": 109323.25398 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.071, "high": 2.072, "low": 2.056, "close": 2.057, "volume": 112741.95, "close_time": 1767632399999, "quote_volume": 232459.90912, "trades": 1823, "taker_buy_base": 48135.83, "taker_buy_quote": 99293.47613 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.056, "high": 2.063, "low": 2.04, "close": 2.061, "volume": 187988.4, "close_time": 1767635999999, "quote_volume": 384965.15121, "trades": 2827, "taker_buy_base": 68146.6, "taker_buy_quote": 139714.42135 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.063, "high": 2.067, "low": 2.048, "close": 2.066, "volume": 94069.69, "close_time": 1767639599999, "quote_volume": 193332.75841, "trades": 1592, "taker_buy_base": 42866.23, "taker_buy_quote": 88143.76341 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.065, "high": 2.072, "low": 2.056, "close": 2.058, "volume": 154912.48, "close_time": 1767643199999, "quote_volume": 319719.43942, "trades": 1647, "taker_buy_base": 69337.78, "taker_buy_quote": 143126.14315 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.059, "high": 2.066, "low": 2.052, "close": 2.054, "volume": 376979.73, "close_time": 1767646799999, "quote_volume": 776486.78221, "trades": 2910, "taker_buy_base": 267701.93, "taker_buy_quote": 551415.74834 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.054, "high": 2.058, "low": 2.048, "close": 2.057, "volume": 47722.58, "close_time": 1767650399999, "quote_volume": 98015.26221, "trades": 768, "taker_buy_base": 21278.49, "taker_buy_quote": 43705.9163 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.057, "high": 2.075, "low": 2.054, "close": 2.069, "volume": 190730.15, "close_time": 1767653999999, "quote_volume": 394376.18166, "trades": 1561, "taker_buy_base": 122562.55, "taker_buy_quote": 253353.46752 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.07, "high": 2.082, "low": 2.068, "close": 2.072, "volume": 183984.24, "close_time": 1767657599999, "quote_volume": 381568.86033, "trades": 2184, "taker_buy_base": 93973.01, "taker_buy_quote": 194970.84178 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.072, "high": 2.073, "low": 2.06, "close": 2.072, "volume": 76886.53, "close_time": 1767661199999, "quote_volume": 159088.12602, "trades": 1668, "taker_buy_base": 39446.7, "taker_buy_quote": 81654.82656 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.071, "high": 2.08, "low": 2.061, "close": 2.062, "volume": 119284.04, "close_time": 1767664799999, "quote_volume": 247165.09042, "trades": 1723, "taker_buy_base": 41365.7, "taker_buy_quote": 85701.81258 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.061, "high": 2.063, "low": 2.055, "close": 2.058, "volume": 48890.01, "close_time": 1767668399999, "quote_volume": 100674.00204, "trades": 928, "taker_buy_base": 22367.3, "taker_buy_quote": 46057.62877 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.057, "high": 2.069, "low": 2.056, "close": 2.065, "volume": 36471.54, "close_time": 1767671999999, "quote_volume": 75255.70766, "trades": 595, "taker_buy_base": 21546.02, "taker_buy_quote": 44468.80453 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.065, "high": 2.076, "low": 2.064, "close": 2.072, "volume": 94196.26, "close_time": 1767675599999, "quote_volume": 194933.92303, "trades": 758, "taker_buy_base": 61454.95, "taker_buy_quote": 127183.30356 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.072, "high": 2.072, "low": 2.061, "close": 2.064, "volume": 150166.36, "close_time": 1767679199999, "quote_volume": 310235.13065, "trades": 1460, "taker_buy_base": 56491.1, "taker_buy_quote": 116718.11859 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.064, "high": 2.085, "low": 2.063, "close": 2.073, "volume": 151190.62, "close_time": 1767682799999, "quote_volume": 313594.43527, "trades": 2110, "taker_buy_base": 87852.94, "taker_buy_quote": 182173.46428 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.074, "high": 2.074, "low": 2.056, "close": 2.06, "volume": 138741.92, "close_time": 1767686399999, "quote_volume": 286279.08059, "trades": 2241, "taker_buy_base": 62351.41, "taker_buy_quote": 128641.71158 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.06, "high": 2.068, "low": 2.059, "close": 2.066, "volume": 103390.17, "close_time": 1767689999999, "quote_volume": 213417.63482, "trades": 1769, "taker_buy_base": 62519.56, "taker_buy_quote": 129077.40649 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.066, "high": 2.089, "low": 2.065, "close": 2.081, "volume": 191998.61, "close_time": 1767693599999, "quote_volume": 399228.75563, "trades": 2364, "taker_buy_base": 121322.63, "taker_buy_quote": 252353.47731 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.082, "high": 2.085, "low": 2.074, "close": 2.075, "volume": 112958.88, "close_time": 1767697199999, "quote_volume": 234894.00986, "trades": 1607, "taker_buy_base": 35723.72, "taker_buy_quote": 74307.734 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.076, "high": 2.088, "low": 2.075, "close": 2.081, "volume": 158752.13, "close_time": 1767700799999, "quote_volume": 330184.60497, "trades": 1899, "taker_buy_base": 54833.72, "taker_buy_quote": 114127.27388 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.082, "high": 2.087, "low": 2.077, "close": 2.083, "volume": 257464.83, "close_time": 1767704399999, "quote_volume": 535971.59507, "trades": 2045, "taker_buy_base": 187266.25, "taker_buy_quote": 389889.31243 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.083, "high": 2.084, "low": 2.076, "close": 2.078, "volume": 117313.97, "close_time": 1767707999999, "quote_volume": 244078.50159, "trades": 2678, "taker_buy_base": 46319.03, "taker_buy_quote": 96378.27211 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.079, "high": 2.11, "low": 2.079, "close": 2.104, "volume": 347613.26, "close_time": 1767711599999, "quote_volume": 729860.23583, "trades": 6485, "taker_buy_base": 182192.37, "taker_buy_quote": 382601.73985 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.104, "high": 2.109, "low": 2.078, "close": 2.086, "volume": 275973.93, "close_time": 1767715199999, "quote_volume": 577821.9303, "trades": 4726, "taker_buy_base": 132348.55, "taker_buy_quote": 277011.57029 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.086, "high": 2.092, "low": 2.029, "close": 2.042, "volume": 661661.35, "close_time": 1767718799999, "quote_volume": 1360793.94788, "trades": 15823, "taker_buy_base": 312467.73, "taker_buy_quote": 642939.707 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.042, "high": 2.042, "low": 1.985, "close": 1.989, "volume": 577779.11, "close_time": 1767722399999, "quote_volume": 1165445.02916, "trades": 10073, "taker_buy_base": 199139.62, "taker_buy_quote": 401373.74932 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.989, "high": 1.992, "low": 1.965, "close": 1.968, "volume": 909727.43, "close_time": 1767725999999, "quote_volume": 1796869.62121, "trades": 14905, "taker_buy_base": 441966.75, "taker_buy_quote": 872663.89074 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.968, "high": 2.002, "low": 1.965, "close": 1.99, "volume": 552599.96, "close_time": 1767729599999, "quote_volume": 1094134.03967, "trades": 6059, "taker_buy_base": 328572.18, "taker_buy_quote": 650300.60759 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.989, "high": 2.012, "low": 1.987, "close": 2.005, "volume": 272661.1, "close_time": 1767733199999, "quote_volume": 545184.20244, "trades": 2752, "taker_buy_base": 150154.28, "taker_buy_quote": 300442.13134 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.005, "high": 2.045, "low": 2.005, "close": 2.034, "volume": 323706.04, "close_time": 1767736799999, "quote_volume": 656713.57194, "trades": 4018, "taker_buy_base": 171532.23, "taker_buy_quote": 347799.9656 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.034, "high": 2.041, "low": 2.026, "close": 2.035, "volume": 81279.17, "close_time": 1767740399999, "quote_volume": 165289.14911, "trades": 1315, "taker_buy_base": 41024.88, "taker_buy_quote": 83447.02012 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.035, "high": 2.048, "low": 2.035, "close": 2.046, "volume": 73040.85, "close_time": 1767743999999, "quote_volume": 149327.24865, "trades": 1306, "taker_buy_base": 38869.17, "taker_buy_quote": 79456.90373 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.045, "high": 2.045, "low": 2.014, "close": 2.016, "volume": 90837.53, "close_time": 1767747599999, "quote_volume": 184545.36157, "trades": 1631, "taker_buy_base": 39036.9, "taker_buy_quote": 79418.02204 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.016, "high": 2.021, "low": 1.992, "close": 1.998, "volume": 215030.62, "close_time": 1767751199999, "quote_volume": 430942.77105, "trades": 2433, "taker_buy_base": 67860.79, "taker_buy_quote": 136123.54535 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.997, "high": 2.016, "low": 1.995, "close": 2.014, "volume": 60751.66, "close_time": 1767754799999, "quote_volume": 121746.79458, "trades": 1214, "taker_buy_base": 34774.11, "taker_buy_quote": 69738.0038 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.013, "high": 2.016, "low": 1.997, "close": 1.999, "volume": 63715.62, "close_time": 1767758399999, "quote_volume": 127685.64535, "trades": 916, "taker_buy_base": 19630.58, "taker_buy_quote": 39317.98867 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.999, "high": 2.002, "low": 1.991, "close": 1.995, "volume": 106151.54, "close_time": 1767761999999, "quote_volume": 211816.33306, "trades": 1453, "taker_buy_base": 54694.23, "taker_buy_quote": 109154.41092 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.994, "high": 2.0, "low": 1.987, "close": 1.989, "volume": 118928.33, "close_time": 1767765599999, "quote_volume": 236817.10727, "trades": 1581, "taker_buy_base": 48010.24, "taker_buy_quote": 95600.64129 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.99, "high": 2.0, "low": 1.989, "close": 1.996, "volume": 61092.71, "close_time": 1767769199999, "quote_volume": 121880.00212, "trades": 1147, "taker_buy_base": 36306.81, "taker_buy_quote": 72432.59277 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.996, "high": 2.008, "low": 1.995, "close": 2.005, "volume": 44827.88, "close_time": 1767772799999, "quote_volume": 89822.07709, "trades": 913, "taker_buy_base": 26947.29, "taker_buy_quote": 53999.60091 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.005, "high": 2.014, "low": 2.004, "close": 2.01, "volume": 87666.54, "close_time": 1767776399999, "quote_volume": 176087.86344, "trades": 1663, "taker_buy_base": 50707.52, "taker_buy_quote": 101878.62382 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.01, "high": 2.01, "low": 1.977, "close": 1.979, "volume": 246221.43, "close_time": 1767779999999, "quote_volume": 489262.02747, "trades": 3405, "taker_buy_base": 94174.85, "taker_buy_quote": 187107.00501 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.978, "high": 1.99, "low": 1.977, "close": 1.987, "volume": 128757.08, "close_time": 1767783599999, "quote_volume": 255448.22451, "trades": 1547, "taker_buy_base": 66244.3, "taker_buy_quote": 131403.05202 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.986, "high": 1.99, "low": 1.98, "close": 1.983, "volume": 78498.97, "close_time": 1767787199999, "quote_volume": 155817.06118, "trades": 888, "taker_buy_base": 23113.69, "taker_buy_quote": 45898.35572 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.983, "high": 1.984, "low": 1.957, "close": 1.959, "volume": 271065.82, "close_time": 1767790799999, "quote_volume": 533490.62664, "trades": 2435, "taker_buy_base": 93746.97, "taker_buy_quote": 184560.65418 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.958, "high": 1.965, "low": 1.948, "close": 1.955, "volume": 289710.35, "close_time": 1767794399999, "quote_volume": 566451.1241, "trades": 3081, "taker_buy_base": 152008.59, "taker_buy_quote": 297130.63876 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.955, "high": 1.956, "low": 1.928, "close": 1.952, "volume": 402484.59, "close_time": 1767797999999, "quote_volume": 781706.84832, "trades": 4028, "taker_buy_base": 203123.19, "taker_buy_quote": 394763.22719 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.952, "high": 1.953, "low": 1.928, "close": 1.94, "volume": 191657.46, "close_time": 1767801599999, "quote_volume": 371218.12965, "trades": 2468, "taker_buy_base": 77092.19, "taker_buy_quote": 149262.7898 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.94, "high": 1.947, "low": 1.929, "close": 1.937, "volume": 79911.78, "close_time": 1767805199999, "quote_volume": 154924.86781, "trades": 1011, "taker_buy_base": 50231.01, "taker_buy_quote": 97390.6365 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.936, "high": 1.948, "low": 1.933, "close": 1.939, "volume": 32574.87, "close_time": 1767808799999, "quote_volume": 63252.22132, "trades": 602, "taker_buy_base": 13372.85, "taker_buy_quote": 25969.53039 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.939, "high": 1.944, "low": 1.93, "close": 1.932, "volume": 148466.53, "close_time": 1767812399999, "quote_volume": 287290.22704, "trades": 1105, "taker_buy_base": 78907.71, "taker_buy_quote": 152599.31305 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.933, "high": 1.938, "low": 1.923, "close": 1.934, "volume": 94804.55, "close_time": 1767815999999, "quote_volume": 182939.39814, "trades": 1279, "taker_buy_base": 57188.61, "taker_buy_quote": 110377.86404 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.934, "high": 1.944, "low": 1.928, "close": 1.943, "volume": 90923.49, "close_time": 1767819599999, "quote_volume": 176250.40815, "trades": 1025, "taker_buy_base": 69192.08, "taker_buy_quote": 134137.259 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.943, "high": 1.961, "low": 1.943, "close": 1.953, "volume": 215857.75, "close_time": 1767823199999, "quote_volume": 421564.21363, "trades": 1486, "taker_buy_base": 136274.65, "taker_buy_quote": 266134.74854 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.954, "high": 1.965, "low": 1.95, "close": 1.96, "volume": 64604.71, "close_time": 1767826799999, "quote_volume": 126504.73498, "trades": 963, "taker_buy_base": 39744.69, "taker_buy_quote": 77860.60361 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.96, "high": 1.968, "low": 1.953, "close": 1.963, "volume": 28754.41, "close_time": 1767830399999, "quote_volume": 56409.20917, "trades": 607, "taker_buy_base": 14901.54, "taker_buy_quote": 29239.47574 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.962, "high": 1.966, "low": 1.951, "close": 1.961, "volume": 34511.94, "close_time": 1767833999999, "quote_volume": 67494.00178, "trades": 586, "taker_buy_base": 18066.71, "taker_buy_quote": 35341.15526 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.961, "high": 1.968, "low": 1.959, "close": 1.966, "volume": 53509.72, "close_time": 1767837599999, "quote_volume": 105036.22127, "trades": 578, "taker_buy_base": 24959.28, "taker_buy_quote": 49021.15945 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.966, "high": 1.969, "low": 1.952, "close": 1.956, "volume": 50178.0, "close_time": 1767841199999, "quote_volume": 98400.16394, "trades": 730, "taker_buy_base": 15895.5, "taker_buy_quote": 31174.84789 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.956, "high": 1.963, "low": 1.944, "close": 1.946, "volume": 69104.02, "close_time": 1767844799999, "quote_volume": 134808.36451, "trades": 992, "taker_buy_base": 22767.99, "taker_buy_quote": 44425.54822 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.946, "high": 1.963, "low": 1.941, "close": 1.951, "volume": 93994.67, "close_time": 1767848399999, "quote_volume": 183476.29831, "trades": 1049, "taker_buy_base": 57775.09, "taker_buy_quote": 112872.71767 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.952, "high": 1.962, "low": 1.952, "close": 1.953, "volume": 53729.61, "close_time": 1767851999999, "quote_volume": 105242.52579, "trades": 491, "taker_buy_base": 19311.83, "taker_buy_quote": 37819.48804 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.954, "high": 1.956, "low": 1.931, "close": 1.932, "volume": 101629.38, "close_time": 1767855599999, "quote_volume": 197058.24014, "trades": 1169, "taker_buy_base": 32052.37, "taker_buy_quote": 62169.73811 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.932, "high": 1.938, "low": 1.914, "close": 1.931, "volume": 216466.93, "close_time": 1767859199999, "quote_volume": 417383.04411, "trades": 2430, "taker_buy_base": 68956.01, "taker_buy_quote": 132879.1284 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.931, "high": 1.939, "low": 1.925, "close": 1.926, "volume": 55325.18, "close_time": 1767862799999, "quote_volume": 106907.5105, "trades": 760, "taker_buy_base": 37753.23, "taker_buy_quote": 72967.63032 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.927, "high": 1.934, "low": 1.92, "close": 1.924, "volume": 63243.98, "close_time": 1767866399999, "quote_volume": 121799.48337, "trades": 900, "taker_buy_base": 22716.79, "taker_buy_quote": 43752.10364 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.924, "high": 1.941, "low": 1.916, "close": 1.938, "volume": 112765.42, "close_time": 1767869999999, "quote_volume": 217567.10151, "trades": 1450, "taker_buy_base": 48128.64, "taker_buy_quote": 92936.64383 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.939, "high": 1.941, "low": 1.927, "close": 1.932, "volume": 117715.89, "close_time": 1767873599999, "quote_volume": 227430.96058, "trades": 1484, "taker_buy_base": 40458.01, "taker_buy_quote": 78162.76887 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.933, "high": 1.934, "low": 1.922, "close": 1.927, "volume": 53869.45, "close_time": 1767877199999, "quote_volume": 103851.14961, "trades": 1115, "taker_buy_base": 24782.04, "taker_buy_quote": 47785.74046 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.927, "high": 1.933, "low": 1.925, "close": 1.928, "volume": 43026.49, "close_time": 1767880799999, "quote_volume": 82988.95128, "trades": 1025, "taker_buy_base": 18058.97, "taker_buy_quote": 34837.82011 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.927, "high": 1.934, "low": 1.914, "close": 1.93, "volume": 167473.8, "close_time": 1767884399999, "quote_volume": 322157.51332, "trades": 2771, "taker_buy_base": 71943.49, "taker_buy_quote": 138366.6709 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.93, "high": 1.945, "low": 1.924, "close": 1.945, "volume": 90681.34, "close_time": 1767887999999, "quote_volume": 175752.72833, "trades": 2293, "taker_buy_base": 55632.55, "taker_buy_quote": 107855.63942 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.945, "high": 1.951, "low": 1.938, "close": 1.951, "volume": 98383.08, "close_time": 1767891599999, "quote_volume": 191386.75929, "trades": 2080, "taker_buy_base": 48074.18, "taker_buy_quote": 93570.50935 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.952, "high": 1.955, "low": 1.947, "close": 1.954, "volume": 45704.04, "close_time": 1767895199999, "quote_volume": 89189.95712, "trades": 1398, "taker_buy_base": 21496.1, "taker_buy_quote": 41955.56066 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.954, "high": 1.954, "low": 1.943, "close": 1.947, "volume": 28401.93, "close_time": 1767898799999, "quote_volume": 55358.68419, "trades": 847, "taker_buy_base": 9267.29, "taker_buy_quote": 18063.13879 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.948, "high": 1.951, "low": 1.936, "close": 1.939, "volume": 49496.74, "close_time": 1767902399999, "quote_volume": 96107.31158, "trades": 749, "taker_buy_base": 14122.5, "taker_buy_quote": 27416.49628 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.939, "high": 1.947, "low": 1.932, "close": 1.944, "volume": 37686.32, "close_time": 1767905999999, "quote_volume": 73015.15073, "trades": 805, "taker_buy_base": 18297.91, "taker_buy_quote": 35476.10348 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.944, "high": 1.954, "low": 1.944, "close": 1.952, "volume": 30272.3, "close_time": 1767909599999, "quote_volume": 59024.3793, "trades": 831, "taker_buy_base": 13217.07, "taker_buy_quote": 25779.28402 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.952, "high": 1.956, "low": 1.94, "close": 1.95, "volume": 36143.24, "close_time": 1767913199999, "quote_volume": 70374.84745, "trades": 707, "taker_buy_base": 19119.46, "taker_buy_quote": 37217.7106 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.949, "high": 1.951, "low": 1.943, "close": 1.945, "volume": 20274.57, "close_time": 1767916799999, "quote_volume": 39460.93838, "trades": 422, "taker_buy_base": 7440.5, "taker_buy_quote": 14479.81127 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.946, "high": 1.95, "low": 1.944, "close": 1.948, "volume": 32906.42, "close_time": 1767920399999, "quote_volume": 64058.5462, "trades": 421, "taker_buy_base": 12926.21, "taker_buy_quote": 25164.19143 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.948, "high": 1.957, "low": 1.936, "close": 1.939, "volume": 105185.42, "close_time": 1767923999999, "quote_volume": 204655.68612, "trades": 1305, "taker_buy_base": 54143.28, "taker_buy_quote": 105410.74774 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.938, "high": 1.949, "low": 1.938, "close": 1.94, "volume": 28658.63, "close_time": 1767927599999, "quote_volume": 55708.43924, "trades": 450, "taker_buy_base": 12225.68, "taker_buy_quote": 23779.14341 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.941, "high": 1.951, "low": 1.939, "close": 1.95, "volume": 31166.43, "close_time": 1767931199999, "quote_volume": 60598.31183, "trades": 520, "taker_buy_base": 21578.81, "taker_buy_quote": 41963.84261 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.95, "high": 1.953, "low": 1.943, "close": 1.946, "volume": 22137.2, "close_time": 1767934799999, "quote_volume": 43103.09851, "trades": 432, "taker_buy_base": 9280.47, "taker_buy_quote": 18083.83597 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.947, "high": 1.959, "low": 1.947, "close": 1.953, "volume": 94939.34, "close_time": 1767938399999, "quote_volume": 185484.4697, "trades": 776, "taker_buy_base": 46529.78, "taker_buy_quote": 90875.41331 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.953, "high": 1.956, "low": 1.948, "close": 1.954, "volume": 28059.99, "close_time": 1767941999999, "quote_volume": 54755.27556, "trades": 506, "taker_buy_base": 18731.87, "taker_buy_quote": 36552.72567 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.954, "high": 1.955, "low": 1.947, "close": 1.947, "volume": 43042.69, "close_time": 1767945599999, "quote_volume": 83947.41289, "trades": 489, "taker_buy_base": 7944.84, "taker_buy_quote": 15511.703 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.948, "high": 1.951, "low": 1.925, "close": 1.933, "volume": 108280.85, "close_time": 1767949199999, "quote_volume": 209465.03235, "trades": 1659, "taker_buy_base": 49560.42, "taker_buy_quote": 95887.86758 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.934, "high": 1.944, "low": 1.934, "close": 1.939, "volume": 28088.49, "close_time": 1767952799999, "quote_volume": 54488.09584, "trades": 599, "taker_buy_base": 15087.99, "taker_buy_quote": 29270.05915 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.939, "high": 1.95, "low": 1.937, "close": 1.948, "volume": 38240.34, "close_time": 1767956399999, "quote_volume": 74362.32177, "trades": 601, "taker_buy_base": 21798.69, "taker_buy_quote": 42395.95683 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.948, "high": 1.952, "low": 1.946, "close": 1.947, "volume": 35780.78, "close_time": 1767959999999, "quote_volume": 69749.09568, "trades": 519, "taker_buy_base": 18668.9, "taker_buy_quote": 36396.65168 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.947, "high": 1.949, "low": 1.941, "close": 1.946, "volume": 40930.39, "close_time": 1767963599999, "quote_volume": 79537.5668, "trades": 473, "taker_buy_base": 24747.31, "taker_buy_quote": 48096.5876 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.945, "high": 1.966, "low": 1.945, "close": 1.958, "volume": 125002.51, "close_time": 1767967199999, "quote_volume": 244717.01363, "trades": 1982, "taker_buy_base": 70402.87, "taker_buy_quote": 137841.78329 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.958, "high": 1.958, "low": 1.94, "close": 1.946, "volume": 96446.67, "close_time": 1767970799999, "quote_volume": 187654.13187, "trades": 1172, "taker_buy_base": 43299.51, "taker_buy_quote": 84251.19847 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.946, "high": 1.969, "low": 1.938, "close": 1.957, "volume": 141778.41, "close_time": 1767974399999, "quote_volume": 277639.24113, "trades": 2203, "taker_buy_base": 81448.49, "taker_buy_quote": 159508.79282 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.958, "high": 1.972, "low": 1.958, "close": 1.966, "volume": 59963.29, "close_time": 1767977999999, "quote_volume": 117911.54643, "trades": 1499, "taker_buy_base": 30852.74, "taker_buy_quote": 60666.42003 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.966, "high": 1.975, "low": 1.96, "close": 1.973, "volume": 370387.9, "close_time": 1767981599999, "quote_volume": 729077.47867, "trades": 1916, "taker_buy_base": 193674.52, "taker_buy_quote": 381109.75682 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.974, "high": 1.977, "low": 1.954, "close": 1.968, "volume": 55547.67, "close_time": 1767985199999, "quote_volume": 109138.34589, "trades": 1031, "taker_buy_base": 25250.72, "taker_buy_quote": 49638.89221 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.968, "high": 1.968, "low": 1.953, "close": 1.958, "volume": 26741.48, "close_time": 1767988799999, "quote_volume": 52376.46754, "trades": 695, "taker_buy_base": 12304.32, "taker_buy_quote": 24100.63361 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.957, "high": 1.961, "low": 1.953, "close": 1.954, "volume": 19173.77, "close_time": 1767992399999, "quote_volume": 37534.77764, "trades": 501, "taker_buy_base": 8464.11, "taker_buy_quote": 16570.34739 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.954, "high": 1.964, "low": 1.953, "close": 1.964, "volume": 18297.61, "close_time": 1767995999999, "quote_volume": 35858.27705, "trades": 386, "taker_buy_base": 11936.85, "taker_buy_quote": 23396.4622 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.963, "high": 1.971, "low": 1.959, "close": 1.969, "volume": 33298.2, "close_time": 1767999599999, "quote_volume": 65465.18543, "trades": 596, "taker_buy_base": 15908.81, "taker_buy_quote": 31285.82425 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.97, "high": 1.975, "low": 1.967, "close": 1.97, "volume": 40910.66, "close_time": 1768003199999, "quote_volume": 80653.83927, "trades": 749, "taker_buy_base": 18977.73, "taker_buy_quote": 37414.81685 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.969, "high": 1.98, "low": 1.968, "close": 1.976, "volume": 64010.68, "close_time": 1768006799999, "quote_volume": 126362.92297, "trades": 973, "taker_buy_base": 41034.11, "taker_buy_quote": 81017.09394 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.977, "high": 1.987, "low": 1.977, "close": 1.979, "volume": 63644.77, "close_time": 1768010399999, "quote_volume": 126142.13306, "trades": 1509, "taker_buy_base": 25368.23, "taker_buy_quote": 50285.70522 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.979, "high": 1.995, "low": 1.978, "close": 1.986, "volume": 116866.4, "close_time": 1768013999999, "quote_volume": 232216.48958, "trades": 1892, "taker_buy_base": 59751.01, "taker_buy_quote": 118732.14549 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.987, "high": 2.016, "low": 1.98, "close": 2.013, "volume": 202774.8, "close_time": 1768017599999, "quote_volume": 406016.40785, "trades": 3819, "taker_buy_base": 110896.44, "taker_buy_quote": 221894.75823 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.013, "high": 2.025, "low": 1.994, "close": 2.006, "volume": 261417.55, "close_time": 1768021199999, "quote_volume": 524664.15587, "trades": 5089, "taker_buy_base": 113217.43, "taker_buy_quote": 227112.73612 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.006, "high": 2.009, "low": 1.997, "close": 1.999, "volume": 93825.9, "close_time": 1768024799999, "quote_volume": 187982.44093, "trades": 1641, "taker_buy_base": 41742.56, "taker_buy_quote": 83666.80939 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.999, "high": 2.011, "low": 1.991, "close": 1.995, "volume": 116194.1, "close_time": 1768028399999, "quote_volume": 232059.76107, "trades": 1745, "taker_buy_base": 49008.61, "taker_buy_quote": 97925.35846 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.995, "high": 2.006, "low": 1.993, "close": 1.999, "volume": 79784.21, "close_time": 1768031999999, "quote_volume": 159449.24678, "trades": 1856, "taker_buy_base": 50895.16, "taker_buy_quote": 101710.77641 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.999, "high": 2.004, "low": 1.991, "close": 2.0, "volume": 71519.55, "close_time": 1768035599999, "quote_volume": 142687.61393, "trades": 1153, "taker_buy_base": 19943.6, "taker_buy_quote": 39831.99569 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.0, "high": 2.001, "low": 1.988, "close": 1.995, "volume": 74328.34, "close_time": 1768039199999, "quote_volume": 148096.26375, "trades": 1683, "taker_buy_base": 31148.52, "taker_buy_quote": 62068.97104 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.995, "high": 1.998, "low": 1.991, "close": 1.998, "volume": 32203.78, "close_time": 1768042799999, "quote_volume": 64197.65085, "trades": 927, "taker_buy_base": 11898.31, "taker_buy_quote": 23726.52606 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.998, "high": 2.002, "low": 1.995, "close": 1.998, "volume": 44203.95, "close_time": 1768046399999, "quote_volume": 88388.6903, "trades": 877, "taker_buy_base": 15136.14, "taker_buy_quote": 30266.41499 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.997, "high": 2.003, "low": 1.995, "close": 2.001, "volume": 26588.07, "close_time": 1768049999999, "quote_volume": 53159.68245, "trades": 858, "taker_buy_base": 11578.29, "taker_buy_quote": 23154.75864 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.001, "high": 2.013, "low": 2.001, "close": 2.003, "volume": 133552.68, "close_time": 1768053599999, "quote_volume": 268018.91395, "trades": 1817, "taker_buy_base": 67105.73, "taker_buy_quote": 134697.53314 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.003, "high": 2.004, "low": 1.996, "close": 2.003, "volume": 163984.93, "close_time": 1768057199999, "quote_volume": 327903.7233, "trades": 1851, "taker_buy_base": 72720.21, "taker_buy_quote": 145452.80218 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.003, "high": 2.041, "low": 2.003, "close": 2.033, "volume": 364443.76, "close_time": 1768060799999, "quote_volume": 738741.3804, "trades": 7642, "taker_buy_base": 218794.91, "taker_buy_quote": 443524.07286 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.033, "high": 2.042, "low": 2.026, "close": 2.04, "volume": 157686.15, "close_time": 1768064399999, "quote_volume": 321055.88033, "trades": 2596, "taker_buy_base": 63393.92, "taker_buy_quote": 129093.93095 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.04, "high": 2.053, "low": 2.039, "close": 2.046, "volume": 204191.05, "close_time": 1768067999999, "quote_volume": 417835.56481, "trades": 4695, "taker_buy_base": 114863.52, "taker_buy_quote": 235060.53105 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.047, "high": 2.08, "low": 2.047, "close": 2.077, "volume": 258382.24, "close_time": 1768071599999, "quote_volume": 533328.87251, "trades": 5110, "taker_buy_base": 145927.27, "taker_buy_quote": 301304.99551 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.077, "high": 2.09, "low": 2.072, "close": 2.086, "volume": 265784.82, "close_time": 1768075199999, "quote_volume": 552817.28109, "trades": 4994, "taker_buy_base": 175803.12, "taker_buy_quote": 365728.74806 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.086, "high": 2.097, "low": 2.066, "close": 2.067, "volume": 196463.05, "close_time": 1768078799999, "quote_volume": 409436.6683, "trades": 3440, "taker_buy_base": 102531.16, "taker_buy_quote": 213986.86842 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.066, "high": 2.07, "low": 2.049, "close": 2.051, "volume": 112782.75, "close_time": 1768082399999, "quote_volume": 232136.9391, "trades": 1641, "taker_buy_base": 38324.76, "taker_buy_quote": 78921.45947 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.051, "high": 2.056, "low": 2.043, "close": 2.044, "volume": 71266.43, "close_time": 1768085999999, "quote_volume": 146061.33836, "trades": 1127, "taker_buy_base": 30297.7, "taker_buy_quote": 62155.47418 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.044, "high": 2.07, "low": 2.042, "close": 2.049, "volume": 232307.51, "close_time": 1768089599999, "quote_volume": 477442.48952, "trades": 2743, "taker_buy_base": 116022.72, "taker_buy_quote": 238467.81289 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.053, "low": 2.035, "close": 2.037, "volume": 76868.37, "close_time": 1768093199999, "quote_volume": 156971.26919, "trades": 1134, "taker_buy_base": 32311.61, "taker_buy_quote": 65991.06889 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.037, "high": 2.042, "low": 2.033, "close": 2.04, "volume": 51037.02, "close_time": 1768096799999, "quote_volume": 103952.27149, "trades": 893, "taker_buy_base": 25389.17, "taker_buy_quote": 51718.57302 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.041, "high": 2.093, "low": 2.04, "close": 2.09, "volume": 378550.01, "close_time": 1768100399999, "quote_volume": 784979.80021, "trades": 5672, "taker_buy_base": 236033.07, "taker_buy_quote": 489115.73022 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.09, "high": 2.09, "low": 2.068, "close": 2.073, "volume": 167856.31, "close_time": 1768103999999, "quote_volume": 348610.7217, "trades": 2013, "taker_buy_base": 68757.2, "taker_buy_quote": 142722.01053 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.073, "high": 2.082, "low": 2.057, "close": 2.058, "volume": 127153.28, "close_time": 1768107599999, "quote_volume": 262710.27434, "trades": 1481, "taker_buy_base": 53657.94, "taker_buy_quote": 110912.82005 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.058, "high": 2.071, "low": 2.053, "close": 2.066, "volume": 52457.25, "close_time": 1768111199999, "quote_volume": 108069.88053, "trades": 818, "taker_buy_base": 31661.91, "taker_buy_quote": 65243.30351 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.065, "high": 2.076, "low": 2.057, "close": 2.074, "volume": 40990.0, "close_time": 1768114799999, "quote_volume": 84726.99647, "trades": 813, "taker_buy_base": 22131.88, "taker_buy_quote": 45754.39866 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.074, "high": 2.076, "low": 2.046, "close": 2.05, "volume": 278046.81, "close_time": 1768118399999, "quote_volume": 571847.95584, "trades": 2649, "taker_buy_base": 83839.19, "taker_buy_quote": 172413.18606 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.049, "high": 2.06, "low": 2.042, "close": 2.058, "volume": 151595.1, "close_time": 1768121999999, "quote_volume": 310533.23451, "trades": 1908, "taker_buy_base": 88662.17, "taker_buy_quote": 181650.27272 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.058, "high": 2.058, "low": 2.046, "close": 2.048, "volume": 246886.75, "close_time": 1768125599999, "quote_volume": 506618.95261, "trades": 1182, "taker_buy_base": 82128.97, "taker_buy_quote": 168577.58475 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.047, "high": 2.057, "low": 2.043, "close": 2.05, "volume": 141629.82, "close_time": 1768129199999, "quote_volume": 290008.39875, "trades": 1527, "taker_buy_base": 59794.65, "taker_buy_quote": 122398.6572 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.05, "high": 2.051, "low": 2.038, "close": 2.042, "volume": 112817.66, "close_time": 1768132799999, "quote_volume": 230361.84997, "trades": 1144, "taker_buy_base": 42768.16, "taker_buy_quote": 87352.20254 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.041, "high": 2.045, "low": 2.039, "close": 2.041, "volume": 54343.58, "close_time": 1768136399999, "quote_volume": 110940.79391, "trades": 692, "taker_buy_base": 24704.39, "taker_buy_quote": 50439.65393 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.041, "high": 2.047, "low": 2.036, "close": 2.037, "volume": 67102.92, "close_time": 1768139999999, "quote_volume": 136961.7364, "trades": 1141, "taker_buy_base": 37133.56, "taker_buy_quote": 75810.41067 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.037, "high": 2.044, "low": 2.032, "close": 2.037, "volume": 72444.34, "close_time": 1768143599999, "quote_volume": 147608.89986, "trades": 691, "taker_buy_base": 28390.24, "taker_buy_quote": 57869.79486 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.038, "high": 2.039, "low": 2.007, "close": 2.016, "volume": 255446.72, "close_time": 1768147199999, "quote_volume": 516022.68126, "trades": 2943, "taker_buy_base": 118186.26, "taker_buy_quote": 238710.28184 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.016, "high": 2.031, "low": 2.012, "close": 2.014, "volume": 123010.17, "close_time": 1768150799999, "quote_volume": 248518.90251, "trades": 2053, "taker_buy_base": 73775.07, "taker_buy_quote": 149091.15948 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.014, "high": 2.015, "low": 2.003, "close": 2.006, "volume": 178985.95, "close_time": 1768154399999, "quote_volume": 359448.21004, "trades": 1900, "taker_buy_base": 64766.96, "taker_buy_quote": 130060.62403 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.006, "high": 2.008, "low": 2.002, "close": 2.005, "volume": 24604.45, "close_time": 1768157999999, "quote_volume": 49308.07034, "trades": 510, "taker_buy_base": 12873.39, "taker_buy_quote": 25802.997 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.005, "high": 2.007, "low": 1.998, "close": 2.0, "volume": 42481.5, "close_time": 1768161599999, "quote_volume": 84998.33084, "trades": 725, "taker_buy_base": 21015.82, "taker_buy_quote": 42055.94486 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.999, "high": 1.999, "low": 1.988, "close": 1.993, "volume": 86873.97, "close_time": 1768165199999, "quote_volume": 173151.50216, "trades": 1928, "taker_buy_base": 51456.92, "taker_buy_quote": 102563.33376 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.992, "high": 1.999, "low": 1.984, "close": 1.996, "volume": 91341.89, "close_time": 1768168799999, "quote_volume": 181673.27387, "trades": 1667, "taker_buy_base": 45581.49, "taker_buy_quote": 90676.11754 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.996, "high": 1.999, "low": 1.988, "close": 1.991, "volume": 138478.96, "close_time": 1768172399999, "quote_volume": 276118.07666, "trades": 1458, "taker_buy_base": 90808.34, "taker_buy_quote": 181135.65799 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.99, "high": 1.997, "low": 1.981, "close": 1.996, "volume": 93684.65, "close_time": 1768175999999, "quote_volume": 186316.23204, "trades": 2344, "taker_buy_base": 49872.23, "taker_buy_quote": 99197.13666 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.996, "high": 1.997, "low": 1.967, "close": 1.981, "volume": 245709.84, "close_time": 1768179599999, "quote_volume": 486852.26456, "trades": 5225, "taker_buy_base": 131473.54, "taker_buy_quote": 260446.9039 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.981, "high": 1.989, "low": 1.965, "close": 1.976, "volume": 181510.55, "close_time": 1768183199999, "quote_volume": 358493.22619, "trades": 3232, "taker_buy_base": 85185.36, "taker_buy_quote": 168345.28503 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.976, "high": 1.994, "low": 1.974, "close": 1.991, "volume": 79195.66, "close_time": 1768186799999, "quote_volume": 157308.66229, "trades": 1364, "taker_buy_base": 38526.84, "taker_buy_quote": 76523.91015 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.992, "high": 1.994, "low": 1.976, "close": 1.977, "volume": 110084.34, "close_time": 1768190399999, "quote_volume": 218731.99264, "trades": 1595, "taker_buy_base": 56480.27, "taker_buy_quote": 112255.64017 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.978, "high": 1.995, "low": 1.974, "close": 1.995, "volume": 64483.05, "close_time": 1768193999999, "quote_volume": 127980.39954, "trades": 1003, "taker_buy_base": 29374.01, "taker_buy_quote": 58318.25689 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.995, "high": 1.997, "low": 1.987, "close": 1.99, "volume": 53156.11, "close_time": 1768197599999, "quote_volume": 105965.37205, "trades": 993, "taker_buy_base": 25159.97, "taker_buy_quote": 50178.64795 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.99, "high": 1.993, "low": 1.978, "close": 1.981, "volume": 68049.56, "close_time": 1768201199999, "quote_volume": 135077.62494, "trades": 842, "taker_buy_base": 28887.42, "taker_buy_quote": 57335.28244 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.98, "high": 1.985, "low": 1.969, "close": 1.97, "volume": 125200.95, "close_time": 1768204799999, "quote_volume": 247067.19802, "trades": 2257, "taker_buy_base": 68224.29, "taker_buy_quote": 134653.04812 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.958, "volume": 307549.87, "close_time": 1768208399999, "quote_volume": 603934.9091, "trades": 5045, "taker_buy_base": 179938.54, "taker_buy_quote": 353389.28268 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.957, "high": 1.958, "low": 1.944, "close": 1.947, "volume": 207446.1, "close_time": 1768211999999, "quote_volume": 405054.50582, "trades": 4151, "taker_buy_base": 77130.61, "taker_buy_quote": 150585.443 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.947, "high": 1.947, "low": 1.93, "close": 1.939, "volume": 355138.15, "close_time": 1768215599999, "quote_volume": 688152.53896, "trades": 6887, "taker_buy_base": 204397.29, "taker_buy_quote": 396057.35244 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.94, "high": 1.946, "low": 1.937, "close": 1.939, "volume": 50450.06, "close_time": 1768219199999, "quote_volume": 97920.39257, "trades": 1366, "taker_buy_base": 27724.41, "taker_buy_quote": 53815.32202 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.939, "high": 1.949, "low": 1.936, "close": 1.945, "volume": 53624.52, "close_time": 1768222799999, "quote_volume": 104152.55353, "trades": 1219, "taker_buy_base": 28608.17, "taker_buy_quote": 55566.40386 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.946, "high": 1.947, "low": 1.933, "close": 1.938, "volume": 63779.83, "close_time": 1768226399999, "quote_volume": 123640.52947, "trades": 1667, "taker_buy_base": 34605.44, "taker_buy_quote": 67090.24649 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.938, "high": 1.943, "low": 1.926, "close": 1.94, "volume": 147849.95, "close_time": 1768229999999, "quote_volume": 286191.65063, "trades": 3109, "taker_buy_base": 83372.5, "taker_buy_quote": 161450.90386 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.939, "high": 1.943, "low": 1.932, "close": 1.935, "volume": 255005.99, "close_time": 1768233599999, "quote_volume": 493885.46629, "trades": 2746, "taker_buy_base": 91622.22, "taker_buy_quote": 177509.52496 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.936, "high": 1.962, "low": 1.931, "close": 1.956, "volume": 410172.83, "close_time": 1768237199999, "quote_volume": 797634.16751, "trades": 3659, "taker_buy_base": 203490.49, "taker_buy_quote": 396144.74939 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.956, "high": 1.964, "low": 1.945, "close": 1.952, "volume": 94252.77, "close_time": 1768240799999, "quote_volume": 184302.85675, "trades": 1065, "taker_buy_base": 54173.59, "taker_buy_quote": 105978.28438 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.952, "high": 1.96, "low": 1.951, "close": 1.959, "volume": 44573.21, "close_time": 1768244399999, "quote_volume": 87216.50107, "trades": 529, "taker_buy_base": 20758.92, "taker_buy_quote": 40605.45352 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.959, "high": 1.961, "low": 1.954, "close": 1.958, "volume": 23865.45, "close_time": 1768247999999, "quote_volume": 46727.3285, "trades": 548, "taker_buy_base": 7467.2, "taker_buy_quote": 14623.40426 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.958, "high": 1.96, "low": 1.943, "close": 1.943, "volume": 38505.63, "close_time": 1768251599999, "quote_volume": 75057.65878, "trades": 724, "taker_buy_base": 13518.95, "taker_buy_quote": 26350.59532 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.943, "high": 1.947, "low": 1.935, "close": 1.939, "volume": 51628.12, "close_time": 1768255199999, "quote_volume": 100174.08225, "trades": 869, "taker_buy_base": 24362.77, "taker_buy_quote": 47267.61989 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.94, "high": 1.945, "low": 1.939, "close": 1.941, "volume": 26243.76, "close_time": 1768258799999, "quote_volume": 50968.25851, "trades": 503, "taker_buy_base": 15950.78, "taker_buy_quote": 30978.60566 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.942, "high": 1.946, "low": 1.939, "close": 1.945, "volume": 18456.89, "close_time": 1768262399999, "quote_volume": 35865.07177, "trades": 340, "taker_buy_base": 8936.76, "taker_buy_quote": 17364.66601 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.945, "high": 1.95, "low": 1.941, "close": 1.947, "volume": 36982.17, "close_time": 1768265999999, "quote_volume": 71924.84143, "trades": 511, "taker_buy_base": 19999.57, "taker_buy_quote": 38896.76103 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.946, "high": 1.948, "low": 1.937, "close": 1.943, "volume": 38579.02, "close_time": 1768269599999, "quote_volume": 74894.72867, "trades": 520, "taker_buy_base": 24861.71, "taker_buy_quote": 48252.31055 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.944, "high": 1.948, "low": 1.941, "close": 1.941, "volume": 37975.67, "close_time": 1768273199999, "quote_volume": 73820.4499, "trades": 443, "taker_buy_base": 21119.77, "taker_buy_quote": 41058.75917 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.942, "high": 1.951, "low": 1.941, "close": 1.95, "volume": 28834.0, "close_time": 1768276799999, "quote_volume": 56158.63236, "trades": 521, "taker_buy_base": 15426.24, "taker_buy_quote": 30040.9117 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.95, "high": 1.952, "low": 1.946, "close": 1.949, "volume": 43808.63, "close_time": 1768280399999, "quote_volume": 85361.65356, "trades": 551, "taker_buy_base": 17074.7, "taker_buy_quote": 33279.50721 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.95, "high": 1.959, "low": 1.949, "close": 1.95, "volume": 44838.55, "close_time": 1768283999999, "quote_volume": 87623.66481, "trades": 688, "taker_buy_base": 25144.2, "taker_buy_quote": 49146.76836 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.95, "high": 1.958, "low": 1.948, "close": 1.956, "volume": 28443.72, "close_time": 1768287599999, "quote_volume": 55540.8393, "trades": 488, "taker_buy_base": 17888.49, "taker_buy_quote": 34930.85093 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.956, "high": 2.032, "low": 1.956, "close": 1.992, "volume": 1894516.28, "close_time": 1768291199999, "quote_volume": 3784764.32342, "trades": 22368, "taker_buy_base": 1053223.55, "taker_buy_quote": 2104285.99089 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.992, "high": 2.014, "low": 1.983, "close": 1.987, "volume": 485957.29, "close_time": 1768294799999, "quote_volume": 972019.74993, "trades": 6383, "taker_buy_base": 264722.99, "taker_buy_quote": 529542.25962 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.987, "high": 1.989, "low": 1.974, "close": 1.978, "volume": 129959.98, "close_time": 1768298399999, "quote_volume": 257506.67238, "trades": 1806, "taker_buy_base": 49321.53, "taker_buy_quote": 97774.51196 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.979, "high": 1.984, "low": 1.968, "close": 1.974, "volume": 117924.95, "close_time": 1768301999999, "quote_volume": 232723.12219, "trades": 1690, "taker_buy_base": 49429.82, "taker_buy_quote": 97566.52739 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.974, "high": 1.98, "low": 1.97, "close": 1.972, "volume": 89090.35, "close_time": 1768305599999, "quote_volume": 175915.63403, "trades": 1199, "taker_buy_base": 41429.83, "taker_buy_quote": 81825.06416 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.972, "high": 1.986, "low": 1.971, "close": 1.985, "volume": 94134.25, "close_time": 1768309199999, "quote_volume": 186452.52935, "trades": 1497, "taker_buy_base": 61901.58, "taker_buy_quote": 122638.03988 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.984, "high": 1.988, "low": 1.976, "close": 1.978, "volume": 139534.79, "close_time": 1768312799999, "quote_volume": 276515.4743, "trades": 2023, "taker_buy_base": 72451.36, "taker_buy_quote": 143620.8218 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.978, "high": 1.989, "low": 1.972, "close": 1.978, "volume": 141285.96, "close_time": 1768316399999, "quote_volume": 279661.2964, "trades": 2198, "taker_buy_base": 52167.33, "taker_buy_quote": 103341.16928 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.978, "high": 1.991, "low": 1.971, "close": 1.991, "volume": 88012.41, "close_time": 1768319999999, "quote_volume": 174458.5645, "trades": 1416, "taker_buy_base": 45731.26, "taker_buy_quote": 90703.12921 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.99, "high": 2.004, "low": 1.986, "close": 1.997, "volume": 199836.2, "close_time": 1768323599999, "quote_volume": 398653.50946, "trades": 2412, "taker_buy_base": 124174.36, "taker_buy_quote": 247877.99003 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.997, "high": 2.002, "low": 1.991, "close": 1.996, "volume": 77770.78, "close_time": 1768327199999, "quote_volume": 155365.89042, "trades": 1406, "taker_buy_base": 39333.04, "taker_buy_quote": 78611.44182 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.997, "high": 2.029, "low": 1.996, "close": 2.025, "volume": 204727.08, "close_time": 1768330799999, "quote_volume": 412826.59485, "trades": 2682, "taker_buy_base": 126354.38, "taker_buy_quote": 254746.93434 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.026, "high": 2.037, "low": 2.021, "close": 2.026, "volume": 84118.63, "close_time": 1768334399999, "quote_volume": 170563.91231, "trades": 1559, "taker_buy_base": 51340.33, "taker_buy_quote": 104138.84083 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.027, "high": 2.035, "low": 2.02, "close": 2.025, "volume": 85688.03, "close_time": 1768337999999, "quote_volume": 173679.91464, "trades": 1566, "taker_buy_base": 41550.7, "taker_buy_quote": 84255.61661 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.026, "high": 2.03, "low": 2.025, "close": 2.029, "volume": 25596.17, "close_time": 1768341599999, "quote_volume": 51890.95099, "trades": 661, "taker_buy_base": 17057.23, "taker_buy_quote": 34585.56347 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.028, "high": 2.055, "low": 2.025, "close": 2.053, "volume": 377727.67, "close_time": 1768345199999, "quote_volume": 772556.95687, "trades": 6687, "taker_buy_base": 203676.74, "taker_buy_quote": 416561.51643 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.053, "high": 2.076, "low": 2.052, "close": 2.064, "volume": 296954.92, "close_time": 1768348799999, "quote_volume": 612397.36613, "trades": 5013, "taker_buy_base": 155073.67, "taker_buy_quote": 319676.03072 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.064, "high": 2.073, "low": 2.062, "close": 2.072, "volume": 124877.15, "close_time": 1768352399999, "quote_volume": 258228.12101, "trades": 2729, "taker_buy_base": 67416.4, "taker_buy_quote": 139407.31468 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.072, "high": 2.079, "low": 2.067, "close": 2.073, "volume": 120281.42, "close_time": 1768355999999, "quote_volume": 249248.63498, "trades": 1872, "taker_buy_base": 60348.51, "taker_buy_quote": 125119.94361 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.073, "high": 2.094, "low": 2.072, "close": 2.089, "volume": 235242.86, "close_time": 1768359599999, "quote_volume": 490728.74502, "trades": 3839, "taker_buy_base": 123699.17, "taker_buy_quote": 258059.13911 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.09, "high": 2.094, "low": 2.076, "close": 2.087, "volume": 111387.05, "close_time": 1768363199999, "quote_volume": 232123.53562, "trades": 2238, "taker_buy_base": 56127.39, "taker_buy_quote": 116965.89572 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.088, "high": 2.091, "low": 2.065, "close": 2.069, "volume": 161044.59, "close_time": 1768366799999, "quote_volume": 334334.24448, "trades": 1668, "taker_buy_base": 57712.77, "taker_buy_quote": 119809.542 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.068, "high": 2.069, "low": 2.054, "close": 2.056, "volume": 170767.43, "close_time": 1768370399999, "quote_volume": 351912.29368, "trades": 1548, "taker_buy_base": 94054.5, "taker_buy_quote": 193886.07775 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.057, "high": 2.057, "low": 2.043, "close": 2.055, "volume": 110630.74, "close_time": 1768373999999, "quote_volume": 226661.93852, "trades": 1747, "taker_buy_base": 60883.8, "taker_buy_quote": 124745.13532 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.056, "high": 2.059, "low": 2.045, "close": 2.047, "volume": 58496.75, "close_time": 1768377599999, "quote_volume": 120016.07212, "trades": 1113, "taker_buy_base": 29301.7, "taker_buy_quote": 60121.85708 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.047, "high": 2.057, "low": 2.045, "close": 2.052, "volume": 92180.05, "close_time": 1768381199999, "quote_volume": 189041.00455, "trades": 1377, "taker_buy_base": 36620.46, "taker_buy_quote": 75109.16255 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.052, "high": 2.059, "low": 2.052, "close": 2.056, "volume": 47293.05, "close_time": 1768384799999, "quote_volume": 97235.46706, "trades": 993, "taker_buy_base": 28962.01, "taker_buy_quote": 59560.07484 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.056, "high": 2.061, "low": 2.045, "close": 2.05, "volume": 55241.63, "close_time": 1768388399999, "quote_volume": 113358.91569, "trades": 1066, "taker_buy_base": 25343.29, "taker_buy_quote": 52014.33316 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.049, "high": 2.05, "low": 2.029, "close": 2.03, "volume": 139535.95, "close_time": 1768391999999, "quote_volume": 284333.14478, "trades": 1741, "taker_buy_base": 61842.63, "taker_buy_quote": 126056.8788 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.029, "high": 2.041, "low": 2.028, "close": 2.04, "volume": 36913.09, "close_time": 1768395599999, "quote_volume": 75180.82905, "trades": 637, "taker_buy_base": 20156.44, "taker_buy_quote": 41055.99675 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.04, "high": 2.042, "low": 2.029, "close": 2.035, "volume": 78629.36, "close_time": 1768399199999, "quote_volume": 160062.08094, "trades": 1290, "taker_buy_base": 30922.53, "taker_buy_quote": 62944.16481 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.035, "high": 2.058, "low": 2.035, "close": 2.051, "volume": 112594.94, "close_time": 1768402799999, "quote_volume": 230770.61376, "trades": 2488, "taker_buy_base": 54637.34, "taker_buy_quote": 111961.11897 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.05, "high": 2.062, "low": 2.044, "close": 2.057, "volume": 161190.92, "close_time": 1768406399999, "quote_volume": 331349.56822, "trades": 2673, "taker_buy_base": 75440.84, "taker_buy_quote": 155077.6043 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.056, "high": 2.067, "low": 2.054, "close": 2.059, "volume": 124188.25, "close_time": 1768409999999, "quote_volume": 255937.67305, "trades": 2651, "taker_buy_base": 46749.63, "taker_buy_quote": 96372.39366 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.06, "high": 2.068, "low": 2.048, "close": 2.057, "volume": 168709.19, "close_time": 1768413599999, "quote_volume": 347347.98588, "trades": 2233, "taker_buy_base": 94948.74, "taker_buy_quote": 195539.19253 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.057, "high": 2.06, "low": 2.04, "close": 2.05, "volume": 87488.07, "close_time": 1768417199999, "quote_volume": 179293.92888, "trades": 1642, "taker_buy_base": 36866.96, "taker_buy_quote": 75586.13551 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.05, "high": 2.065, "low": 2.047, "close": 2.054, "volume": 75749.18, "close_time": 1768420799999, "quote_volume": 155720.55909, "trades": 1325, "taker_buy_base": 41372.93, "taker_buy_quote": 85044.66745 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.054, "high": 2.064, "low": 2.053, "close": 2.057, "volume": 28195.99, "close_time": 1768424399999, "quote_volume": 57994.86052, "trades": 592, "taker_buy_base": 18183.56, "taker_buy_quote": 37400.1016 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.057, "high": 2.06, "low": 2.051, "close": 2.057, "volume": 20733.92, "close_time": 1768427999999, "quote_volume": 42616.58348, "trades": 403, "taker_buy_base": 10420.19, "taker_buy_quote": 21422.26824 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.057, "high": 2.061, "low": 2.046, "close": 2.047, "volume": 67007.55, "close_time": 1768431599999, "quote_volume": 137583.33603, "trades": 1093, "taker_buy_base": 31660.39, "taker_buy_quote": 65009.24565 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.048, "high": 2.058, "low": 2.047, "close": 2.057, "volume": 55144.34, "close_time": 1768435199999, "quote_volume": 113283.34805, "trades": 739, "taker_buy_base": 37550.75, "taker_buy_quote": 77152.67963 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.056, "high": 2.056, "low": 2.042, "close": 2.048, "volume": 50099.45, "close_time": 1768438799999, "quote_volume": 102553.63812, "trades": 1088, "taker_buy_base": 23124.64, "taker_buy_quote": 47331.52449 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.048, "high": 2.054, "low": 2.035, "close": 2.041, "volume": 58204.51, "close_time": 1768442399999, "quote_volume": 118878.28955, "trades": 1286, "taker_buy_base": 29853.92, "taker_buy_quote": 60974.10801 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.041, "high": 2.043, "low": 2.029, "close": 2.032, "volume": 66288.47, "close_time": 1768445999999, "quote_volume": 134876.50695, "trades": 1534, "taker_buy_base": 32739.2, "taker_buy_quote": 66633.50174 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.032, "high": 2.036, "low": 2.013, "close": 2.019, "volume": 176547.64, "close_time": 1768449599999, "quote_volume": 356837.5436, "trades": 5034, "taker_buy_base": 95480.78, "taker_buy_quote": 193029.30454 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.019, "high": 2.03, "low": 2.018, "close": 2.027, "volume": 91513.75, "close_time": 1768453199999, "quote_volume": 185358.86572, "trades": 1577, "taker_buy_base": 43092.2, "taker_buy_quote": 87318.46916 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.028, "high": 2.037, "low": 2.028, "close": 2.033, "volume": 61609.5, "close_time": 1768456799999, "quote_volume": 125285.35417, "trades": 1166, "taker_buy_base": 37073.36, "taker_buy_quote": 75386.46253 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.033, "high": 2.04, "low": 2.023, "close": 2.03, "volume": 122766.32, "close_time": 1768460399999, "quote_volume": 249011.81811, "trades": 1253, "taker_buy_base": 46943.24, "taker_buy_quote": 95221.0644 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.03, "high": 2.049, "low": 2.029, "close": 2.046, "volume": 67044.93, "close_time": 1768463999999, "quote_volume": 136897.82908, "trades": 1524, "taker_buy_base": 35331.77, "taker_buy_quote": 72120.50226 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.046, "high": 2.065, "low": 2.046, "close": 2.062, "volume": 153763.58, "close_time": 1768467599999, "quote_volume": 316195.27355, "trades": 2740, "taker_buy_base": 70624.57, "taker_buy_quote": 145208.67276 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.062, "high": 2.08, "low": 2.062, "close": 2.076, "volume": 168498.2, "close_time": 1768471199999, "quote_volume": 348877.43607, "trades": 2925, "taker_buy_base": 91733.24, "taker_buy_quote": 190019.34993 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.076, "high": 2.079, "low": 2.065, "close": 2.071, "volume": 77176.38, "close_time": 1768474799999, "quote_volume": 159846.8641, "trades": 1198, "taker_buy_base": 39140.93, "taker_buy_quote": 81064.83622 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.071, "high": 2.078, "low": 2.07, "close": 2.074, "volume": 39783.89, "close_time": 1768478399999, "quote_volume": 82505.71009, "trades": 1028, "taker_buy_base": 16433.27, "taker_buy_quote": 34081.06107 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.074, "high": 2.091, "low": 2.071, "close": 2.088, "volume": 172171.11, "close_time": 1768481999999, "quote_volume": 358420.87905, "trades": 2223, "taker_buy_base": 106595.69, "taker_buy_quote": 222043.31241 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.088, "high": 2.141, "low": 2.088, "close": 2.138, "volume": 591752.21, "close_time": 1768485599999, "quote_volume": 1252093.58786, "trades": 8973, "taker_buy_base": 271965.66, "taker_buy_quote": 575214.74453 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.138, "high": 2.167, "low": 2.109, "close": 2.12, "volume": 940357.25, "close_time": 1768489199999, "quote_volume": 2014415.17308, "trades": 12262, "taker_buy_base": 476216.29, "taker_buy_quote": 1021086.56289 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.12, "high": 2.142, "low": 2.094, "close": 2.118, "volume": 599377.6, "close_time": 1768492799999, "quote_volume": 1268599.24294, "trades": 8201, "taker_buy_base": 264854.79, "taker_buy_quote": 560631.44755 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.118, "high": 2.15, "low": 2.106, "close": 2.145, "volume": 542943.37, "close_time": 1768496399999, "quote_volume": 1159474.80805, "trades": 9514, "taker_buy_base": 249375.09, "taker_buy_quote": 532501.20867 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.146, "high": 2.158, "low": 2.117, "close": 2.121, "volume": 421213.37, "close_time": 1768499999999, "quote_volume": 900976.18992, "trades": 6676, "taker_buy_base": 191352.13, "taker_buy_quote": 409362.33236 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.122, "high": 2.122, "low": 2.056, "close": 2.058, "volume": 804763.61, "close_time": 1768503599999, "quote_volume": 1675349.23743, "trades": 16658, "taker_buy_base": 429219.86, "taker_buy_quote": 893474.00454 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.058, "high": 2.06, "low": 2.033, "close": 2.051, "volume": 581424.78, "close_time": 1768507199999, "quote_volume": 1189965.36612, "trades": 11549, "taker_buy_base": 291381.21, "taker_buy_quote": 596481.67635 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.05, "high": 2.059, "low": 2.035, "close": 2.037, "volume": 240923.06, "close_time": 1768510799999, "quote_volume": 492649.05528, "trades": 3998, "taker_buy_base": 125163.33, "taker_buy_quote": 256056.88684 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.037, "high": 2.05, "low": 2.036, "close": 2.047, "volume": 43262.26, "close_time": 1768514399999, "quote_volume": 88425.71121, "trades": 966, "taker_buy_base": 23136.32, "taker_buy_quote": 47298.40998 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.047, "high": 2.061, "low": 2.042, "close": 2.054, "volume": 228507.12, "close_time": 1768517999999, "quote_volume": 469048.71859, "trades": 2101, "taker_buy_base": 147172.25, "taker_buy_quote": 302066.21215 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.053, "high": 2.053, "low": 2.04, "close": 2.046, "volume": 133009.41, "close_time": 1768521599999, "quote_volume": 272086.21219, "trades": 1455, "taker_buy_base": 66933.34, "taker_buy_quote": 136922.10732 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.057, "low": 2.044, "close": 2.05, "volume": 113936.51, "close_time": 1768525199999, "quote_volume": 233769.39262, "trades": 1432, "taker_buy_base": 46015.99, "taker_buy_quote": 94414.58835 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.05, "high": 2.054, "low": 2.036, "close": 2.038, "volume": 155195.69, "close_time": 1768528799999, "quote_volume": 316782.61449, "trades": 1863, "taker_buy_base": 98304.71, "taker_buy_quote": 200635.17953 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.038, "high": 2.041, "low": 2.026, "close": 2.034, "volume": 147476.91, "close_time": 1768532399999, "quote_volume": 299656.34243, "trades": 2225, "taker_buy_base": 58995.7, "taker_buy_quote": 119883.87947 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.035, "high": 2.035, "low": 2.017, "close": 2.023, "volume": 241936.73, "close_time": 1768535999999, "quote_volume": 489639.90684, "trades": 3816, "taker_buy_base": 120879.2, "taker_buy_quote": 244643.3654 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.023, "high": 2.032, "low": 2.014, "close": 2.02, "volume": 107712.24, "close_time": 1768539599999, "quote_volume": 217776.10519, "trades": 2208, "taker_buy_base": 47026.67, "taker_buy_quote": 95130.50524 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.021, "high": 2.042, "low": 2.018, "close": 2.039, "volume": 78850.24, "close_time": 1768543199999, "quote_volume": 160353.49334, "trades": 2002, "taker_buy_base": 46587.8, "taker_buy_quote": 94774.96857 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.04, "high": 2.049, "low": 2.034, "close": 2.048, "volume": 128364.0, "close_time": 1768546799999, "quote_volume": 262129.97767, "trades": 1822, "taker_buy_base": 76251.62, "taker_buy_quote": 155768.7225 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.049, "high": 2.053, "low": 2.041, "close": 2.045, "volume": 130876.18, "close_time": 1768550399999, "quote_volume": 267841.34188, "trades": 1917, "taker_buy_base": 49810.08, "taker_buy_quote": 101978.42799 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.045, "high": 2.059, "low": 2.044, "close": 2.056, "volume": 82817.42, "close_time": 1768553999999, "quote_volume": 170209.10949, "trades": 1377, "taker_buy_base": 38554.58, "taker_buy_quote": 79226.01018 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.056, "high": 2.058, "low": 2.053, "close": 2.053, "volume": 38416.48, "close_time": 1768557599999, "quote_volume": 78962.05887, "trades": 582, "taker_buy_base": 13731.01, "taker_buy_quote": 28222.17081 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.053, "high": 2.054, "low": 2.043, "close": 2.045, "volume": 50000.24, "close_time": 1768561199999, "quote_volume": 102376.73099, "trades": 651, "taker_buy_base": 19186.01, "taker_buy_quote": 39273.54873 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.045, "high": 2.058, "low": 2.041, "close": 2.058, "volume": 70373.77, "close_time": 1768564799999, "quote_volume": 144372.31496, "trades": 1010, "taker_buy_base": 52926.35, "taker_buy_quote": 108603.92698 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.058, "high": 2.064, "low": 2.056, "close": 2.061, "volume": 133015.37, "close_time": 1768568399999, "quote_volume": 274059.1557, "trades": 2153, "taker_buy_base": 74022.41, "taker_buy_quote": 152539.54635 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.062, "high": 2.09, "low": 2.054, "close": 2.072, "volume": 298809.25, "close_time": 1768571999999, "quote_volume": 618542.36509, "trades": 3858, "taker_buy_base": 176793.78, "taker_buy_quote": 366222.34934 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.073, "high": 2.077, "low": 2.062, "close": 2.064, "volume": 102876.39, "close_time": 1768575599999, "quote_volume": 212906.99476, "trades": 2862, "taker_buy_base": 49844.83, "taker_buy_quote": 103172.7554 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.064, "high": 2.074, "low": 2.04, "close": 2.053, "volume": 165250.1, "close_time": 1768579199999, "quote_volume": 339415.92946, "trades": 3506, "taker_buy_base": 75256.33, "taker_buy_quote": 154655.62964 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.053, "high": 2.067, "low": 2.051, "close": 2.057, "volume": 133898.04, "close_time": 1768582799999, "quote_volume": 276092.54974, "trades": 2073, "taker_buy_base": 53783.05, "taker_buy_quote": 110884.51808 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.056, "high": 2.064, "low": 2.05, "close": 2.064, "volume": 65765.91, "close_time": 1768586399999, "quote_volume": 135195.0789, "trades": 943, "taker_buy_base": 24704.83, "taker_buy_quote": 50796.15961 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.064, "high": 2.073, "low": 2.06, "close": 2.061, "volume": 52492.49, "close_time": 1768589999999, "quote_volume": 108573.2069, "trades": 1160, "taker_buy_base": 23779.74, "taker_buy_quote": 49196.88041 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.061, "high": 2.062, "low": 2.054, "close": 2.06, "volume": 27375.63, "close_time": 1768593599999, "quote_volume": 56316.40494, "trades": 706, "taker_buy_base": 9060.38, "taker_buy_quote": 18642.54279 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.06, "high": 2.08, "low": 2.056, "close": 2.078, "volume": 67995.85, "close_time": 1768597199999, "quote_volume": 140912.92676, "trades": 1619, "taker_buy_base": 39247.68, "taker_buy_quote": 81317.80963 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.078, "high": 2.093, "low": 2.077, "close": 2.09, "volume": 147710.11, "close_time": 1768600799999, "quote_volume": 308214.80209, "trades": 3120, "taker_buy_base": 93799.32, "taker_buy_quote": 195756.99135 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.091, "high": 2.096, "low": 2.083, "close": 2.089, "volume": 70003.8, "close_time": 1768604399999, "quote_volume": 146312.81891, "trades": 1889, "taker_buy_base": 41933.95, "taker_buy_quote": 87680.86765 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.089, "high": 2.101, "low": 2.088, "close": 2.1, "volume": 75115.88, "close_time": 1768607999999, "quote_volume": 157449.53983, "trades": 1489, "taker_buy_base": 37306.02, "taker_buy_quote": 78191.57859 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.1, "high": 2.127, "low": 2.095, "close": 2.124, "volume": 202395.9, "close_time": 1768611599999, "quote_volume": 427103.02648, "trades": 5149, "taker_buy_base": 111881.68, "taker_buy_quote": 236072.68512 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.123, "high": 2.139, "low": 2.114, "close": 2.134, "volume": 213986.89, "close_time": 1768615199999, "quote_volume": 455693.665, "trades": 4971, "taker_buy_base": 107399.23, "taker_buy_quote": 228718.12813 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.134, "high": 2.135, "low": 2.118, "close": 2.119, "volume": 93283.41, "close_time": 1768618799999, "quote_volume": 198121.31256, "trades": 2041, "taker_buy_base": 41559.36, "taker_buy_quote": 88319.11979 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.12, "high": 2.129, "low": 2.113, "close": 2.125, "volume": 156759.89, "close_time": 1768622399999, "quote_volume": 332770.65109, "trades": 2579, "taker_buy_base": 98106.2, "taker_buy_quote": 208288.81724 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.124, "high": 2.127, "low": 2.117, "close": 2.121, "volume": 79926.45, "close_time": 1768625999999, "quote_volume": 169509.0427, "trades": 1040, "taker_buy_base": 42798.65, "taker_buy_quote": 90792.20988 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.121, "high": 2.134, "low": 2.117, "close": 2.128, "volume": 109011.58, "close_time": 1768629599999, "quote_volume": 231765.94358, "trades": 2016, "taker_buy_base": 57192.58, "taker_buy_quote": 121571.28481 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.128, "high": 2.128, "low": 2.116, "close": 2.116, "volume": 56504.19, "close_time": 1768633199999, "quote_volume": 119796.6627, "trades": 1468, "taker_buy_base": 26143.87, "taker_buy_quote": 55428.06937 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.116, "high": 2.121, "low": 2.107, "close": 2.111, "volume": 95569.09, "close_time": 1768636799999, "quote_volume": 202004.34718, "trades": 1492, "taker_buy_base": 43475.96, "taker_buy_quote": 91914.04744 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.111, "high": 2.124, "low": 2.108, "close": 2.118, "volume": 97516.31, "close_time": 1768640399999, "quote_volume": 206496.03551, "trades": 1221, "taker_buy_base": 59625.01, "taker_buy_quote": 126348.84032 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.118, "high": 2.158, "low": 2.11, "close": 2.142, "volume": 437873.19, "close_time": 1768643999999, "quote_volume": 934842.84216, "trades": 6838, "taker_buy_base": 249725.18, "taker_buy_quote": 533583.70737 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.142, "high": 2.173, "low": 2.134, "close": 2.144, "volume": 320189.44, "close_time": 1768647599999, "quote_volume": 689123.99735, "trades": 5784, "taker_buy_base": 184390.97, "taker_buy_quote": 396783.7255 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.144, "high": 2.157, "low": 2.137, "close": 2.149, "volume": 116928.43, "close_time": 1768651199999, "quote_volume": 251319.84117, "trades": 2116, "taker_buy_base": 68485.44, "taker_buy_quote": 147251.45601 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.149, "high": 2.151, "low": 2.14, "close": 2.146, "volume": 133565.18, "close_time": 1768654799999, "quote_volume": 286485.3566, "trades": 1779, "taker_buy_base": 74369.6, "taker_buy_quote": 159539.21919 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.145, "high": 2.156, "low": 2.14, "close": 2.152, "volume": 144845.15, "close_time": 1768658399999, "quote_volume": 311262.87005, "trades": 1834, "taker_buy_base": 94198.18, "taker_buy_quote": 202458.44753 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.151, "high": 2.152, "low": 2.126, "close": 2.129, "volume": 219950.92, "close_time": 1768661999999, "quote_volume": 470288.06095, "trades": 2925, "taker_buy_base": 94401.97, "taker_buy_quote": 201959.80996 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.13, "high": 2.155, "low": 2.123, "close": 2.153, "volume": 214366.8, "close_time": 1768665599999, "quote_volume": 458216.39658, "trades": 3512, "taker_buy_base": 116918.81, "taker_buy_quote": 250172.52518 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.154, "high": 2.154, "low": 2.131, "close": 2.134, "volume": 104720.3, "close_time": 1768669199999, "quote_volume": 223941.10719, "trades": 2146, "taker_buy_base": 37469.85, "taker_buy_quote": 80136.05002 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.134, "high": 2.14, "low": 2.128, "close": 2.132, "volume": 43932.89, "close_time": 1768672799999, "quote_volume": 93739.5518, "trades": 1143, "taker_buy_base": 20356.94, "taker_buy_quote": 43451.1901 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.132, "high": 2.134, "low": 2.102, "close": 2.117, "volume": 241573.88, "close_time": 1768676399999, "quote_volume": 511487.59376, "trades": 2581, "taker_buy_base": 114789.32, "taker_buy_quote": 242848.14856 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.116, "high": 2.116, "low": 2.107, "close": 2.113, "volume": 68299.75, "close_time": 1768679999999, "quote_volume": 144267.74199, "trades": 1151, "taker_buy_base": 38943.47, "taker_buy_quote": 82278.46736 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.113, "high": 2.116, "low": 2.105, "close": 2.108, "volume": 100328.45, "close_time": 1768683599999, "quote_volume": 211536.3693, "trades": 1112, "taker_buy_base": 37241.5, "taker_buy_quote": 78502.6214 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.108, "high": 2.112, "low": 2.104, "close": 2.106, "volume": 22850.38, "close_time": 1768687199999, "quote_volume": 48149.63484, "trades": 627, "taker_buy_base": 11140.67, "taker_buy_quote": 23474.28731 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.106, "high": 2.109, "low": 2.097, "close": 2.099, "volume": 75809.15, "close_time": 1768690799999, "quote_volume": 159329.823, "trades": 1519, "taker_buy_base": 38767.4, "taker_buy_quote": 81484.65963 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.098, "high": 2.104, "low": 2.096, "close": 2.102, "volume": 43795.41, "close_time": 1768694399999, "quote_volume": 91974.31745, "trades": 1038, "taker_buy_base": 23026.94, "taker_buy_quote": 48373.59931 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.102, "high": 2.116, "low": 2.096, "close": 2.111, "volume": 71690.59, "close_time": 1768697999999, "quote_volume": 151135.40355, "trades": 1555, "taker_buy_base": 46269.98, "taker_buy_quote": 97553.5633 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.111, "high": 2.113, "low": 2.097, "close": 2.1, "volume": 119834.29, "close_time": 1768701599999, "quote_volume": 251842.69846, "trades": 1870, "taker_buy_base": 37906.02, "taker_buy_quote": 79681.36604 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.099, "high": 2.106, "low": 2.095, "close": 2.101, "volume": 61827.93, "close_time": 1768705199999, "quote_volume": 129842.55709, "trades": 940, "taker_buy_base": 39859.11, "taker_buy_quote": 83714.54423 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.1, "high": 2.115, "low": 2.099, "close": 2.113, "volume": 52432.97, "close_time": 1768708799999, "quote_volume": 110550.42519, "trades": 838, "taker_buy_base": 21898.64, "taker_buy_quote": 46173.92715 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.113, "high": 2.113, "low": 2.1, "close": 2.104, "volume": 89511.78, "close_time": 1768712399999, "quote_volume": 188333.36186, "trades": 1217, "taker_buy_base": 34774.46, "taker_buy_quote": 73155.53612 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.104, "high": 2.105, "low": 2.097, "close": 2.101, "volume": 63072.14, "close_time": 1768715999999, "quote_volume": 132486.84653, "trades": 1315, "taker_buy_base": 37103.14, "taker_buy_quote": 77945.33183 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.102, "high": 2.104, "low": 2.096, "close": 2.098, "volume": 32629.99, "close_time": 1768719599999, "quote_volume": 68521.02996, "trades": 734, "taker_buy_base": 15398.06, "taker_buy_quote": 32328.31447 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.097, "high": 2.099, "low": 2.089, "close": 2.092, "volume": 85149.05, "close_time": 1768723199999, "quote_volume": 178266.86388, "trades": 1823, "taker_buy_base": 44579.27, "taker_buy_quote": 93345.1498 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.091, "high": 2.091, "low": 2.061, "close": 2.08, "volume": 497694.37, "close_time": 1768726799999, "quote_volume": 1032590.07882, "trades": 10168, "taker_buy_base": 273731.49, "taker_buy_quote": 568045.33587 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.079, "high": 2.08, "low": 2.071, "close": 2.074, "volume": 124982.59, "close_time": 1768730399999, "quote_volume": 259391.55804, "trades": 2636, "taker_buy_base": 49663.41, "taker_buy_quote": 103090.01394 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.075, "high": 2.077, "low": 2.064, "close": 2.07, "volume": 242976.71, "close_time": 1768733999999, "quote_volume": 502563.20737, "trades": 6010, "taker_buy_base": 137842.37, "taker_buy_quote": 285141.09643 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.071, "high": 2.077, "low": 2.069, "close": 2.07, "volume": 114716.8, "close_time": 1768737599999, "quote_volume": 237765.93276, "trades": 2346, "taker_buy_base": 57698.84, "taker_buy_quote": 119618.81284 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.071, "high": 2.077, "low": 2.068, "close": 2.072, "volume": 54452.8, "close_time": 1768741199999, "quote_volume": 112825.03335, "trades": 1122, "taker_buy_base": 26104.15, "taker_buy_quote": 54104.54036 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.073, "high": 2.08, "low": 2.068, "close": 2.075, "volume": 60267.18, "close_time": 1768744799999, "quote_volume": 124910.25589, "trades": 953, "taker_buy_base": 34844.9, "taker_buy_quote": 72237.76615 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.075, "high": 2.084, "low": 2.07, "close": 2.071, "volume": 41761.38, "close_time": 1768748399999, "quote_volume": 86748.55618, "trades": 875, "taker_buy_base": 18153.79, "taker_buy_quote": 37736.19453 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.071, "high": 2.084, "low": 2.068, "close": 2.082, "volume": 52383.38, "close_time": 1768751999999, "quote_volume": 108551.77055, "trades": 772, "taker_buy_base": 35299.74, "taker_buy_quote": 73132.92903 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.082, "high": 2.088, "low": 2.079, "close": 2.084, "volume": 66456.68, "close_time": 1768755599999, "quote_volume": 138410.77454, "trades": 771, "taker_buy_base": 21677.31, "taker_buy_quote": 45185.34855 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.083, "high": 2.09, "low": 2.079, "close": 2.09, "volume": 40700.11, "close_time": 1768759199999, "quote_volume": 84865.79678, "trades": 599, "taker_buy_base": 21229.74, "taker_buy_quote": 44295.82327 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.09, "high": 2.11, "low": 2.087, "close": 2.105, "volume": 175270.0, "close_time": 1768762799999, "quote_volume": 368284.75227, "trades": 2042, "taker_buy_base": 116395.73, "taker_buy_quote": 244564.62296 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.105, "high": 2.109, "low": 2.096, "close": 2.1, "volume": 63306.39, "close_time": 1768766399999, "quote_volume": 133278.80951, "trades": 867, "taker_buy_base": 38167.72, "taker_buy_quote": 80357.42373 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.1, "high": 2.113, "low": 2.097, "close": 2.109, "volume": 82971.87, "close_time": 1768769999999, "quote_volume": 174706.35575, "trades": 1219, "taker_buy_base": 49563.75, "taker_buy_quote": 104391.4777 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.11, "high": 2.112, "low": 2.106, "close": 2.11, "volume": 30088.7, "close_time": 1768773599999, "quote_volume": 63477.31809, "trades": 744, "taker_buy_base": 16311.24, "taker_buy_quote": 34419.12 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.111, "high": 2.116, "low": 2.109, "close": 2.114, "volume": 61250.39, "close_time": 1768777199999, "quote_volume": 129419.94661, "trades": 1228, "taker_buy_base": 33445.08, "taker_buy_quote": 70668.37566 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.114, "high": 2.114, "low": 2.055, "close": 2.056, "volume": 426336.44, "close_time": 1768780799999, "quote_volume": 885485.30918, "trades": 7928, "taker_buy_base": 178990.57, "taker_buy_quote": 371624.38294 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.057, "high": 2.057, "low": 1.967, "close": 2.019, "volume": 1643561.41, "close_time": 1768784399999, "quote_volume": 3301990.95315, "trades": 31174, "taker_buy_base": 857845.05, "taker_buy_quote": 1723503.30449 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 2.018, "high": 2.026, "low": 2.007, "close": 2.017, "volume": 124933.0, "close_time": 1768787999999, "quote_volume": 251967.04514, "trades": 2918, "taker_buy_base": 48243.37, "taker_buy_quote": 97349.24102 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.017, "high": 2.02, "low": 2.005, "close": 2.012, "volume": 136495.44, "close_time": 1768791599999, "quote_volume": 274627.41059, "trades": 2136, "taker_buy_base": 63418.0, "taker_buy_quote": 127555.18734 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.011, "high": 2.02, "low": 2.009, "close": 2.019, "volume": 45842.38, "close_time": 1768795199999, "quote_volume": 92317.69629, "trades": 794, "taker_buy_base": 22914.38, "taker_buy_quote": 46146.05686 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.018, "high": 2.02, "low": 2.013, "close": 2.018, "volume": 50185.87, "close_time": 1768798799999, "quote_volume": 101238.22042, "trades": 887, "taker_buy_base": 26580.36, "taker_buy_quote": 53624.37681 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.019, "high": 2.022, "low": 2.006, "close": 2.011, "volume": 108520.26, "close_time": 1768802399999, "quote_volume": 218420.8896, "trades": 1570, "taker_buy_base": 43321.3, "taker_buy_quote": 87200.2894 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.012, "high": 2.015, "low": 2.008, "close": 2.011, "volume": 33677.11, "close_time": 1768805999999, "quote_volume": 67724.00402, "trades": 811, "taker_buy_base": 13762.26, "taker_buy_quote": 27683.95024 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.01, "high": 2.02, "low": 2.005, "close": 2.019, "volume": 132236.68, "close_time": 1768809599999, "quote_volume": 266027.20817, "trades": 1625, "taker_buy_base": 53130.98, "taker_buy_quote": 106905.50545 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.018, "high": 2.03, "low": 2.014, "close": 2.023, "volume": 107934.57, "close_time": 1768813199999, "quote_volume": 218481.44186, "trades": 1717, "taker_buy_base": 69276.21, "taker_buy_quote": 140276.39562 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.023, "high": 2.03, "low": 2.018, "close": 2.021, "volume": 62374.62, "close_time": 1768816799999, "quote_volume": 126153.46059, "trades": 811, "taker_buy_base": 30153.14, "taker_buy_quote": 61028.39715 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.02, "high": 2.022, "low": 2.013, "close": 2.014, "volume": 51634.21, "close_time": 1768820399999, "quote_volume": 104200.59612, "trades": 569, "taker_buy_base": 17982.94, "taker_buy_quote": 36293.08115 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.015, "high": 2.018, "low": 2.01, "close": 2.014, "volume": 25034.34, "close_time": 1768823999999, "quote_volume": 50416.67944, "trades": 531, "taker_buy_base": 12720.75, "taker_buy_quote": 25619.23901 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.014, "high": 2.014, "low": 2.007, "close": 2.009, "volume": 34057.74, "close_time": 1768827599999, "quote_volume": 68449.78514, "trades": 645, "taker_buy_base": 11784.92, "taker_buy_quote": 23684.97407 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.008, "high": 2.019, "low": 2.005, "close": 2.014, "volume": 63172.88, "close_time": 1768831199999, "quote_volume": 127065.54849, "trades": 740, "taker_buy_base": 36054.12, "taker_buy_quote": 72531.55084 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.014, "high": 2.025, "low": 2.01, "close": 2.013, "volume": 145252.61, "close_time": 1768834799999, "quote_volume": 293108.55832, "trades": 1963, "taker_buy_base": 60376.1, "taker_buy_quote": 121906.06812 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.013, "high": 2.019, "low": 2.011, "close": 2.011, "volume": 61807.48, "close_time": 1768838399999, "quote_volume": 124572.41803, "trades": 1099, "taker_buy_base": 31068.97, "taker_buy_quote": 62623.33014 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.011, "high": 2.028, "low": 2.011, "close": 2.027, "volume": 85836.35, "close_time": 1768841999999, "quote_volume": 173236.21879, "trades": 1020, "taker_buy_base": 62574.42, "taker_buy_quote": 126271.88135 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.027, "high": 2.028, "low": 2.021, "close": 2.025, "volume": 55936.29, "close_time": 1768845599999, "quote_volume": 113297.4622, "trades": 950, "taker_buy_base": 22403.22, "taker_buy_quote": 45397.69064 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.025, "high": 2.027, "low": 2.019, "close": 2.023, "volume": 34805.94, "close_time": 1768849199999, "quote_volume": 70400.20916, "trades": 659, "taker_buy_base": 15718.07, "taker_buy_quote": 31789.7743 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.023, "high": 2.029, "low": 2.023, "close": 2.025, "volume": 25888.79, "close_time": 1768852799999, "quote_volume": 52464.02284, "trades": 437, "taker_buy_base": 9105.8, "taker_buy_quote": 18456.82796 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.026, "high": 2.028, "low": 2.014, "close": 2.017, "volume": 176578.44, "close_time": 1768856399999, "quote_volume": 356652.92859, "trades": 1330, "taker_buy_base": 44904.18, "taker_buy_quote": 90653.21204 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.017, "high": 2.019, "low": 2.009, "close": 2.01, "volume": 24321.41, "close_time": 1768859999999, "quote_volume": 48950.92475, "trades": 445, "taker_buy_base": 9263.6, "taker_buy_quote": 18650.83012 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.011, "high": 2.014, "low": 2.005, "close": 2.006, "volume": 79452.23, "close_time": 1768863599999, "quote_volume": 159623.46767, "trades": 728, "taker_buy_base": 25652.2, "taker_buy_quote": 51538.71015 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.006, "high": 2.016, "low": 2.003, "close": 2.013, "volume": 64936.41, "close_time": 1768867199999, "quote_volume": 130597.14775, "trades": 1316, "taker_buy_base": 37268.54, "taker_buy_quote": 74978.70377 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.013, "high": 2.022, "low": 2.01, "close": 2.019, "volume": 67068.77, "close_time": 1768870799999, "quote_volume": 135239.50943, "trades": 906, "taker_buy_base": 37650.85, "taker_buy_quote": 75948.64653 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.019, "high": 2.033, "low": 2.014, "close": 2.028, "volume": 87986.6, "close_time": 1768874399999, "quote_volume": 178315.79972, "trades": 1512, "taker_buy_base": 52063.71, "taker_buy_quote": 105525.64236 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.027, "high": 2.027, "low": 2.014, "close": 2.016, "volume": 59992.37, "close_time": 1768877999999, "quote_volume": 121093.7253, "trades": 835, "taker_buy_base": 26440.07, "taker_buy_quote": 53370.24762 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.016, "high": 2.018, "low": 2.006, "close": 2.009, "volume": 81685.11, "close_time": 1768881599999, "quote_volume": 164212.24322, "trades": 1299, "taker_buy_base": 39363.48, "taker_buy_quote": 79147.27586 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.009, "high": 2.01, "low": 1.999, "close": 2.0, "volume": 133789.55, "close_time": 1768885199999, "quote_volume": 268025.75198, "trades": 2260, "taker_buy_base": 46856.23, "taker_buy_quote": 93891.68624 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.0, "high": 2.004, "low": 1.992, "close": 2.0, "volume": 131353.91, "close_time": 1768888799999, "quote_volume": 262461.64411, "trades": 1981, "taker_buy_base": 71350.23, "taker_buy_quote": 142588.72307 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.0, "high": 2.0, "low": 1.975, "close": 1.978, "volume": 140981.9, "close_time": 1768892399999, "quote_volume": 279554.12467, "trades": 2230, "taker_buy_base": 58359.36, "taker_buy_quote": 115768.70914 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.977, "high": 1.993, "low": 1.974, "close": 1.984, "volume": 136751.74, "close_time": 1768895999999, "quote_volume": 271260.07576, "trades": 1951, "taker_buy_base": 74253.28, "taker_buy_quote": 147347.45025 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.983, "high": 1.983, "low": 1.961, "close": 1.973, "volume": 194842.13, "close_time": 1768899599999, "quote_volume": 383588.95182, "trades": 3049, "taker_buy_base": 96786.78, "taker_buy_quote": 190429.70686 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.973, "high": 1.976, "low": 1.944, "close": 1.952, "volume": 801570.36, "close_time": 1768903199999, "quote_volume": 1567604.03002, "trades": 4397, "taker_buy_base": 421549.38, "taker_buy_quote": 824094.12991 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.951, "high": 1.958, "low": 1.948, "close": 1.955, "volume": 114307.47, "close_time": 1768906799999, "quote_volume": 223081.86261, "trades": 1690, "taker_buy_base": 53408.93, "taker_buy_quote": 104241.17396 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.956, "high": 1.96, "low": 1.949, "close": 1.949, "volume": 36564.57, "close_time": 1768910399999, "quote_volume": 71444.55594, "trades": 780, "taker_buy_base": 16349.15, "taker_buy_quote": 31948.90462 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.949, "high": 1.961, "low": 1.945, "close": 1.954, "volume": 82060.2, "close_time": 1768913999999, "quote_volume": 160220.59904, "trades": 970, "taker_buy_base": 28466.67, "taker_buy_quote": 55627.66571 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.954, "high": 1.955, "low": 1.934, "close": 1.937, "volume": 114666.13, "close_time": 1768917599999, "quote_volume": 222884.25938, "trades": 2247, "taker_buy_base": 47073.4, "taker_buy_quote": 91547.52894 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.936, "high": 1.957, "low": 1.935, "close": 1.941, "volume": 115840.33, "close_time": 1768921199999, "quote_volume": 225329.36255, "trades": 2287, "taker_buy_base": 66581.72, "taker_buy_quote": 129541.01358 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.942, "high": 1.942, "low": 1.921, "close": 1.94, "volume": 217085.87, "close_time": 1768924799999, "quote_volume": 419087.40858, "trades": 3414, "taker_buy_base": 85181.7, "taker_buy_quote": 164509.25334 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.94, "high": 1.946, "low": 1.923, "close": 1.925, "volume": 121026.71, "close_time": 1768928399999, "quote_volume": 233889.30852, "trades": 1832, "taker_buy_base": 57132.7, "taker_buy_quote": 110450.54375 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.924, "high": 1.924, "low": 1.892, "close": 1.9, "volume": 381560.08, "close_time": 1768931999999, "quote_volume": 728736.53705, "trades": 5258, "taker_buy_base": 162678.06, "taker_buy_quote": 310698.96656 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.9, "high": 1.905, "low": 1.891, "close": 1.897, "volume": 121520.43, "close_time": 1768935599999, "quote_volume": 230701.26496, "trades": 3032, "taker_buy_base": 53319.93, "taker_buy_quote": 101220.38886 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.897, "high": 1.914, "low": 1.897, "close": 1.912, "volume": 55938.1, "close_time": 1768939199999, "quote_volume": 106555.62127, "trades": 1370, "taker_buy_base": 30445.02, "taker_buy_quote": 57998.50388 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.911, "high": 1.921, "low": 1.906, "close": 1.918, "volume": 33358.88, "close_time": 1768942799999, "quote_volume": 63833.07575, "trades": 808, "taker_buy_base": 16503.47, "taker_buy_quote": 31578.98054 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.919, "high": 1.922, "low": 1.908, "close": 1.91, "volume": 41845.07, "close_time": 1768946399999, "quote_volume": 80127.37259, "trades": 784, "taker_buy_base": 15814.92, "taker_buy_quote": 30280.03085 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.91, "high": 1.915, "low": 1.889, "close": 1.901, "volume": 169437.48, "close_time": 1768949999999, "quote_volume": 321666.93477, "trades": 2511, "taker_buy_base": 62633.25, "taker_buy_quote": 118948.01891 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.901, "high": 1.901, "low": 1.891, "close": 1.893, "volume": 133627.73, "close_time": 1768953599999, "quote_volume": 253307.16455, "trades": 1110, "taker_buy_base": 57842.81, "taker_buy_quote": 109686.08239 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.893, "high": 1.903, "low": 1.871, "close": 1.901, "volume": 202695.07, "close_time": 1768957199999, "quote_volume": 382506.23278, "trades": 2446, "taker_buy_base": 100275.65, "taker_buy_quote": 189213.28895 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.901, "high": 1.909, "low": 1.899, "close": 1.906, "volume": 100655.78, "close_time": 1768960799999, "quote_volume": 191763.03105, "trades": 1609, "taker_buy_base": 59739.27, "taker_buy_quote": 113852.34346 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.905, "high": 1.914, "low": 1.901, "close": 1.904, "volume": 144329.8, "close_time": 1768964399999, "quote_volume": 275405.95151, "trades": 2280, "taker_buy_base": 48719.89, "taker_buy_quote": 92969.82497 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.904, "high": 1.912, "low": 1.897, "close": 1.91, "volume": 117637.14, "close_time": 1768967999999, "quote_volume": 223777.20431, "trades": 2238, "taker_buy_base": 43970.2, "taker_buy_quote": 83695.43813 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.909, "high": 1.914, "low": 1.902, "close": 1.905, "volume": 46211.74, "close_time": 1768971599999, "quote_volume": 88247.37947, "trades": 987, "taker_buy_base": 24383.97, "taker_buy_quote": 46568.60173 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.905, "high": 1.92, "low": 1.903, "close": 1.914, "volume": 42505.99, "close_time": 1768975199999, "quote_volume": 81156.95791, "trades": 849, "taker_buy_base": 23522.75, "taker_buy_quote": 44934.89715 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.913, "high": 1.914, "low": 1.904, "close": 1.904, "volume": 35377.26, "close_time": 1768978799999, "quote_volume": 67570.51305, "trades": 603, "taker_buy_base": 17404.02, "taker_buy_quote": 33262.35134 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.905, "high": 1.908, "low": 1.896, "close": 1.897, "volume": 65140.2, "close_time": 1768982399999, "quote_volume": 123861.20012, "trades": 737, "taker_buy_base": 27091.36, "taker_buy_quote": 51496.31825 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.897, "high": 1.897, "low": 1.884, "close": 1.893, "volume": 87005.13, "close_time": 1768985999999, "quote_volume": 164509.15076, "trades": 1296, "taker_buy_base": 50842.89, "taker_buy_quote": 96129.02319 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.893, "high": 1.899, "low": 1.889, "close": 1.891, "volume": 23092.31, "close_time": 1768989599999, "quote_volume": 43741.74331, "trades": 594, "taker_buy_base": 13249.91, "taker_buy_quote": 25103.42069 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.891, "high": 1.898, "low": 1.889, "close": 1.892, "volume": 17773.34, "close_time": 1768993199999, "quote_volume": 33665.08903, "trades": 453, "taker_buy_base": 10629.45, "taker_buy_quote": 20134.32896 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.892, "high": 1.899, "low": 1.882, "close": 1.884, "volume": 198998.53, "close_time": 1768996799999, "quote_volume": 376704.27053, "trades": 3528, "taker_buy_base": 134575.18, "taker_buy_quote": 254882.29197 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.884, "high": 1.907, "low": 1.872, "close": 1.905, "volume": 234260.64, "close_time": 1769000399999, "quote_volume": 441832.47802, "trades": 8292, "taker_buy_base": 137324.25, "taker_buy_quote": 259069.80402 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.905, "high": 1.916, "low": 1.898, "close": 1.904, "volume": 84775.89, "close_time": 1769003999999, "quote_volume": 161642.52839, "trades": 1354, "taker_buy_base": 44232.1, "taker_buy_quote": 84349.0769 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.903, "high": 1.928, "low": 1.9, "close": 1.926, "volume": 168297.64, "close_time": 1769007599999, "quote_volume": 322582.09854, "trades": 3241, "taker_buy_base": 91548.38, "taker_buy_quote": 175502.17951 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.925, "high": 1.942, "low": 1.922, "close": 1.936, "volume": 215615.19, "close_time": 1769011199999, "quote_volume": 416871.46607, "trades": 4582, "taker_buy_base": 106348.17, "taker_buy_quote": 205659.89684 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.935, "high": 1.938, "low": 1.885, "close": 1.885, "volume": 310673.57, "close_time": 1769014799999, "quote_volume": 593117.34138, "trades": 9306, "taker_buy_base": 124899.92, "taker_buy_quote": 238530.06635 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.886, "high": 1.897, "low": 1.875, "close": 1.88, "volume": 172834.94, "close_time": 1769018399999, "quote_volume": 325545.98926, "trades": 7516, "taker_buy_base": 75038.25, "taker_buy_quote": 141383.54005 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.88, "high": 1.897, "low": 1.876, "close": 1.892, "volume": 94543.57, "close_time": 1769021999999, "quote_volume": 178362.03362, "trades": 849, "taker_buy_base": 66570.81, "taker_buy_quote": 125653.74968 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.894, "high": 1.938, "low": 1.888, "close": 1.937, "volume": 246605.36, "close_time": 1769025599999, "quote_volume": 473258.03441, "trades": 3815, "taker_buy_base": 159461.83, "taker_buy_quote": 305906.79744 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.938, "high": 1.939, "low": 1.922, "close": 1.935, "volume": 99234.45, "close_time": 1769029199999, "quote_volume": 191559.62762, "trades": 2746, "taker_buy_base": 53162.8, "taker_buy_quote": 102637.50685 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.934, "high": 1.953, "low": 1.931, "close": 1.952, "volume": 212205.74, "close_time": 1769032799999, "quote_volume": 412763.4656, "trades": 3142, "taker_buy_base": 122077.52, "taker_buy_quote": 237401.8341 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.953, "high": 1.959, "low": 1.944, "close": 1.945, "volume": 177957.96, "close_time": 1769036399999, "quote_volume": 347521.83933, "trades": 2555, "taker_buy_base": 90683.73, "taker_buy_quote": 177178.41274 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.945, "high": 1.951, "low": 1.933, "close": 1.936, "volume": 60138.12, "close_time": 1769039999999, "quote_volume": 116790.93237, "trades": 1096, "taker_buy_base": 25659.41, "taker_buy_quote": 49858.49633 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.936, "high": 1.963, "low": 1.936, "close": 1.957, "volume": 148156.93, "close_time": 1769043599999, "quote_volume": 289454.29375, "trades": 3040, "taker_buy_base": 73053.07, "taker_buy_quote": 142726.03439 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.957, "high": 1.968, "low": 1.957, "close": 1.968, "volume": 90026.51, "close_time": 1769047199999, "quote_volume": 176750.40123, "trades": 2806, "taker_buy_base": 40835.07, "taker_buy_quote": 80192.85288 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.967, "high": 1.975, "low": 1.957, "close": 1.961, "volume": 158824.21, "close_time": 1769050799999, "quote_volume": 312516.1666, "trades": 3320, "taker_buy_base": 82078.53, "taker_buy_quote": 161659.12864 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.961, "high": 1.972, "low": 1.959, "close": 1.965, "volume": 123238.11, "close_time": 1769054399999, "quote_volume": 242295.45132, "trades": 1735, "taker_buy_base": 41235.23, "taker_buy_quote": 81020.24652 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.965, "high": 1.97, "low": 1.963, "close": 1.963, "volume": 54029.14, "close_time": 1769057999999, "quote_volume": 106195.71826, "trades": 1488, "taker_buy_base": 16911.93, "taker_buy_quote": 33240.22534 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.963, "high": 1.963, "low": 1.952, "close": 1.956, "volume": 57041.93, "close_time": 1769061599999, "quote_volume": 111593.51609, "trades": 1011, "taker_buy_base": 25407.92, "taker_buy_quote": 49713.38582 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.957, "high": 1.966, "low": 1.95, "close": 1.965, "volume": 134798.67, "close_time": 1769065199999, "quote_volume": 263917.51353, "trades": 1446, "taker_buy_base": 83576.52, "taker_buy_quote": 163653.20466 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.965, "high": 1.967, "low": 1.956, "close": 1.956, "volume": 100009.1, "close_time": 1769068799999, "quote_volume": 196376.13277, "trades": 1408, "taker_buy_base": 45953.22, "taker_buy_quote": 90259.71224 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.957, "high": 1.965, "low": 1.954, "close": 1.964, "volume": 33209.57, "close_time": 1769072399999, "quote_volume": 65047.82273, "trades": 590, "taker_buy_base": 20883.67, "taker_buy_quote": 40905.27846 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.964, "high": 1.97, "low": 1.961, "close": 1.966, "volume": 63872.67, "close_time": 1769075999999, "quote_volume": 125547.47797, "trades": 1103, "taker_buy_base": 30148.47, "taker_buy_quote": 59269.55482 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.966, "high": 1.974, "low": 1.962, "close": 1.971, "volume": 92646.61, "close_time": 1769079599999, "quote_volume": 182293.47783, "trades": 1612, "taker_buy_base": 60573.79, "taker_buy_quote": 119216.10294 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.972, "high": 1.973, "low": 1.959, "close": 1.966, "volume": 158958.83, "close_time": 1769083199999, "quote_volume": 312590.90812, "trades": 1761, "taker_buy_base": 78637.96, "taker_buy_quote": 154667.86144 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.966, "high": 1.968, "low": 1.958, "close": 1.959, "volume": 27175.78, "close_time": 1769086799999, "quote_volume": 53330.20064, "trades": 574, "taker_buy_base": 6722.42, "taker_buy_quote": 13184.81291 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.959, "high": 1.965, "low": 1.945, "close": 1.948, "volume": 94771.19, "close_time": 1769090399999, "quote_volume": 185169.08111, "trades": 1257, "taker_buy_base": 45813.71, "taker_buy_quote": 89546.24732 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.948, "high": 1.953, "low": 1.937, "close": 1.942, "volume": 251286.37, "close_time": 1769093999999, "quote_volume": 488610.35776, "trades": 4521, "taker_buy_base": 141301.31, "taker_buy_quote": 274765.79514 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.942, "high": 1.953, "low": 1.912, "close": 1.919, "volume": 1013056.16, "close_time": 1769097599999, "quote_volume": 1948383.46671, "trades": 9412, "taker_buy_base": 510494.08, "taker_buy_quote": 981587.60432 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.919, "high": 1.929, "low": 1.912, "close": 1.917, "volume": 417726.79, "close_time": 1769101199999, "quote_volume": 801803.76259, "trades": 3480, "taker_buy_base": 274827.82, "taker_buy_quote": 527507.18289 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.917, "high": 1.926, "low": 1.916, "close": 1.926, "volume": 42518.7, "close_time": 1769104799999, "quote_volume": 81669.32851, "trades": 1320, "taker_buy_base": 16966.05, "taker_buy_quote": 32607.41633 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.925, "high": 1.932, "low": 1.919, "close": 1.919, "volume": 92354.77, "close_time": 1769108399999, "quote_volume": 177887.93313, "trades": 1499, "taker_buy_base": 61410.88, "taker_buy_quote": 118321.70603 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.919, "high": 1.953, "low": 1.915, "close": 1.945, "volume": 454889.43, "close_time": 1769111999999, "quote_volume": 882320.46433, "trades": 5321, "taker_buy_base": 255088.82, "taker_buy_quote": 494642.15849 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.945, "high": 1.945, "low": 1.932, "close": 1.935, "volume": 41662.75, "close_time": 1769115599999, "quote_volume": 80717.65913, "trades": 862, "taker_buy_base": 15023.14, "taker_buy_quote": 29120.33394 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.935, "high": 1.945, "low": 1.934, "close": 1.941, "volume": 35233.4, "close_time": 1769119199999, "quote_volume": 68371.32372, "trades": 575, "taker_buy_base": 21703.2, "taker_buy_quote": 42117.41273 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.941, "high": 1.947, "low": 1.938, "close": 1.94, "volume": 35227.17, "close_time": 1769122799999, "quote_volume": 68397.03816, "trades": 513, "taker_buy_base": 12870.72, "taker_buy_quote": 25005.52081 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.94, "high": 1.943, "low": 1.934, "close": 1.94, "volume": 38490.68, "close_time": 1769126399999, "quote_volume": 74570.0328, "trades": 474, "taker_buy_base": 15892.3, "taker_buy_quote": 30799.60235 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.94, "high": 1.95, "low": 1.937, "close": 1.946, "volume": 54109.91, "close_time": 1769129999999, "quote_volume": 105174.03122, "trades": 780, "taker_buy_base": 29465.22, "taker_buy_quote": 57273.82588 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.946, "high": 1.949, "low": 1.939, "close": 1.943, "volume": 42939.81, "close_time": 1769133599999, "quote_volume": 83449.55144, "trades": 1199, "taker_buy_base": 7683.56, "taker_buy_quote": 14934.40395 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.943, "high": 1.945, "low": 1.94, "close": 1.941, "volume": 18293.94, "close_time": 1769137199999, "quote_volume": 35542.06746, "trades": 602, "taker_buy_base": 4028.78, "taker_buy_quote": 7828.98872 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.941, "high": 1.951, "low": 1.94, "close": 1.95, "volume": 35456.56, "close_time": 1769140799999, "quote_volume": 69033.0253, "trades": 986, "taker_buy_base": 24496.43, "taker_buy_quote": 47690.2495 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.951, "high": 1.953, "low": 1.946, "close": 1.951, "volume": 58521.08, "close_time": 1769144399999, "quote_volume": 114114.36653, "trades": 1680, "taker_buy_base": 35476.14, "taker_buy_quote": 69193.67556 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.95, "high": 1.952, "low": 1.942, "close": 1.946, "volume": 28678.2, "close_time": 1769147999999, "quote_volume": 55798.38784, "trades": 951, "taker_buy_base": 8649.84, "taker_buy_quote": 16824.27534 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.946, "high": 1.951, "low": 1.939, "close": 1.94, "volume": 21112.09, "close_time": 1769151599999, "quote_volume": 41072.81813, "trades": 803, "taker_buy_base": 6882.05, "taker_buy_quote": 13391.97754 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.941, "high": 1.943, "low": 1.937, "close": 1.94, "volume": 40114.61, "close_time": 1769155199999, "quote_volume": 77822.10574, "trades": 592, "taker_buy_base": 16453.92, "taker_buy_quote": 31914.39261 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.94, "high": 1.942, "low": 1.924, "close": 1.927, "volume": 225503.94, "close_time": 1769158799999, "quote_volume": 435623.2079, "trades": 1675, "taker_buy_base": 118253.37, "taker_buy_quote": 228423.0971 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.927, "high": 1.932, "low": 1.927, "close": 1.928, "volume": 125656.24, "close_time": 1769162399999, "quote_volume": 242522.56494, "trades": 1131, "taker_buy_base": 105772.01, "taker_buy_quote": 204151.41165 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.929, "high": 1.931, "low": 1.925, "close": 1.929, "volume": 99446.15, "close_time": 1769165999999, "quote_volume": 191726.13976, "trades": 897, "taker_buy_base": 70743.49, "taker_buy_quote": 136397.75293 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.928, "high": 1.938, "low": 1.928, "close": 1.934, "volume": 26453.81, "close_time": 1769169599999, "quote_volume": 51187.70838, "trades": 758, "taker_buy_base": 17997.24, "taker_buy_quote": 34828.31036 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.934, "high": 1.936, "low": 1.931, "close": 1.933, "volume": 14707.2, "close_time": 1769173199999, "quote_volume": 28445.35649, "trades": 438, "taker_buy_base": 4083.75, "taker_buy_quote": 7900.90871 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.933, "high": 1.937, "low": 1.93, "close": 1.932, "volume": 13645.97, "close_time": 1769176799999, "quote_volume": 26379.34629, "trades": 418, "taker_buy_base": 5993.26, "taker_buy_quote": 11587.88021 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.932, "high": 1.94, "low": 1.917, "close": 1.93, "volume": 128243.22, "close_time": 1769180399999, "quote_volume": 247041.06057, "trades": 2048, "taker_buy_base": 61474.63, "taker_buy_quote": 118441.23999 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.93, "high": 1.943, "low": 1.921, "close": 1.942, "volume": 86918.81, "close_time": 1769183999999, "quote_volume": 168155.9722, "trades": 1535, "taker_buy_base": 55763.35, "taker_buy_quote": 107855.22751 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.943, "high": 1.953, "low": 1.938, "close": 1.946, "volume": 73857.17, "close_time": 1769187599999, "quote_volume": 143832.20075, "trades": 2141, "taker_buy_base": 43797.84, "taker_buy_quote": 85277.04168 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.946, "high": 1.955, "low": 1.941, "close": 1.947, "volume": 361102.16, "close_time": 1769191199999, "quote_volume": 704022.14654, "trades": 3924, "taker_buy_base": 128218.54, "taker_buy_quote": 250046.52616 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.946, "high": 1.955, "low": 1.943, "close": 1.943, "volume": 52461.29, "close_time": 1769194799999, "quote_volume": 102204.15717, "trades": 1494, "taker_buy_base": 18969.5, "taker_buy_quote": 36977.10266 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.943, "high": 1.945, "low": 1.926, "close": 1.932, "volume": 159829.14, "close_time": 1769198399999, "quote_volume": 309123.15555, "trades": 2389, "taker_buy_base": 65337.03, "taker_buy_quote": 126386.19321 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.931, "high": 1.935, "low": 1.921, "close": 1.926, "volume": 46859.09, "close_time": 1769201999999, "quote_volume": 90260.68673, "trades": 918, "taker_buy_base": 25158.64, "taker_buy_quote": 48459.77012 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.926, "high": 1.931, "low": 1.923, "close": 1.924, "volume": 17586.92, "close_time": 1769205599999, "quote_volume": 33894.09653, "trades": 366, "taker_buy_base": 10090.01, "taker_buy_quote": 19451.29916 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.923, "high": 1.931, "low": 1.923, "close": 1.93, "volume": 21379.99, "close_time": 1769209199999, "quote_volume": 41226.84287, "trades": 514, "taker_buy_base": 14075.27, "taker_buy_quote": 27146.26884 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.93, "high": 1.93, "low": 1.924, "close": 1.927, "volume": 29035.47, "close_time": 1769212799999, "quote_volume": 55963.58506, "trades": 677, "taker_buy_base": 17807.95, "taker_buy_quote": 34324.80395 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.929, "low": 1.921, "close": 1.921, "volume": 86700.55, "close_time": 1769216399999, "quote_volume": 166910.98206, "trades": 1057, "taker_buy_base": 60289.55, "taker_buy_quote": 116084.01936 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.921, "high": 1.926, "low": 1.92, "close": 1.926, "volume": 29104.72, "close_time": 1769219999999, "quote_volume": 55944.25712, "trades": 544, "taker_buy_base": 16368.62, "taker_buy_quote": 31464.17012 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.925, "high": 1.934, "low": 1.925, "close": 1.933, "volume": 37468.86, "close_time": 1769223599999, "quote_volume": 72368.71397, "trades": 415, "taker_buy_base": 26833.29, "taker_buy_quote": 51831.51847 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.933, "high": 1.938, "low": 1.93, "close": 1.933, "volume": 23424.82, "close_time": 1769227199999, "quote_volume": 45331.2642, "trades": 455, "taker_buy_base": 15356.18, "taker_buy_quote": 29722.60697 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.934, "high": 1.937, "low": 1.93, "close": 1.932, "volume": 36715.46, "close_time": 1769230799999, "quote_volume": 71018.06806, "trades": 524, "taker_buy_base": 11717.11, "taker_buy_quote": 22659.39609 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.932, "high": 1.934, "low": 1.928, "close": 1.931, "volume": 29807.3, "close_time": 1769234399999, "quote_volume": 57564.76841, "trades": 510, "taker_buy_base": 12031.14, "taker_buy_quote": 23239.77617 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.931, "high": 1.934, "low": 1.928, "close": 1.928, "volume": 9122.24, "close_time": 1769237999999, "quote_volume": 17614.91848, "trades": 228, "taker_buy_base": 4981.96, "taker_buy_quote": 9623.70826 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.929, "high": 1.932, "low": 1.927, "close": 1.927, "volume": 10598.28, "close_time": 1769241599999, "quote_volume": 20441.4779, "trades": 252, "taker_buy_base": 4377.67, "taker_buy_quote": 8445.28643 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.927, "high": 1.94, "low": 1.926, "close": 1.936, "volume": 51129.46, "close_time": 1769245199999, "quote_volume": 98972.99145, "trades": 650, "taker_buy_base": 27757.82, "taker_buy_quote": 53712.2289 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.937, "high": 1.938, "low": 1.93, "close": 1.931, "volume": 20743.92, "close_time": 1769248799999, "quote_volume": 40134.44666, "trades": 376, "taker_buy_base": 7677.91, "taker_buy_quote": 14856.16323 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.93, "high": 1.931, "low": 1.928, "close": 1.929, "volume": 33386.86, "close_time": 1769252399999, "quote_volume": 64428.67431, "trades": 429, "taker_buy_base": 23507.53, "taker_buy_quote": 45368.24727 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.929, "high": 1.931, "low": 1.928, "close": 1.93, "volume": 51881.84, "close_time": 1769255999999, "quote_volume": 100125.58263, "trades": 500, "taker_buy_base": 45048.86, "taker_buy_quote": 86944.93254 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.93, "high": 1.931, "low": 1.927, "close": 1.929, "volume": 30309.99, "close_time": 1769259599999, "quote_volume": 58466.9111, "trades": 439, "taker_buy_base": 13742.34, "taker_buy_quote": 26515.46386 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.928, "high": 1.929, "low": 1.924, "close": 1.924, "volume": 26267.58, "close_time": 1769263199999, "quote_volume": 50614.3826, "trades": 426, "taker_buy_base": 12041.41, "taker_buy_quote": 23212.07357 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.924, "high": 1.93, "low": 1.923, "close": 1.927, "volume": 28499.01, "close_time": 1769266799999, "quote_volume": 54901.2383, "trades": 547, "taker_buy_base": 19545.25, "taker_buy_quote": 37654.05772 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.927, "high": 1.929, "low": 1.919, "close": 1.92, "volume": 39344.48, "close_time": 1769270399999, "quote_volume": 75665.96148, "trades": 741, "taker_buy_base": 17763.98, "taker_buy_quote": 34155.81321 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.919, "high": 1.92, "low": 1.903, "close": 1.909, "volume": 170437.06, "close_time": 1769273999999, "quote_volume": 325324.90788, "trades": 3126, "taker_buy_base": 90256.39, "taker_buy_quote": 172287.94527 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.909, "high": 1.93, "low": 1.907, "close": 1.918, "volume": 199798.58, "close_time": 1769277599999, "quote_volume": 383430.52998, "trades": 2528, "taker_buy_base": 124039.21, "taker_buy_quote": 238074.15663 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.918, "high": 1.919, "low": 1.913, "close": 1.913, "volume": 31324.16, "close_time": 1769281199999, "quote_volume": 60010.09063, "trades": 523, "taker_buy_base": 12089.59, "taker_buy_quote": 23165.4252 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.914, "high": 1.919, "low": 1.913, "close": 1.913, "volume": 14565.08, "close_time": 1769284799999, "quote_volume": 27899.98388, "trades": 261, "taker_buy_base": 5420.51, "taker_buy_quote": 10388.04844 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.914, "high": 1.916, "low": 1.913, "close": 1.914, "volume": 12395.7, "close_time": 1769288399999, "quote_volume": 23727.95311, "trades": 255, "taker_buy_base": 5967.32, "taker_buy_quote": 11423.34395 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.914, "high": 1.92, "low": 1.912, "close": 1.916, "volume": 48390.8, "close_time": 1769291999999, "quote_volume": 92691.82746, "trades": 550, "taker_buy_base": 21622.74, "taker_buy_quote": 41432.80465 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.916, "high": 1.919, "low": 1.915, "close": 1.917, "volume": 19494.83, "close_time": 1769295599999, "quote_volume": 37363.68546, "trades": 333, "taker_buy_base": 7908.41, "taker_buy_quote": 15158.86386 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.918, "high": 1.92, "low": 1.914, "close": 1.916, "volume": 25934.54, "close_time": 1769299199999, "quote_volume": 49715.00716, "trades": 391, "taker_buy_base": 14083.47, "taker_buy_quote": 26998.68203 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.916, "high": 1.923, "low": 1.915, "close": 1.922, "volume": 42280.96, "close_time": 1769302799999, "quote_volume": 81137.21664, "trades": 776, "taker_buy_base": 18427.06, "taker_buy_quote": 35363.55567 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.922, "high": 1.924, "low": 1.915, "close": 1.917, "volume": 56591.32, "close_time": 1769306399999, "quote_volume": 108701.06376, "trades": 673, "taker_buy_base": 16637.33, "taker_buy_quote": 31946.79124 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.917, "high": 1.92, "low": 1.914, "close": 1.914, "volume": 23833.49, "close_time": 1769309999999, "quote_volume": 45682.19824, "trades": 493, "taker_buy_base": 15715.11, "taker_buy_quote": 30126.46337 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.915, "high": 1.915, "low": 1.888, "close": 1.892, "volume": 439128.92, "close_time": 1769313599999, "quote_volume": 833781.87996, "trades": 2708, "taker_buy_base": 169055.32, "taker_buy_quote": 320705.05532 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.891, "high": 1.902, "low": 1.891, "close": 1.896, "volume": 71733.1, "close_time": 1769317199999, "quote_volume": 135945.26607, "trades": 902, "taker_buy_base": 49343.62, "taker_buy_quote": 93524.23781 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.897, "high": 1.904, "low": 1.895, "close": 1.901, "volume": 39839.94, "close_time": 1769320799999, "quote_volume": 75702.97282, "trades": 467, "taker_buy_base": 15052.29, "taker_buy_quote": 28606.94062 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.901, "high": 1.901, "low": 1.894, "close": 1.896, "volume": 42217.11, "close_time": 1769324399999, "quote_volume": 80074.14633, "trades": 767, "taker_buy_base": 15293.44, "taker_buy_quote": 29011.83084 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.895, "high": 1.896, "low": 1.885, "close": 1.893, "volume": 64399.39, "close_time": 1769327999999, "quote_volume": 121706.14121, "trades": 888, "taker_buy_base": 29192.14, "taker_buy_quote": 55180.69067 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.892, "high": 1.898, "low": 1.887, "close": 1.889, "volume": 51623.28, "close_time": 1769331599999, "quote_volume": 97681.37039, "trades": 703, "taker_buy_base": 17328.29, "taker_buy_quote": 32806.16622 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.889, "high": 1.9, "low": 1.889, "close": 1.899, "volume": 31912.97, "close_time": 1769335199999, "quote_volume": 60487.47541, "trades": 625, "taker_buy_base": 24395.35, "taker_buy_quote": 46247.09216 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.9, "high": 1.913, "low": 1.899, "close": 1.905, "volume": 96012.72, "close_time": 1769338799999, "quote_volume": 183179.13012, "trades": 1225, "taker_buy_base": 56913.59, "taker_buy_quote": 108569.2404 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.905, "high": 1.905, "low": 1.899, "close": 1.901, "volume": 23289.98, "close_time": 1769342399999, "quote_volume": 44318.8137, "trades": 455, "taker_buy_base": 9783.28, "taker_buy_quote": 18620.57257 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9, "high": 1.902, "low": 1.896, "close": 1.902, "volume": 54285.19, "close_time": 1769345999999, "quote_volume": 103089.60729, "trades": 713, "taker_buy_base": 27591.13, "taker_buy_quote": 52405.25679 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.903, "high": 1.907, "low": 1.899, "close": 1.905, "volume": 53682.43, "close_time": 1769349599999, "quote_volume": 102292.27905, "trades": 423, "taker_buy_base": 22264.69, "taker_buy_quote": 42412.35649 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.905, "high": 1.908, "low": 1.896, "close": 1.903, "volume": 105537.23, "close_time": 1769353199999, "quote_volume": 200674.76956, "trades": 1305, "taker_buy_base": 55451.74, "taker_buy_quote": 105440.39892 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.903, "high": 1.908, "low": 1.898, "close": 1.9, "volume": 41779.16, "close_time": 1769356799999, "quote_volume": 79507.00958, "trades": 557, "taker_buy_base": 18606.35, "taker_buy_quote": 35419.68349 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.899, "high": 1.899, "low": 1.867, "close": 1.88, "volume": 357117.03, "close_time": 1769360399999, "quote_volume": 671398.79417, "trades": 8514, "taker_buy_base": 148029.76, "taker_buy_quote": 278359.58869 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.879, "high": 1.882, "low": 1.871, "close": 1.874, "volume": 51277.89, "close_time": 1769363999999, "quote_volume": 96175.48831, "trades": 1659, "taker_buy_base": 18541.28, "taker_buy_quote": 34772.94555 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.874, "high": 1.876, "low": 1.854, "close": 1.862, "volume": 221380.86, "close_time": 1769367599999, "quote_volume": 412272.06415, "trades": 6013, "taker_buy_base": 98405.13, "taker_buy_quote": 183354.36171 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.862, "high": 1.865, "low": 1.831, "close": 1.838, "volume": 379904.63, "close_time": 1769371199999, "quote_volume": 700511.14437, "trades": 9952, "taker_buy_base": 158555.14, "taker_buy_quote": 292310.18921 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.838, "high": 1.846, "low": 1.833, "close": 1.844, "volume": 84641.05, "close_time": 1769374799999, "quote_volume": 155664.29631, "trades": 2694, "taker_buy_base": 27945.71, "taker_buy_quote": 51396.40945 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.844, "high": 1.856, "low": 1.844, "close": 1.852, "volume": 27669.84, "close_time": 1769378399999, "quote_volume": 51200.85578, "trades": 701, "taker_buy_base": 12959.37, "taker_buy_quote": 23973.74826 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.852, "high": 1.853, "low": 1.842, "close": 1.848, "volume": 40895.52, "close_time": 1769381999999, "quote_volume": 75555.80025, "trades": 1124, "taker_buy_base": 16882.81, "taker_buy_quote": 31201.31603 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.848, "high": 1.856, "low": 1.841, "close": 1.856, "volume": 47866.49, "close_time": 1769385599999, "quote_volume": 88411.67043, "trades": 1087, "taker_buy_base": 24770.36, "taker_buy_quote": 45783.5415 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.856, "high": 1.873, "low": 1.854, "close": 1.863, "volume": 93382.17, "close_time": 1769389199999, "quote_volume": 174038.17927, "trades": 1465, "taker_buy_base": 56952.73, "taker_buy_quote": 106138.9515 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.864, "high": 1.878, "low": 1.862, "close": 1.875, "volume": 54776.02, "close_time": 1769392799999, "quote_volume": 102641.13075, "trades": 916, "taker_buy_base": 27545.07, "taker_buy_quote": 51616.74747 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.875, "high": 1.877, "low": 1.866, "close": 1.87, "volume": 41848.8, "close_time": 1769396399999, "quote_volume": 78274.95865, "trades": 702, "taker_buy_base": 18468.54, "taker_buy_quote": 34540.22728 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.87, "high": 1.873, "low": 1.859, "close": 1.863, "volume": 22273.25, "close_time": 1769399999999, "quote_volume": 41528.44524, "trades": 424, "taker_buy_base": 9044.87, "taker_buy_quote": 16868.58954 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.863, "high": 1.876, "low": 1.863, "close": 1.87, "volume": 41128.93, "close_time": 1769403599999, "quote_volume": 76872.09728, "trades": 546, "taker_buy_base": 28062.57, "taker_buy_quote": 52430.41775 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.871, "high": 1.878, "low": 1.871, "close": 1.877, "volume": 24207.78, "close_time": 1769407199999, "quote_volume": 45386.88444, "trades": 558, "taker_buy_base": 14637.94, "taker_buy_quote": 27442.21844 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.877, "high": 1.887, "low": 1.874, "close": 1.885, "volume": 74065.99, "close_time": 1769410799999, "quote_volume": 139154.15593, "trades": 1030, "taker_buy_base": 43022.03, "taker_buy_quote": 80864.22293 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.885, "high": 1.889, "low": 1.878, "close": 1.887, "volume": 53459.85, "close_time": 1769414399999, "quote_volume": 100741.43705, "trades": 1315, "taker_buy_base": 25923.32, "taker_buy_quote": 48861.61016 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.887, "high": 1.903, "low": 1.887, "close": 1.888, "volume": 110589.23, "close_time": 1769417999999, "quote_volume": 209510.04491, "trades": 2017, "taker_buy_base": 62131.31, "taker_buy_quote": 117747.33982 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.889, "high": 1.889, "low": 1.875, "close": 1.876, "volume": 74740.12, "close_time": 1769421599999, "quote_volume": 140678.28362, "trades": 926, "taker_buy_base": 19595.88, "taker_buy_quote": 36820.22586 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.877, "high": 1.884, "low": 1.877, "close": 1.881, "volume": 27280.05, "close_time": 1769425199999, "quote_volume": 51328.87143, "trades": 516, "taker_buy_base": 12033.59, "taker_buy_quote": 22645.80916 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.882, "high": 1.886, "low": 1.88, "close": 1.881, "volume": 31994.32, "close_time": 1769428799999, "quote_volume": 60248.20964, "trades": 449, "taker_buy_base": 12913.42, "taker_buy_quote": 24331.2004 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.882, "high": 1.885, "low": 1.879, "close": 1.882, "volume": 12535.46, "close_time": 1769432399999, "quote_volume": 23594.12353, "trades": 265, "taker_buy_base": 7132.66, "taker_buy_quote": 13426.3112 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.882, "high": 1.886, "low": 1.881, "close": 1.885, "volume": 16806.81, "close_time": 1769435999999, "quote_volume": 31659.85833, "trades": 303, "taker_buy_base": 11274.61, "taker_buy_quote": 21240.56922 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.886, "high": 1.89, "low": 1.872, "close": 1.887, "volume": 111236.12, "close_time": 1769439599999, "quote_volume": 209352.86209, "trades": 1738, "taker_buy_base": 46070.01, "taker_buy_quote": 86765.02062 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.888, "high": 1.904, "low": 1.88, "close": 1.89, "volume": 192390.77, "close_time": 1769443199999, "quote_volume": 364326.42696, "trades": 2519, "taker_buy_base": 99039.01, "taker_buy_quote": 187658.84439 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.889, "high": 1.897, "low": 1.882, "close": 1.892, "volume": 54331.95, "close_time": 1769446799999, "quote_volume": 102785.00185, "trades": 1438, "taker_buy_base": 24807.25, "taker_buy_quote": 46951.54534 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.892, "high": 1.909, "low": 1.885, "close": 1.9, "volume": 241493.54, "close_time": 1769450399999, "quote_volume": 458255.40915, "trades": 3697, "taker_buy_base": 124788.62, "taker_buy_quote": 237156.32367 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.9, "high": 1.907, "low": 1.895, "close": 1.905, "volume": 96669.24, "close_time": 1769453999999, "quote_volume": 183849.35719, "trades": 1545, "taker_buy_base": 36731.69, "taker_buy_quote": 69885.7353 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.905, "high": 1.908, "low": 1.899, "close": 1.9, "volume": 40406.09, "close_time": 1769457599999, "quote_volume": 76893.29724, "trades": 804, "taker_buy_base": 21863.21, "taker_buy_quote": 41618.56816 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9, "high": 1.904, "low": 1.893, "close": 1.894, "volume": 68304.82, "close_time": 1769461199999, "quote_volume": 129705.06459, "trades": 816, "taker_buy_base": 25647.32, "taker_buy_quote": 48719.83542 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.895, "high": 1.91, "low": 1.893, "close": 1.906, "volume": 43279.9, "close_time": 1769464799999, "quote_volume": 82383.87512, "trades": 879, "taker_buy_base": 26830.16, "taker_buy_quote": 51055.35191 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.907, "high": 1.912, "low": 1.903, "close": 1.904, "volume": 45089.43, "close_time": 1769468399999, "quote_volume": 86020.48895, "trades": 1272, "taker_buy_base": 22890.29, "taker_buy_quote": 43681.23984 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.903, "high": 1.914, "low": 1.902, "close": 1.905, "volume": 43633.6, "close_time": 1769471999999, "quote_volume": 83261.16036, "trades": 1330, "taker_buy_base": 24476.98, "taker_buy_quote": 46717.88043 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.905, "high": 1.906, "low": 1.893, "close": 1.897, "volume": 80974.78, "close_time": 1769475599999, "quote_volume": 153625.67296, "trades": 1316, "taker_buy_base": 33340.84, "taker_buy_quote": 63265.58137 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.896, "high": 1.906, "low": 1.894, "close": 1.901, "volume": 34117.03, "close_time": 1769479199999, "quote_volume": 64820.58248, "trades": 790, "taker_buy_base": 17232.86, "taker_buy_quote": 32744.36445 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.901, "high": 1.906, "low": 1.9, "close": 1.905, "volume": 46554.38, "close_time": 1769482799999, "quote_volume": 88595.14501, "trades": 777, "taker_buy_base": 26657.68, "taker_buy_quote": 50739.14518 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.905, "high": 1.906, "low": 1.901, "close": 1.903, "volume": 31706.12, "close_time": 1769486399999, "quote_volume": 60347.26702, "trades": 604, "taker_buy_base": 18525.41, "taker_buy_quote": 35262.13216 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.902, "high": 1.908, "low": 1.898, "close": 1.898, "volume": 47382.37, "close_time": 1769489999999, "quote_volume": 90099.56357, "trades": 652, "taker_buy_base": 19491.19, "taker_buy_quote": 37099.97099 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.899, "high": 1.899, "low": 1.895, "close": 1.898, "volume": 24508.65, "close_time": 1769493599999, "quote_volume": 46497.85005, "trades": 508, "taker_buy_base": 14485.83, "taker_buy_quote": 27485.1957 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.898, "high": 1.9, "low": 1.887, "close": 1.889, "volume": 110424.25, "close_time": 1769497199999, "quote_volume": 208866.29304, "trades": 1168, "taker_buy_base": 50037.36, "taker_buy_quote": 94666.92154 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.889, "high": 1.898, "low": 1.888, "close": 1.893, "volume": 25930.76, "close_time": 1769500799999, "quote_volume": 49102.19128, "trades": 474, "taker_buy_base": 15847.78, "taker_buy_quote": 30005.1953 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.894, "high": 1.898, "low": 1.89, "close": 1.892, "volume": 78437.7, "close_time": 1769504399999, "quote_volume": 148527.60476, "trades": 900, "taker_buy_base": 30334.86, "taker_buy_quote": 57452.74276 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.892, "high": 1.892, "low": 1.886, "close": 1.889, "volume": 87783.84, "close_time": 1769507999999, "quote_volume": 165846.83318, "trades": 1099, "taker_buy_base": 39571.51, "taker_buy_quote": 74750.7647 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.889, "high": 1.892, "low": 1.882, "close": 1.883, "volume": 55576.97, "close_time": 1769511599999, "quote_volume": 104856.014, "trades": 851, "taker_buy_base": 22715.2, "taker_buy_quote": 42855.67275 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.884, "high": 1.892, "low": 1.882, "close": 1.889, "volume": 29026.46, "close_time": 1769515199999, "quote_volume": 54792.04568, "trades": 419, "taker_buy_base": 20969.29, "taker_buy_quote": 39584.72163 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.889, "high": 1.891, "low": 1.883, "close": 1.886, "volume": 61887.36, "close_time": 1769518799999, "quote_volume": 116823.1418, "trades": 808, "taker_buy_base": 37834.09, "taker_buy_quote": 71436.8032 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.887, "high": 1.89, "low": 1.882, "close": 1.889, "volume": 84471.72, "close_time": 1769522399999, "quote_volume": 159296.63786, "trades": 976, "taker_buy_base": 57966.78, "taker_buy_quote": 109344.97291 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.89, "high": 1.904, "low": 1.89, "close": 1.898, "volume": 82501.24, "close_time": 1769525999999, "quote_volume": 156583.33201, "trades": 1612, "taker_buy_base": 55817.92, "taker_buy_quote": 105937.60105 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.898, "high": 1.908, "low": 1.894, "close": 1.903, "volume": 54655.38, "close_time": 1769529599999, "quote_volume": 103874.68776, "trades": 1050, "taker_buy_base": 26713.93, "taker_buy_quote": 50781.04095 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.904, "high": 1.93, "low": 1.904, "close": 1.927, "volume": 337173.56, "close_time": 1769533199999, "quote_volume": 647327.08391, "trades": 3500, "taker_buy_base": 234131.74, "taker_buy_quote": 449424.0606 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.927, "high": 1.929, "low": 1.901, "close": 1.905, "volume": 157523.47, "close_time": 1769536799999, "quote_volume": 301334.84966, "trades": 2477, "taker_buy_base": 63913.69, "taker_buy_quote": 122111.33782 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.904, "high": 1.92, "low": 1.904, "close": 1.917, "volume": 53600.28, "close_time": 1769540399999, "quote_volume": 102354.36022, "trades": 1091, "taker_buy_base": 34574.02, "taker_buy_quote": 66034.95373 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.916, "high": 1.92, "low": 1.909, "close": 1.916, "volume": 68755.59, "close_time": 1769543999999, "quote_volume": 131688.90546, "trades": 1032, "taker_buy_base": 36679.53, "taker_buy_quote": 70275.23036 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.916, "high": 1.928, "low": 1.915, "close": 1.927, "volume": 77228.68, "close_time": 1769547599999, "quote_volume": 148568.15736, "trades": 1502, "taker_buy_base": 43867.75, "taker_buy_quote": 84416.30614 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.927, "high": 1.928, "low": 1.917, "close": 1.919, "volume": 49784.86, "close_time": 1769551199999, "quote_volume": 95683.36476, "trades": 1127, "taker_buy_base": 24957.62, "taker_buy_quote": 47961.1825 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.919, "high": 1.926, "low": 1.919, "close": 1.922, "volume": 43234.64, "close_time": 1769554799999, "quote_volume": 83103.95905, "trades": 780, "taker_buy_base": 23818.31, "taker_buy_quote": 45783.65851 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.923, "high": 1.927, "low": 1.921, "close": 1.922, "volume": 35430.91, "close_time": 1769558399999, "quote_volume": 68177.64365, "trades": 987, "taker_buy_base": 18864.0, "taker_buy_quote": 36300.57225 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.927, "low": 1.917, "close": 1.925, "volume": 56231.73, "close_time": 1769561999999, "quote_volume": 108073.82673, "trades": 1016, "taker_buy_base": 42674.23, "taker_buy_quote": 82017.37361 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.925, "high": 1.928, "low": 1.917, "close": 1.922, "volume": 46904.81, "close_time": 1769565599999, "quote_volume": 90246.8584, "trades": 678, "taker_buy_base": 17409.52, "taker_buy_quote": 33483.38071 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.922, "high": 1.922, "low": 1.915, "close": 1.921, "volume": 36758.25, "close_time": 1769569199999, "quote_volume": 70491.23026, "trades": 841, "taker_buy_base": 18106.84, "taker_buy_quote": 34723.71777 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.921, "high": 1.922, "low": 1.915, "close": 1.917, "volume": 34688.96, "close_time": 1769572799999, "quote_volume": 66513.4321, "trades": 563, "taker_buy_base": 15009.64, "taker_buy_quote": 28791.64569 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.916, "high": 1.918, "low": 1.911, "close": 1.916, "volume": 44855.53, "close_time": 1769576399999, "quote_volume": 85882.13959, "trades": 847, "taker_buy_base": 30263.31, "taker_buy_quote": 57950.9479 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.917, "high": 1.92, "low": 1.913, "close": 1.918, "volume": 35880.56, "close_time": 1769579999999, "quote_volume": 68766.5841, "trades": 747, "taker_buy_base": 21044.82, "taker_buy_quote": 40336.74169 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.919, "high": 1.925, "low": 1.918, "close": 1.923, "volume": 21527.6, "close_time": 1769583599999, "quote_volume": 41349.60097, "trades": 518, "taker_buy_base": 13347.61, "taker_buy_quote": 25642.59732 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.923, "high": 1.932, "low": 1.92, "close": 1.929, "volume": 108608.34, "close_time": 1769587199999, "quote_volume": 209263.25135, "trades": 960, "taker_buy_base": 75216.11, "taker_buy_quote": 144906.79007 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.928, "high": 1.938, "low": 1.923, "close": 1.923, "volume": 134898.89, "close_time": 1769590799999, "quote_volume": 260587.47513, "trades": 1677, "taker_buy_base": 68006.28, "taker_buy_quote": 131413.83907 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.924, "high": 1.94, "low": 1.923, "close": 1.938, "volume": 69164.54, "close_time": 1769594399999, "quote_volume": 133783.54826, "trades": 989, "taker_buy_base": 52805.39, "taker_buy_quote": 102191.53435 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.939, "high": 1.94, "low": 1.928, "close": 1.929, "volume": 51931.44, "close_time": 1769597999999, "quote_volume": 100429.51697, "trades": 794, "taker_buy_base": 20386.79, "taker_buy_quote": 39438.4159 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.928, "high": 1.935, "low": 1.921, "close": 1.935, "volume": 127255.21, "close_time": 1769601599999, "quote_volume": 244957.15426, "trades": 1507, "taker_buy_base": 76353.7, "taker_buy_quote": 146982.04496 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.935, "high": 1.937, "low": 1.924, "close": 1.928, "volume": 53164.51, "close_time": 1769605199999, "quote_volume": 102736.02537, "trades": 1107, "taker_buy_base": 31360.83, "taker_buy_quote": 60620.70366 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.928, "high": 1.935, "low": 1.926, "close": 1.928, "volume": 45232.46, "close_time": 1769608799999, "quote_volume": 87326.4143, "trades": 1261, "taker_buy_base": 23390.27, "taker_buy_quote": 45162.2865 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.928, "high": 1.928, "low": 1.917, "close": 1.919, "volume": 76535.31, "close_time": 1769612399999, "quote_volume": 147057.24572, "trades": 1484, "taker_buy_base": 43939.07, "taker_buy_quote": 84429.99117 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.919, "high": 1.923, "low": 1.905, "close": 1.91, "volume": 207916.64, "close_time": 1769615999999, "quote_volume": 397237.72154, "trades": 2870, "taker_buy_base": 96602.73, "taker_buy_quote": 184557.78566 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.91, "high": 1.913, "low": 1.904, "close": 1.906, "volume": 53816.03, "close_time": 1769619599999, "quote_volume": 102664.38273, "trades": 1525, "taker_buy_base": 30811.53, "taker_buy_quote": 58787.17523 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.906, "high": 1.921, "low": 1.902, "close": 1.916, "volume": 47136.47, "close_time": 1769623199999, "quote_volume": 90025.45278, "trades": 1168, "taker_buy_base": 28608.07, "taker_buy_quote": 54666.06603 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.916, "high": 1.916, "low": 1.904, "close": 1.908, "volume": 54895.92, "close_time": 1769626799999, "quote_volume": 104817.40799, "trades": 792, "taker_buy_base": 22163.31, "taker_buy_quote": 42304.22553 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.908, "high": 1.915, "low": 1.903, "close": 1.913, "volume": 32432.13, "close_time": 1769630399999, "quote_volume": 61900.62112, "trades": 944, "taker_buy_base": 17947.07, "taker_buy_quote": 34268.01176 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.912, "high": 1.919, "low": 1.906, "close": 1.907, "volume": 36706.9, "close_time": 1769633999999, "quote_volume": 70172.9686, "trades": 745, "taker_buy_base": 15743.81, "taker_buy_quote": 30106.89851 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.907, "high": 1.913, "low": 1.901, "close": 1.911, "volume": 34153.78, "close_time": 1769637599999, "quote_volume": 65121.70066, "trades": 674, "taker_buy_base": 21280.29, "taker_buy_quote": 40581.54104 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.912, "high": 1.913, "low": 1.905, "close": 1.909, "volume": 26592.94, "close_time": 1769641199999, "quote_volume": 50743.96158, "trades": 526, "taker_buy_base": 14051.79, "taker_buy_quote": 26811.96864 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.909, "high": 1.911, "low": 1.902, "close": 1.904, "volume": 37314.2, "close_time": 1769644799999, "quote_volume": 71098.41866, "trades": 882, "taker_buy_base": 20821.19, "taker_buy_quote": 39686.42494 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.905, "high": 1.907, "low": 1.893, "close": 1.904, "volume": 257900.12, "close_time": 1769648399999, "quote_volume": 489601.31618, "trades": 2438, "taker_buy_base": 126904.11, "taker_buy_quote": 240934.03936 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.903, "high": 1.905, "low": 1.887, "close": 1.888, "volume": 159925.16, "close_time": 1769651999999, "quote_volume": 303180.14387, "trades": 1814, "taker_buy_base": 73962.7, "taker_buy_quote": 140174.87649 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.888, "high": 1.891, "low": 1.871, "close": 1.876, "volume": 152749.67, "close_time": 1769655599999, "quote_volume": 287149.26593, "trades": 2862, "taker_buy_base": 72191.09, "taker_buy_quote": 135749.74761 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.876, "high": 1.886, "low": 1.873, "close": 1.881, "volume": 50801.88, "close_time": 1769659199999, "quote_volume": 95503.76339, "trades": 1501, "taker_buy_base": 28829.1, "taker_buy_quote": 54196.90808 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.88, "high": 1.884, "low": 1.872, "close": 1.882, "volume": 52723.0, "close_time": 1769662799999, "quote_volume": 98956.02433, "trades": 828, "taker_buy_base": 28069.58, "taker_buy_quote": 52706.75359 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.883, "high": 1.885, "low": 1.876, "close": 1.876, "volume": 25978.82, "close_time": 1769666399999, "quote_volume": 48864.26785, "trades": 337, "taker_buy_base": 15105.27, "taker_buy_quote": 28426.61586 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.877, "high": 1.886, "low": 1.877, "close": 1.885, "volume": 33558.43, "close_time": 1769669999999, "quote_volume": 63151.42551, "trades": 492, "taker_buy_base": 17703.68, "taker_buy_quote": 33319.94795 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.884, "high": 1.894, "low": 1.884, "close": 1.889, "volume": 46101.01, "close_time": 1769673599999, "quote_volume": 87128.3009, "trades": 741, "taker_buy_base": 26591.14, "taker_buy_quote": 50267.27082 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.889, "high": 1.89, "low": 1.877, "close": 1.879, "volume": 89481.76, "close_time": 1769677199999, "quote_volume": 168375.75122, "trades": 1566, "taker_buy_base": 42363.85, "taker_buy_quote": 79719.21466 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.88, "high": 1.88, "low": 1.872, "close": 1.873, "volume": 111922.35, "close_time": 1769680799999, "quote_volume": 209922.85133, "trades": 1229, "taker_buy_base": 50346.52, "taker_buy_quote": 94444.64713 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.873, "high": 1.873, "low": 1.865, "close": 1.867, "volume": 56061.3, "close_time": 1769684399999, "quote_volume": 104752.37947, "trades": 1011, "taker_buy_base": 30523.64, "taker_buy_quote": 57039.08225 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.866, "high": 1.869, "low": 1.86, "close": 1.863, "volume": 102815.29, "close_time": 1769687999999, "quote_volume": 191617.60944, "trades": 1304, "taker_buy_base": 38193.62, "taker_buy_quote": 71203.21031 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.862, "high": 1.865, "low": 1.855, "close": 1.859, "volume": 67256.8, "close_time": 1769691599999, "quote_volume": 125035.51917, "trades": 1201, "taker_buy_base": 38036.3, "taker_buy_quote": 70730.1418 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.859, "high": 1.863, "low": 1.857, "close": 1.86, "volume": 67096.9, "close_time": 1769695199999, "quote_volume": 124759.0962, "trades": 912, "taker_buy_base": 30321.42, "taker_buy_quote": 56389.6075 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.861, "high": 1.862, "low": 1.837, "close": 1.837, "volume": 160072.76, "close_time": 1769698799999, "quote_volume": 295959.40004, "trades": 3757, "taker_buy_base": 64207.77, "taker_buy_quote": 118771.8875 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.837, "high": 1.837, "low": 1.761, "close": 1.784, "volume": 1239179.73, "close_time": 1769702399999, "quote_volume": 2224575.50816, "trades": 27768, "taker_buy_base": 546959.39, "taker_buy_quote": 982069.04429 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.784, "high": 1.789, "low": 1.756, "close": 1.789, "volume": 510552.33, "close_time": 1769705999999, "quote_volume": 903065.28949, "trades": 9105, "taker_buy_base": 238426.16, "taker_buy_quote": 421705.70382 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.789, "high": 1.806, "low": 1.785, "close": 1.786, "volume": 177671.09, "close_time": 1769709599999, "quote_volume": 318969.45142, "trades": 2328, "taker_buy_base": 99519.73, "taker_buy_quote": 178670.93414 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.786, "high": 1.798, "low": 1.773, "close": 1.773, "volume": 179206.68, "close_time": 1769713199999, "quote_volume": 320357.89134, "trades": 3223, "taker_buy_base": 76965.45, "taker_buy_quote": 137640.17993 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.772, "high": 1.79, "low": 1.766, "close": 1.785, "volume": 133360.81, "close_time": 1769716799999, "quote_volume": 236815.83827, "trades": 3419, "taker_buy_base": 69734.11, "taker_buy_quote": 123866.22704 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.785, "high": 1.797, "low": 1.78, "close": 1.793, "volume": 62873.47, "close_time": 1769720399999, "quote_volume": 112294.9231, "trades": 1089, "taker_buy_base": 26797.79, "taker_buy_quote": 47889.12716 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.794, "high": 1.798, "low": 1.789, "close": 1.791, "volume": 42175.76, "close_time": 1769723999999, "quote_volume": 75655.61768, "trades": 736, "taker_buy_base": 21653.45, "taker_buy_quote": 38838.3972 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.791, "high": 1.796, "low": 1.788, "close": 1.792, "volume": 21944.84, "close_time": 1769727599999, "quote_volume": 39303.205, "trades": 516, "taker_buy_base": 11216.6, "taker_buy_quote": 20090.51625 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.793, "high": 1.796, "low": 1.788, "close": 1.793, "volume": 159429.4, "close_time": 1769731199999, "quote_volume": 285568.29298, "trades": 1651, "taker_buy_base": 59326.96, "taker_buy_quote": 106284.64464 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.793, "high": 1.796, "low": 1.778, "close": 1.78, "volume": 144998.25, "close_time": 1769734799999, "quote_volume": 258877.26512, "trades": 2342, "taker_buy_base": 73804.74, "taker_buy_quote": 131779.02023 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.78, "high": 1.783, "low": 1.702, "close": 1.723, "volume": 994407.58, "close_time": 1769738399999, "quote_volume": 1719266.01711, "trades": 15403, "taker_buy_base": 415542.84, "taker_buy_quote": 718360.55901 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.723, "high": 1.726, "low": 1.693, "close": 1.712, "volume": 333294.34, "close_time": 1769741999999, "quote_volume": 569691.13863, "trades": 7058, "taker_buy_base": 145102.36, "taker_buy_quote": 248069.0756 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.712, "high": 1.719, "low": 1.708, "close": 1.71, "volume": 247852.31, "close_time": 1769745599999, "quote_volume": 424865.24319, "trades": 3623, "taker_buy_base": 124083.68, "taker_buy_quote": 212737.04034 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.71, "high": 1.725, "low": 1.707, "close": 1.709, "volume": 141036.07, "close_time": 1769749199999, "quote_volume": 241780.914, "trades": 3582, "taker_buy_base": 73561.34, "taker_buy_quote": 126145.69235 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.709, "high": 1.713, "low": 1.705, "close": 1.712, "volume": 115686.45, "close_time": 1769752799999, "quote_volume": 197666.59158, "trades": 2781, "taker_buy_base": 67368.35, "taker_buy_quote": 115140.53405 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.711, "high": 1.712, "low": 1.678, "close": 1.686, "volume": 230305.74, "close_time": 1769756399999, "quote_volume": 389482.48021, "trades": 3177, "taker_buy_base": 106662.61, "taker_buy_quote": 180411.84294 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.686, "high": 1.705, "low": 1.686, "close": 1.694, "volume": 176157.13, "close_time": 1769759999999, "quote_volume": 298467.95758, "trades": 3419, "taker_buy_base": 82239.21, "taker_buy_quote": 139356.67526 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.694, "high": 1.694, "low": 1.666, "close": 1.671, "volume": 355646.5, "close_time": 1769763599999, "quote_volume": 597378.0984, "trades": 6171, "taker_buy_base": 141481.63, "taker_buy_quote": 237620.82939 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.671, "high": 1.679, "low": 1.66, "close": 1.667, "volume": 289885.55, "close_time": 1769767199999, "quote_volume": 484466.83614, "trades": 4533, "taker_buy_base": 135696.83, "taker_buy_quote": 226837.57781 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.668, "high": 1.677, "low": 1.661, "close": 1.676, "volume": 148644.86, "close_time": 1769770799999, "quote_volume": 248260.48081, "trades": 1958, "taker_buy_base": 75487.29, "taker_buy_quote": 126127.61992 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.676, "high": 1.682, "low": 1.656, "close": 1.676, "volume": 289497.64, "close_time": 1769774399999, "quote_volume": 482432.24645, "trades": 3471, "taker_buy_base": 134162.55, "taker_buy_quote": 223608.42364 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.676, "high": 1.678, "low": 1.65, "close": 1.652, "volume": 212186.56, "close_time": 1769777999999, "quote_volume": 352441.54676, "trades": 3030, "taker_buy_base": 99646.97, "taker_buy_quote": 165514.98371 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.651, "high": 1.675, "low": 1.65, "close": 1.661, "volume": 316336.04, "close_time": 1769781599999, "quote_volume": 525181.70213, "trades": 4166, "taker_buy_base": 164829.56, "taker_buy_quote": 273666.44441 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.661, "high": 1.691, "low": 1.661, "close": 1.683, "volume": 380467.66, "close_time": 1769785199999, "quote_volume": 638542.00928, "trades": 4657, "taker_buy_base": 228796.91, "taker_buy_quote": 384173.12862 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.684, "high": 1.711, "low": 1.682, "close": 1.694, "volume": 425704.75, "close_time": 1769788799999, "quote_volume": 723205.78366, "trades": 5890, "taker_buy_base": 199534.44, "taker_buy_quote": 338850.59611 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.693, "high": 1.708, "low": 1.686, "close": 1.697, "volume": 182357.77, "close_time": 1769792399999, "quote_volume": 309795.64431, "trades": 3106, "taker_buy_base": 92811.82, "taker_buy_quote": 157654.69753 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.698, "high": 1.706, "low": 1.685, "close": 1.694, "volume": 133296.86, "close_time": 1769795999999, "quote_volume": 225907.8626, "trades": 2680, "taker_buy_base": 63535.56, "taker_buy_quote": 107708.43065 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.693, "high": 1.704, "low": 1.657, "close": 1.7, "volume": 394303.86, "close_time": 1769799599999, "quote_volume": 662181.26068, "trades": 5314, "taker_buy_base": 198325.27, "taker_buy_quote": 333590.27421 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.702, "high": 1.706, "low": 1.693, "close": 1.695, "volume": 115151.84, "close_time": 1769803199999, "quote_volume": 195720.9892, "trades": 1943, "taker_buy_base": 56110.98, "taker_buy_quote": 95389.28132 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.695, "high": 1.695, "low": 1.673, "close": 1.69, "volume": 249812.74, "close_time": 1769806799999, "quote_volume": 420823.28407, "trades": 3777, "taker_buy_base": 135727.75, "taker_buy_quote": 228691.67647 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.69, "high": 1.707, "low": 1.685, "close": 1.704, "volume": 98072.89, "close_time": 1769810399999, "quote_volume": 166512.67589, "trades": 1583, "taker_buy_base": 56631.27, "taker_buy_quote": 96177.23901 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.703, "high": 1.705, "low": 1.694, "close": 1.702, "volume": 37665.4, "close_time": 1769813999999, "quote_volume": 64002.29695, "trades": 739, "taker_buy_base": 18386.65, "taker_buy_quote": 31236.89899 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.703, "high": 1.706, "low": 1.697, "close": 1.706, "volume": 33871.63, "close_time": 1769817599999, "quote_volume": 57606.28591, "trades": 677, "taker_buy_base": 13325.91, "taker_buy_quote": 22674.94424 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.706, "high": 1.712, "low": 1.701, "close": 1.703, "volume": 67771.13, "close_time": 1769821199999, "quote_volume": 115698.45035, "trades": 1016, "taker_buy_base": 27407.79, "taker_buy_quote": 46792.68625 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.703, "high": 1.707, "low": 1.694, "close": 1.697, "volume": 40836.81, "close_time": 1769824799999, "quote_volume": 69449.3922, "trades": 661, "taker_buy_base": 15021.86, "taker_buy_quote": 25538.44994 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.698, "high": 1.7, "low": 1.69, "close": 1.697, "volume": 55533.82, "close_time": 1769828399999, "quote_volume": 94088.12182, "trades": 761, "taker_buy_base": 22720.33, "taker_buy_quote": 38511.51126 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.697, "high": 1.701, "low": 1.695, "close": 1.696, "volume": 27605.28, "close_time": 1769831999999, "quote_volume": 46874.99663, "trades": 388, "taker_buy_base": 16685.45, "taker_buy_quote": 28335.96714 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.696, "high": 1.701, "low": 1.692, "close": 1.693, "volume": 67725.41, "close_time": 1769835599999, "quote_volume": 114991.21081, "trades": 627, "taker_buy_base": 28165.75, "taker_buy_quote": 47840.98191 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.693, "high": 1.693, "low": 1.674, "close": 1.676, "volume": 137198.19, "close_time": 1769839199999, "quote_volume": 230903.56628, "trades": 2277, "taker_buy_base": 60376.2, "taker_buy_quote": 101611.95023 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.675, "high": 1.686, "low": 1.674, "close": 1.683, "volume": 63728.1, "close_time": 1769842799999, "quote_volume": 107111.90356, "trades": 1024, "taker_buy_base": 33769.82, "taker_buy_quote": 56754.75745 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.683, "high": 1.685, "low": 1.667, "close": 1.674, "volume": 52887.69, "close_time": 1769846399999, "quote_volume": 88568.7865, "trades": 650, "taker_buy_base": 20687.69, "taker_buy_quote": 34641.01697 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.673, "high": 1.675, "low": 1.617, "close": 1.631, "volume": 432789.55, "close_time": 1769849999999, "quote_volume": 708924.41628, "trades": 5505, "taker_buy_base": 169861.69, "taker_buy_quote": 277778.62572 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.632, "high": 1.645, "low": 1.629, "close": 1.639, "volume": 102086.55, "close_time": 1769853599999, "quote_volume": 167216.3478, "trades": 1565, "taker_buy_base": 40769.46, "taker_buy_quote": 66775.84173 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.639, "high": 1.646, "low": 1.633, "close": 1.637, "volume": 58154.98, "close_time": 1769857199999, "quote_volume": 95319.90641, "trades": 796, "taker_buy_base": 32819.25, "taker_buy_quote": 53812.60474 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.637, "high": 1.638, "low": 1.624, "close": 1.628, "volume": 300294.29, "close_time": 1769860799999, "quote_volume": 489185.41925, "trades": 2227, "taker_buy_base": 86397.26, "taker_buy_quote": 140837.08961 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.629, "high": 1.631, "low": 1.619, "close": 1.621, "volume": 77363.27, "close_time": 1769864399999, "quote_volume": 125706.80959, "trades": 1077, "taker_buy_base": 34214.09, "taker_buy_quote": 55611.00198 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.62, "high": 1.621, "low": 1.601, "close": 1.603, "volume": 221826.01, "close_time": 1769867999999, "quote_volume": 356769.83878, "trades": 3118, "taker_buy_base": 105980.6, "taker_buy_quote": 170495.20339 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.604, "high": 1.606, "low": 1.518, "close": 1.54, "volume": 1723053.61, "close_time": 1769871599999, "quote_volume": 2668588.28285, "trades": 19738, "taker_buy_base": 861211.44, "taker_buy_quote": 1332232.06007 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.54, "high": 1.556, "low": 1.531, "close": 1.533, "volume": 421952.96, "close_time": 1769875199999, "quote_volume": 651416.11978, "trades": 4814, "taker_buy_base": 223392.73, "taker_buy_quote": 344556.45149 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.534, "high": 1.558, "low": 1.502, "close": 1.513, "volume": 515940.02, "close_time": 1769878799999, "quote_volume": 788420.32741, "trades": 7381, "taker_buy_base": 199875.95, "taker_buy_quote": 305759.13402 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.512, "high": 1.517, "low": 1.465, "close": 1.506, "volume": 1458582.38, "close_time": 1769882399999, "quote_volume": 2182174.19817, "trades": 18562, "taker_buy_base": 642153.2, "taker_buy_quote": 961441.31302 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.506, "high": 1.512, "low": 1.421, "close": 1.483, "volume": 1413260.91, "close_time": 1769885999999, "quote_volume": 2073286.11346, "trades": 17136, "taker_buy_base": 678617.34, "taker_buy_quote": 993726.45248 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.483, "high": 1.507, "low": 1.477, "close": 1.494, "volume": 440047.64, "close_time": 1769889599999, "quote_volume": 656323.1537, "trades": 6331, "taker_buy_base": 280056.09, "taker_buy_quote": 417763.45024 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.494, "high": 1.502, "low": 1.476, "close": 1.49, "volume": 183763.66, "close_time": 1769893199999, "quote_volume": 273466.96383, "trades": 2539, "taker_buy_base": 117388.07, "taker_buy_quote": 174660.85175 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.49, "high": 1.518, "low": 1.484, "close": 1.513, "volume": 147118.31, "close_time": 1769896799999, "quote_volume": 220947.29522, "trades": 2684, "taker_buy_base": 87137.4, "taker_buy_quote": 130923.8123 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.514, "high": 1.519, "low": 1.509, "close": 1.513, "volume": 88999.62, "close_time": 1769900399999, "quote_volume": 134652.70536, "trades": 1598, "taker_buy_base": 37812.12, "taker_buy_quote": 57242.31426 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.514, "high": 1.544, "low": 1.514, "close": 1.54, "volume": 195068.67, "close_time": 1769903999999, "quote_volume": 299376.82134, "trades": 2960, "taker_buy_base": 103090.39, "taker_buy_quote": 158200.13267 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.551, "low": 1.537, "close": 1.546, "volume": 152328.79, "close_time": 1769907599999, "quote_volume": 235302.64452, "trades": 2226, "taker_buy_base": 84758.42, "taker_buy_quote": 130946.73583 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.547, "high": 1.547, "low": 1.529, "close": 1.544, "volume": 93392.57, "close_time": 1769911199999, "quote_volume": 143526.83705, "trades": 1140, "taker_buy_base": 38520.06, "taker_buy_quote": 59290.72214 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.544, "high": 1.556, "low": 1.542, "close": 1.551, "volume": 94731.19, "close_time": 1769914799999, "quote_volume": 146813.33932, "trades": 1148, "taker_buy_base": 45345.75, "taker_buy_quote": 70319.17501 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.55, "high": 1.552, "low": 1.542, "close": 1.546, "volume": 168414.37, "close_time": 1769918399999, "quote_volume": 260267.39187, "trades": 2307, "taker_buy_base": 105942.2, "taker_buy_quote": 163729.42973 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.546, "high": 1.55, "low": 1.54, "close": 1.546, "volume": 148459.19, "close_time": 1769921999999, "quote_volume": 229233.10683, "trades": 2728, "taker_buy_base": 70620.09, "taker_buy_quote": 109016.70407 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.546, "high": 1.55, "low": 1.537, "close": 1.541, "volume": 59525.42, "close_time": 1769925599999, "quote_volume": 91905.34172, "trades": 1070, "taker_buy_base": 32332.57, "taker_buy_quote": 49926.53158 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.542, "high": 1.551, "low": 1.539, "close": 1.544, "volume": 54422.45, "close_time": 1769929199999, "quote_volume": 84106.39295, "trades": 1071, "taker_buy_base": 19156.51, "taker_buy_quote": 29620.22316 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.544, "high": 1.554, "low": 1.534, "close": 1.541, "volume": 129599.31, "close_time": 1769932799999, "quote_volume": 200371.56068, "trades": 2043, "taker_buy_base": 58266.7, "taker_buy_quote": 90118.71175 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.542, "high": 1.552, "low": 1.54, "close": 1.545, "volume": 108395.6, "close_time": 1769936399999, "quote_volume": 167494.93908, "trades": 1049, "taker_buy_base": 41977.81, "taker_buy_quote": 64913.02666 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.545, "high": 1.558, "low": 1.543, "close": 1.558, "volume": 107238.39, "close_time": 1769939999999, "quote_volume": 166164.48451, "trades": 1254, "taker_buy_base": 75530.72, "taker_buy_quote": 117089.1667 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.558, "high": 1.56, "low": 1.529, "close": 1.53, "volume": 92293.71, "close_time": 1769943599999, "quote_volume": 142541.41733, "trades": 1804, "taker_buy_base": 26950.11, "taker_buy_quote": 41628.43702 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.53, "high": 1.547, "low": 1.53, "close": 1.545, "volume": 46630.65, "close_time": 1769947199999, "quote_volume": 71723.70839, "trades": 817, "taker_buy_base": 31155.22, "taker_buy_quote": 47926.26283 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.544, "high": 1.544, "low": 1.532, "close": 1.54, "volume": 84510.0, "close_time": 1769950799999, "quote_volume": 130008.87443, "trades": 1063, "taker_buy_base": 31789.79, "taker_buy_quote": 48909.33454 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.54, "high": 1.549, "low": 1.529, "close": 1.533, "volume": 84207.07, "close_time": 1769954399999, "quote_volume": 129600.47365, "trades": 1227, "taker_buy_base": 37090.95, "taker_buy_quote": 57130.26133 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.533, "high": 1.536, "low": 1.5, "close": 1.523, "volume": 260980.76, "close_time": 1769957999999, "quote_volume": 396180.73833, "trades": 3948, "taker_buy_base": 110754.85, "taker_buy_quote": 168185.51525 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.523, "high": 1.523, "low": 1.48, "close": 1.501, "volume": 268135.41, "close_time": 1769961599999, "quote_volume": 401711.31699, "trades": 4990, "taker_buy_base": 114350.2, "taker_buy_quote": 171209.44827 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.501, "high": 1.515, "low": 1.492, "close": 1.504, "volume": 233863.28, "close_time": 1769965199999, "quote_volume": 351836.85096, "trades": 3490, "taker_buy_base": 115438.62, "taker_buy_quote": 173785.14428 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.503, "high": 1.511, "low": 1.496, "close": 1.51, "volume": 78542.46, "close_time": 1769968799999, "quote_volume": 118081.23373, "trades": 1461, "taker_buy_base": 37994.38, "taker_buy_quote": 57130.63799 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.511, "high": 1.538, "low": 1.511, "close": 1.528, "volume": 142823.45, "close_time": 1769972399999, "quote_volume": 218074.78883, "trades": 2206, "taker_buy_base": 69227.72, "taker_buy_quote": 105702.67592 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.528, "high": 1.53, "low": 1.511, "close": 1.518, "volume": 88609.61, "close_time": 1769975999999, "quote_volume": 134698.21293, "trades": 1553, "taker_buy_base": 43467.18, "taker_buy_quote": 66080.95172 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.519, "high": 1.534, "low": 1.507, "close": 1.52, "volume": 196482.96, "close_time": 1769979599999, "quote_volume": 299545.40631, "trades": 2246, "taker_buy_base": 90220.28, "taker_buy_quote": 137477.2302 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.52, "high": 1.521, "low": 1.5, "close": 1.505, "volume": 183753.21, "close_time": 1769983199999, "quote_volume": 277558.98675, "trades": 4344, "taker_buy_base": 108417.88, "taker_buy_quote": 163807.54438 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.506, "high": 1.533, "low": 1.505, "close": 1.527, "volume": 112760.85, "close_time": 1769986799999, "quote_volume": 171807.34994, "trades": 1548, "taker_buy_base": 67909.66, "taker_buy_quote": 103451.86886 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.526, "high": 1.534, "low": 1.48, "close": 1.515, "volume": 469479.85, "close_time": 1769990399999, "quote_volume": 708674.57626, "trades": 6915, "taker_buy_base": 230576.16, "taker_buy_quote": 348659.99206 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.516, "high": 1.545, "low": 1.506, "close": 1.531, "volume": 223134.25, "close_time": 1769993999999, "quote_volume": 341958.59436, "trades": 3312, "taker_buy_base": 113178.78, "taker_buy_quote": 173459.76955 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.532, "high": 1.543, "low": 1.51, "close": 1.532, "volume": 125357.53, "close_time": 1769997599999, "quote_volume": 191813.40951, "trades": 2025, "taker_buy_base": 65335.7, "taker_buy_quote": 100034.8005 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.532, "high": 1.537, "low": 1.516, "close": 1.519, "volume": 78477.54, "close_time": 1770001199999, "quote_volume": 119894.30568, "trades": 1266, "taker_buy_base": 31853.89, "taker_buy_quote": 48684.02512 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.518, "high": 1.519, "low": 1.466, "close": 1.513, "volume": 446635.96, "close_time": 1770004799999, "quote_volume": 662654.13063, "trades": 6389, "taker_buy_base": 214162.44, "taker_buy_quote": 317638.18233 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.513, "high": 1.529, "low": 1.491, "close": 1.507, "volume": 225609.13, "close_time": 1770008399999, "quote_volume": 340059.78563, "trades": 2670, "taker_buy_base": 124158.81, "taker_buy_quote": 186962.95578 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.507, "high": 1.509, "low": 1.473, "close": 1.483, "volume": 205926.79, "close_time": 1770011999999, "quote_volume": 306232.43553, "trades": 3287, "taker_buy_base": 106930.2, "taker_buy_quote": 159125.61741 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.482, "high": 1.524, "low": 1.465, "close": 1.505, "volume": 573660.75, "close_time": 1770015599999, "quote_volume": 857068.32751, "trades": 7870, "taker_buy_base": 272759.57, "taker_buy_quote": 407946.58895 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.505, "high": 1.521, "low": 1.502, "close": 1.51, "volume": 185501.01, "close_time": 1770019199999, "quote_volume": 280125.26853, "trades": 2852, "taker_buy_base": 101263.84, "taker_buy_quote": 152953.82651 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.51, "high": 1.541, "low": 1.51, "close": 1.534, "volume": 413599.75, "close_time": 1770022799999, "quote_volume": 632616.86867, "trades": 3978, "taker_buy_base": 171895.49, "taker_buy_quote": 262799.47267 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.534, "high": 1.552, "low": 1.522, "close": 1.542, "volume": 175766.72, "close_time": 1770026399999, "quote_volume": 270598.03372, "trades": 2999, "taker_buy_base": 89868.68, "taker_buy_quote": 138283.05077 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.543, "high": 1.548, "low": 1.536, "close": 1.538, "volume": 120818.55, "close_time": 1770029999999, "quote_volume": 186143.09741, "trades": 1545, "taker_buy_base": 39247.05, "taker_buy_quote": 60502.66149 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.539, "high": 1.547, "low": 1.536, "close": 1.537, "volume": 84055.25, "close_time": 1770033599999, "quote_volume": 129581.18918, "trades": 1244, "taker_buy_base": 37584.04, "taker_buy_quote": 57959.68994 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.538, "high": 1.552, "low": 1.538, "close": 1.546, "volume": 76753.04, "close_time": 1770037199999, "quote_volume": 118619.81193, "trades": 1252, "taker_buy_base": 49756.34, "taker_buy_quote": 76901.08684 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.547, "high": 1.554, "low": 1.538, "close": 1.551, "volume": 111180.41, "close_time": 1770040799999, "quote_volume": 171645.14623, "trades": 1308, "taker_buy_base": 54640.33, "taker_buy_quote": 84418.93824 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.55, "high": 1.57, "low": 1.54, "close": 1.557, "volume": 259137.44, "close_time": 1770044399999, "quote_volume": 403452.74322, "trades": 3541, "taker_buy_base": 109564.97, "taker_buy_quote": 170638.1587 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.557, "high": 1.585, "low": 1.553, "close": 1.575, "volume": 391973.17, "close_time": 1770047999999, "quote_volume": 615156.20317, "trades": 2869, "taker_buy_base": 270150.68, "taker_buy_quote": 423839.66545 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.575, "high": 1.583, "low": 1.566, "close": 1.571, "volume": 76046.91, "close_time": 1770051599999, "quote_volume": 119762.20036, "trades": 1035, "taker_buy_base": 29002.51, "taker_buy_quote": 45698.99286 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.57, "high": 1.588, "low": 1.569, "close": 1.578, "volume": 137972.22, "close_time": 1770055199999, "quote_volume": 218198.41466, "trades": 2795, "taker_buy_base": 54723.06, "taker_buy_quote": 86569.29119 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.578, "high": 1.582, "low": 1.568, "close": 1.577, "volume": 41531.63, "close_time": 1770058799999, "quote_volume": 65416.33352, "trades": 1189, "taker_buy_base": 20446.49, "taker_buy_quote": 32223.89786 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.576, "high": 1.579, "low": 1.569, "close": 1.571, "volume": 35051.05, "close_time": 1770062399999, "quote_volume": 55143.62021, "trades": 717, "taker_buy_base": 14272.8, "taker_buy_quote": 22459.67207 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.569, "high": 1.575, "low": 1.565, "close": 1.569, "volume": 53032.93, "close_time": 1770065999999, "quote_volume": 83245.36542, "trades": 1364, "taker_buy_base": 22651.08, "taker_buy_quote": 35581.4012 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.569, "high": 1.585, "low": 1.569, "close": 1.581, "volume": 105367.02, "close_time": 1770069599999, "quote_volume": 166529.63439, "trades": 1980, "taker_buy_base": 69735.99, "taker_buy_quote": 110220.80193 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.581, "high": 1.586, "low": 1.579, "close": 1.582, "volume": 31355.69, "close_time": 1770073199999, "quote_volume": 49590.99618, "trades": 1098, "taker_buy_base": 11127.18, "taker_buy_quote": 17600.87028 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.581, "high": 1.586, "low": 1.578, "close": 1.582, "volume": 61660.74, "close_time": 1770076799999, "quote_volume": 97565.58044, "trades": 967, "taker_buy_base": 39333.42, "taker_buy_quote": 62233.76776 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.582, "high": 1.582, "low": 1.571, "close": 1.58, "volume": 58080.96, "close_time": 1770080399999, "quote_volume": 91655.62236, "trades": 880, "taker_buy_base": 31935.92, "taker_buy_quote": 50400.69517 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.579, "high": 1.58, "low": 1.57, "close": 1.58, "volume": 112066.38, "close_time": 1770083999999, "quote_volume": 176487.43032, "trades": 1071, "taker_buy_base": 64271.8, "taker_buy_quote": 101299.2527 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.58, "high": 1.58, "low": 1.555, "close": 1.556, "volume": 115389.18, "close_time": 1770087599999, "quote_volume": 180578.96519, "trades": 1291, "taker_buy_base": 34171.83, "taker_buy_quote": 53473.91697 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.556, "high": 1.58, "low": 1.553, "close": 1.579, "volume": 189437.78, "close_time": 1770091199999, "quote_volume": 296467.02002, "trades": 1846, "taker_buy_base": 93114.92, "taker_buy_quote": 145801.99238 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.579, "high": 1.594, "low": 1.573, "close": 1.59, "volume": 97486.34, "close_time": 1770094799999, "quote_volume": 154344.69831, "trades": 2083, "taker_buy_base": 49521.96, "taker_buy_quote": 78408.37136 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.59, "high": 1.591, "low": 1.579, "close": 1.58, "volume": 56174.17, "close_time": 1770098399999, "quote_volume": 89025.0192, "trades": 2183, "taker_buy_base": 17466.47, "taker_buy_quote": 27684.36736 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.579, "high": 1.585, "low": 1.571, "close": 1.583, "volume": 131047.65, "close_time": 1770101999999, "quote_volume": 206984.633, "trades": 1366, "taker_buy_base": 85296.87, "taker_buy_quote": 134806.02463 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.582, "high": 1.592, "low": 1.579, "close": 1.587, "volume": 153895.58, "close_time": 1770105599999, "quote_volume": 244379.91398, "trades": 1299, "taker_buy_base": 100024.74, "taker_buy_quote": 158889.47804 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.588, "high": 1.6, "low": 1.58, "close": 1.589, "volume": 373306.46, "close_time": 1770109199999, "quote_volume": 594670.92551, "trades": 2999, "taker_buy_base": 137439.02, "taker_buy_quote": 218904.55773 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.589, "high": 1.595, "low": 1.567, "close": 1.579, "volume": 143667.83, "close_time": 1770112799999, "quote_volume": 226921.64229, "trades": 2639, "taker_buy_base": 67202.81, "taker_buy_quote": 106163.51522 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.579, "high": 1.583, "low": 1.567, "close": 1.57, "volume": 57840.18, "close_time": 1770116399999, "quote_volume": 91004.34622, "trades": 1037, "taker_buy_base": 16000.15, "taker_buy_quote": 25181.41896 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.57, "high": 1.576, "low": 1.568, "close": 1.573, "volume": 63323.94, "close_time": 1770119999999, "quote_volume": 99511.98701, "trades": 921, "taker_buy_base": 32715.02, "taker_buy_quote": 51438.96804 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.572, "high": 1.586, "low": 1.568, "close": 1.583, "volume": 78623.94, "close_time": 1770123599999, "quote_volume": 124042.58013, "trades": 1119, "taker_buy_base": 39341.33, "taker_buy_quote": 62064.67064 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.583, "high": 1.586, "low": 1.578, "close": 1.584, "volume": 35341.22, "close_time": 1770127199999, "quote_volume": 55924.70614, "trades": 634, "taker_buy_base": 17059.77, "taker_buy_quote": 26993.63553 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.583, "high": 1.587, "low": 1.553, "close": 1.554, "volume": 194759.44, "close_time": 1770130799999, "quote_volume": 305452.23854, "trades": 2604, "taker_buy_base": 66420.57, "taker_buy_quote": 104366.71352 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.554, "high": 1.585, "low": 1.55, "close": 1.583, "volume": 280642.95, "close_time": 1770134399999, "quote_volume": 440217.1299, "trades": 4362, "taker_buy_base": 166622.18, "taker_buy_quote": 261637.30156 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.582, "high": 1.582, "low": 1.551, "close": 1.554, "volume": 160241.21, "close_time": 1770137999999, "quote_volume": 250101.61044, "trades": 3047, "taker_buy_base": 67991.72, "taker_buy_quote": 106054.42957 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.554, "high": 1.557, "low": 1.526, "close": 1.526, "volume": 158062.29, "close_time": 1770141599999, "quote_volume": 243858.32542, "trades": 2949, "taker_buy_base": 72433.03, "taker_buy_quote": 111698.70956 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.526, "high": 1.531, "low": 1.489, "close": 1.489, "volume": 399072.35, "close_time": 1770145199999, "quote_volume": 601202.44662, "trades": 7538, "taker_buy_base": 173703.65, "taker_buy_quote": 261747.06402 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.489, "high": 1.554, "low": 1.486, "close": 1.545, "volume": 378947.06, "close_time": 1770148799999, "quote_volume": 578527.34941, "trades": 7605, "taker_buy_base": 166427.72, "taker_buy_quote": 254423.25643 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.545, "high": 1.599, "low": 1.533, "close": 1.584, "volume": 378674.23, "close_time": 1770152399999, "quote_volume": 596007.47756, "trades": 8714, "taker_buy_base": 206381.31, "taker_buy_quote": 324692.23554 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.584, "high": 1.6, "low": 1.566, "close": 1.567, "volume": 159999.73, "close_time": 1770155999999, "quote_volume": 253799.79229, "trades": 2749, "taker_buy_base": 80686.12, "taker_buy_quote": 128117.35322 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.568, "high": 1.57, "low": 1.545, "close": 1.548, "volume": 112057.31, "close_time": 1770159599999, "quote_volume": 174514.1372, "trades": 1807, "taker_buy_base": 47078.61, "taker_buy_quote": 73364.36719 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.549, "high": 1.555, "low": 1.537, "close": 1.545, "volume": 101236.11, "close_time": 1770163199999, "quote_volume": 156504.36636, "trades": 2423, "taker_buy_base": 58008.19, "taker_buy_quote": 89718.20713 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.556, "low": 1.534, "close": 1.547, "volume": 59815.69, "close_time": 1770166799999, "quote_volume": 92278.61713, "trades": 1312, "taker_buy_base": 20309.6, "taker_buy_quote": 31377.45442 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.548, "high": 1.567, "low": 1.548, "close": 1.561, "volume": 80755.96, "close_time": 1770170399999, "quote_volume": 125811.82451, "trades": 1943, "taker_buy_base": 50394.68, "taker_buy_quote": 78347.53581 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.561, "high": 1.581, "low": 1.552, "close": 1.573, "volume": 487545.03, "close_time": 1770173999999, "quote_volume": 763928.23238, "trades": 4630, "taker_buy_base": 179128.79, "taker_buy_quote": 280491.81889 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.574, "high": 1.594, "low": 1.57, "close": 1.589, "volume": 424049.51, "close_time": 1770177599999, "quote_volume": 671752.64653, "trades": 5051, "taker_buy_base": 224888.63, "taker_buy_quote": 356464.16753 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.588, "high": 1.592, "low": 1.579, "close": 1.581, "volume": 53907.57, "close_time": 1770181199999, "quote_volume": 85457.85209, "trades": 1009, "taker_buy_base": 25866.43, "taker_buy_quote": 40990.11798 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.581, "high": 1.584, "low": 1.57, "close": 1.58, "volume": 46996.67, "close_time": 1770184799999, "quote_volume": 74168.47419, "trades": 1251, "taker_buy_base": 19535.55, "taker_buy_quote": 30840.83575 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.58, "high": 1.593, "low": 1.58, "close": 1.588, "volume": 54994.08, "close_time": 1770188399999, "quote_volume": 87307.77902, "trades": 1092, "taker_buy_base": 20892.03, "taker_buy_quote": 33168.43263 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.588, "high": 1.596, "low": 1.583, "close": 1.591, "volume": 50953.45, "close_time": 1770191999999, "quote_volume": 81034.97147, "trades": 1020, "taker_buy_base": 24409.02, "taker_buy_quote": 38828.8863 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.592, "high": 1.596, "low": 1.583, "close": 1.591, "volume": 47618.39, "close_time": 1770195599999, "quote_volume": 75697.38843, "trades": 1552, "taker_buy_base": 18362.39, "taker_buy_quote": 29193.0088 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.591, "high": 1.591, "low": 1.578, "close": 1.58, "volume": 40399.12, "close_time": 1770199199999, "quote_volume": 64009.63245, "trades": 1252, "taker_buy_base": 18304.05, "taker_buy_quote": 29007.04527 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.58, "high": 1.585, "low": 1.577, "close": 1.583, "volume": 33214.35, "close_time": 1770202799999, "quote_volume": 52524.05709, "trades": 646, "taker_buy_base": 9481.36, "taker_buy_quote": 14992.07487 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.583, "high": 1.585, "low": 1.568, "close": 1.577, "volume": 97923.11, "close_time": 1770206399999, "quote_volume": 154426.0441, "trades": 1741, "taker_buy_base": 42164.43, "taker_buy_quote": 66510.61337 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.577, "high": 1.583, "low": 1.571, "close": 1.575, "volume": 36291.61, "close_time": 1770209999999, "quote_volume": 57113.78812, "trades": 563, "taker_buy_base": 19984.41, "taker_buy_quote": 31441.45046 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.574, "high": 1.575, "low": 1.544, "close": 1.548, "volume": 266089.95, "close_time": 1770213599999, "quote_volume": 413467.0645, "trades": 3483, "taker_buy_base": 69777.07, "taker_buy_quote": 108642.72725 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.548, "high": 1.563, "low": 1.539, "close": 1.541, "volume": 198268.3, "close_time": 1770217199999, "quote_volume": 307761.30949, "trades": 4633, "taker_buy_base": 108849.27, "taker_buy_quote": 168967.69051 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.54, "high": 1.554, "low": 1.525, "close": 1.538, "volume": 284670.47, "close_time": 1770220799999, "quote_volume": 438646.06642, "trades": 6373, "taker_buy_base": 136374.05, "taker_buy_quote": 210197.01162 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.538, "high": 1.544, "low": 1.517, "close": 1.531, "volume": 325033.8, "close_time": 1770224399999, "quote_volume": 497232.23494, "trades": 6748, "taker_buy_base": 126824.81, "taker_buy_quote": 194074.16572 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.531, "high": 1.537, "low": 1.499, "close": 1.512, "volume": 320725.22, "close_time": 1770227999999, "quote_volume": 485414.4744, "trades": 8586, "taker_buy_base": 111184.72, "taker_buy_quote": 168229.37271 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.511, "high": 1.54, "low": 1.493, "close": 1.523, "volume": 566769.94, "close_time": 1770231599999, "quote_volume": 860297.76837, "trades": 12828, "taker_buy_base": 321646.1, "taker_buy_quote": 488332.4134 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.523, "high": 1.553, "low": 1.516, "close": 1.548, "volume": 327099.14, "close_time": 1770235199999, "quote_volume": 501364.85962, "trades": 8306, "taker_buy_base": 166220.92, "taker_buy_quote": 254678.52039 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.548, "high": 1.552, "low": 1.536, "close": 1.539, "volume": 130177.33, "close_time": 1770238799999, "quote_volume": 200828.13338, "trades": 3996, "taker_buy_base": 54569.75, "taker_buy_quote": 84173.63036 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.538, "high": 1.54, "low": 1.506, "close": 1.516, "volume": 77745.56, "close_time": 1770242399999, "quote_volume": 118375.96254, "trades": 2097, "taker_buy_base": 34399.74, "taker_buy_quote": 52350.18934 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.516, "high": 1.532, "low": 1.493, "close": 1.503, "volume": 185001.76, "close_time": 1770245999999, "quote_volume": 279736.05422, "trades": 3980, "taker_buy_base": 82870.95, "taker_buy_quote": 125296.637 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.503, "high": 1.53, "low": 1.502, "close": 1.519, "volume": 143632.55, "close_time": 1770249599999, "quote_volume": 218196.47302, "trades": 3330, "taker_buy_base": 73138.21, "taker_buy_quote": 111051.08012 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.519, "high": 1.526, "low": 1.512, "close": 1.513, "volume": 76707.16, "close_time": 1770253199999, "quote_volume": 116378.33055, "trades": 2278, "taker_buy_base": 37367.47, "taker_buy_quote": 56703.27821 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.514, "high": 1.53, "low": 1.501, "close": 1.52, "volume": 195057.02, "close_time": 1770256799999, "quote_volume": 296356.27493, "trades": 4185, "taker_buy_base": 90443.48, "taker_buy_quote": 137383.83188 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.52, "high": 1.526, "low": 1.502, "close": 1.503, "volume": 260170.86, "close_time": 1770260399999, "quote_volume": 394287.26504, "trades": 4409, "taker_buy_base": 122287.18, "taker_buy_quote": 185410.26974 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.504, "high": 1.516, "low": 1.496, "close": 1.498, "volume": 154542.26, "close_time": 1770263999999, "quote_volume": 232502.55046, "trades": 2307, "taker_buy_base": 84752.45, "taker_buy_quote": 127502.55033 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.498, "high": 1.508, "low": 1.488, "close": 1.497, "volume": 202895.93, "close_time": 1770267599999, "quote_volume": 303896.20314, "trades": 3744, "taker_buy_base": 94931.03, "taker_buy_quote": 142233.23457 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.498, "high": 1.511, "low": 1.48, "close": 1.495, "volume": 199703.41, "close_time": 1770271199999, "quote_volume": 299005.14795, "trades": 3914, "taker_buy_base": 82206.42, "taker_buy_quote": 123066.68872 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.496, "high": 1.499, "low": 1.477, "close": 1.479, "volume": 619946.69, "close_time": 1770274799999, "quote_volume": 921160.99017, "trades": 5051, "taker_buy_base": 286155.99, "taker_buy_quote": 424833.07737 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.48, "high": 1.498, "low": 1.476, "close": 1.48, "volume": 268292.24, "close_time": 1770278399999, "quote_volume": 399119.67726, "trades": 3975, "taker_buy_base": 141610.91, "taker_buy_quote": 210653.34452 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.48, "high": 1.5, "low": 1.48, "close": 1.487, "volume": 366743.46, "close_time": 1770281999999, "quote_volume": 545541.05186, "trades": 3093, "taker_buy_base": 196745.63, "taker_buy_quote": 292524.62913 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.487, "high": 1.51, "low": 1.487, "close": 1.5, "volume": 222668.06, "close_time": 1770285599999, "quote_volume": 334499.74561, "trades": 2649, "taker_buy_base": 91086.83, "taker_buy_quote": 136745.26359 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.5, "high": 1.502, "low": 1.472, "close": 1.477, "volume": 148780.65, "close_time": 1770289199999, "quote_volume": 221188.38326, "trades": 2307, "taker_buy_base": 67578.65, "taker_buy_quote": 100518.25626 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.477, "high": 1.481, "low": 1.446, "close": 1.462, "volume": 260726.22, "close_time": 1770292799999, "quote_volume": 380932.20189, "trades": 4686, "taker_buy_base": 117990.32, "taker_buy_quote": 172433.43655 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.462, "high": 1.469, "low": 1.429, "close": 1.447, "volume": 438659.02, "close_time": 1770296399999, "quote_volume": 633775.75635, "trades": 6959, "taker_buy_base": 188045.69, "taker_buy_quote": 271740.14399 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.446, "high": 1.455, "low": 1.432, "close": 1.439, "volume": 185203.89, "close_time": 1770299999999, "quote_volume": 266923.47935, "trades": 3682, "taker_buy_base": 90213.22, "taker_buy_quote": 130006.15576 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.439, "high": 1.479, "low": 1.439, "close": 1.451, "volume": 433287.81, "close_time": 1770303599999, "quote_volume": 632913.00921, "trades": 7999, "taker_buy_base": 220238.38, "taker_buy_quote": 321856.61261 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.451, "high": 1.456, "low": 1.372, "close": 1.404, "volume": 1386365.8, "close_time": 1770307199999, "quote_volume": 1945988.77291, "trades": 26797, "taker_buy_base": 599858.66, "taker_buy_quote": 841723.05904 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.404, "high": 1.43, "low": 1.393, "close": 1.411, "volume": 838765.54, "close_time": 1770310799999, "quote_volume": 1183816.69127, "trades": 15329, "taker_buy_base": 411645.25, "taker_buy_quote": 581232.60337 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.41, "high": 1.416, "low": 1.37, "close": 1.372, "volume": 797605.32, "close_time": 1770314399999, "quote_volume": 1108327.7742, "trades": 11612, "taker_buy_base": 228191.12, "taker_buy_quote": 317870.54397 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.372, "high": 1.38, "low": 1.335, "close": 1.362, "volume": 754885.31, "close_time": 1770317999999, "quote_volume": 1023914.77357, "trades": 11079, "taker_buy_base": 272758.86, "taker_buy_quote": 370031.39755 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.363, "high": 1.364, "low": 1.336, "close": 1.343, "volume": 1013735.0, "close_time": 1770321599999, "quote_volume": 1369317.68538, "trades": 12360, "taker_buy_base": 330070.75, "taker_buy_quote": 446103.72277 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.343, "high": 1.354, "low": 1.285, "close": 1.303, "volume": 1743712.47, "close_time": 1770325199999, "quote_volume": 2292469.24341, "trades": 27802, "taker_buy_base": 662965.3, "taker_buy_quote": 872851.38209 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.302, "high": 1.333, "low": 1.287, "close": 1.297, "volume": 625297.61, "close_time": 1770328799999, "quote_volume": 817588.2474, "trades": 13292, "taker_buy_base": 326415.04, "taker_buy_quote": 426855.19272 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.297, "high": 1.326, "low": 1.282, "close": 1.309, "volume": 553872.26, "close_time": 1770332399999, "quote_volume": 721303.16092, "trades": 9873, "taker_buy_base": 271366.72, "taker_buy_quote": 353454.39451 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.308, "high": 1.335, "low": 1.28, "close": 1.285, "volume": 303179.0, "close_time": 1770335999999, "quote_volume": 396125.53487, "trades": 6103, "taker_buy_base": 122513.93, "taker_buy_quote": 160355.73721 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.285, "high": 1.301, "low": 1.188, "close": 1.286, "volume": 2645815.17, "close_time": 1770339599999, "quote_volume": 3261720.82745, "trades": 43039, "taker_buy_base": 1192165.78, "taker_buy_quote": 1469319.70532 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.286, "high": 1.324, "low": 1.282, "close": 1.323, "volume": 499798.32, "close_time": 1770343199999, "quote_volume": 652268.91541, "trades": 8264, "taker_buy_base": 284640.73, "taker_buy_quote": 371364.13236 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.324, "high": 1.332, "low": 1.292, "close": 1.3, "volume": 255089.74, "close_time": 1770346799999, "quote_volume": 332660.78862, "trades": 5189, "taker_buy_base": 120356.0, "taker_buy_quote": 157037.87396 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.3, "high": 1.307, "low": 1.28, "close": 1.287, "volume": 432423.48, "close_time": 1770350399999, "quote_volume": 558464.93658, "trades": 5414, "taker_buy_base": 218664.81, "taker_buy_quote": 282579.34911 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.287, "high": 1.307, "low": 1.283, "close": 1.302, "volume": 188370.22, "close_time": 1770353999999, "quote_volume": 244051.25573, "trades": 3860, "taker_buy_base": 101355.27, "taker_buy_quote": 131321.73575 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.302, "high": 1.345, "low": 1.3, "close": 1.339, "volume": 165689.21, "close_time": 1770357599999, "quote_volume": 219107.87307, "trades": 4751, "taker_buy_base": 87787.06, "taker_buy_quote": 116173.05609 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.339, "high": 1.344, "low": 1.311, "close": 1.312, "volume": 240436.54, "close_time": 1770361199999, "quote_volume": 319457.18553, "trades": 4687, "taker_buy_base": 128394.81, "taker_buy_quote": 170771.54526 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.312, "high": 1.317, "low": 1.301, "close": 1.305, "volume": 142324.5, "close_time": 1770364799999, "quote_volume": 186136.70885, "trades": 2892, "taker_buy_base": 68769.67, "taker_buy_quote": 89933.75125 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.306, "high": 1.31, "low": 1.29, "close": 1.298, "volume": 213194.02, "close_time": 1770368399999, "quote_volume": 276895.2807, "trades": 3675, "taker_buy_base": 114939.28, "taker_buy_quote": 149290.44199 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.298, "high": 1.325, "low": 1.293, "close": 1.322, "volume": 276426.33, "close_time": 1770371999999, "quote_volume": 362086.873, "trades": 4713, "taker_buy_base": 117503.97, "taker_buy_quote": 153749.38089 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.322, "high": 1.341, "low": 1.32, "close": 1.329, "volume": 187063.45, "close_time": 1770375599999, "quote_volume": 248784.49524, "trades": 4976, "taker_buy_base": 82834.44, "taker_buy_quote": 110172.14843 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.328, "high": 1.339, "low": 1.327, "close": 1.335, "volume": 144168.04, "close_time": 1770379199999, "quote_volume": 191835.68269, "trades": 2816, "taker_buy_base": 67386.99, "taker_buy_quote": 89688.6071 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.335, "high": 1.335, "low": 1.327, "close": 1.332, "volume": 86925.2, "close_time": 1770382799999, "quote_volume": 115759.66546, "trades": 2014, "taker_buy_base": 43795.99, "taker_buy_quote": 58324.38188 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.332, "high": 1.36, "low": 1.33, "close": 1.353, "volume": 244337.05, "close_time": 1770386399999, "quote_volume": 329243.13784, "trades": 4674, "taker_buy_base": 129353.97, "taker_buy_quote": 174277.39663 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.353, "high": 1.38, "low": 1.342, "close": 1.371, "volume": 427117.18, "close_time": 1770389999999, "quote_volume": 582087.49477, "trades": 9400, "taker_buy_base": 199116.53, "taker_buy_quote": 271512.11954 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.372, "high": 1.384, "low": 1.361, "close": 1.374, "volume": 381988.78, "close_time": 1770393599999, "quote_volume": 524198.23612, "trades": 6068, "taker_buy_base": 190998.75, "taker_buy_quote": 262177.35587 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.374, "high": 1.401, "low": 1.37, "close": 1.395, "volume": 300262.86, "close_time": 1770397199999, "quote_volume": 417243.39836, "trades": 5950, "taker_buy_base": 179531.77, "taker_buy_quote": 249609.81278 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.394, "high": 1.42, "low": 1.389, "close": 1.406, "volume": 323706.27, "close_time": 1770400799999, "quote_volume": 455704.82307, "trades": 6954, "taker_buy_base": 178637.65, "taker_buy_quote": 251556.10676 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.405, "high": 1.406, "low": 1.378, "close": 1.381, "volume": 253050.18, "close_time": 1770404399999, "quote_volume": 351381.629, "trades": 4823, "taker_buy_base": 125176.52, "taker_buy_quote": 173811.79074 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.382, "high": 1.39, "low": 1.375, "close": 1.389, "volume": 183059.99, "close_time": 1770407999999, "quote_volume": 252815.25832, "trades": 2865, "taker_buy_base": 81415.08, "taker_buy_quote": 112531.40933 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.401, "low": 1.377, "close": 1.384, "volume": 154474.32, "close_time": 1770411599999, "quote_volume": 214407.07523, "trades": 2417, "taker_buy_base": 82100.44, "taker_buy_quote": 113980.13449 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.383, "high": 1.394, "low": 1.377, "close": 1.389, "volume": 73209.22, "close_time": 1770415199999, "quote_volume": 101433.59332, "trades": 1324, "taker_buy_base": 35192.02, "taker_buy_quote": 48784.18482 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.389, "high": 1.405, "low": 1.387, "close": 1.399, "volume": 84426.96, "close_time": 1770418799999, "quote_volume": 117818.52926, "trades": 1976, "taker_buy_base": 48208.13, "taker_buy_quote": 67284.51878 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.399, "high": 1.408, "low": 1.383, "close": 1.385, "volume": 86686.69, "close_time": 1770422399999, "quote_volume": 120770.7789, "trades": 1682, "taker_buy_base": 35184.29, "taker_buy_quote": 49006.59425 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.384, "high": 1.384, "low": 1.362, "close": 1.366, "volume": 254259.7, "close_time": 1770425999999, "quote_volume": 348832.80186, "trades": 4134, "taker_buy_base": 119614.86, "taker_buy_quote": 163972.76494 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.365, "high": 1.379, "low": 1.359, "close": 1.378, "volume": 105509.63, "close_time": 1770429599999, "quote_volume": 144466.64947, "trades": 1710, "taker_buy_base": 61921.46, "taker_buy_quote": 84808.38315 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.377, "high": 1.381, "low": 1.371, "close": 1.377, "volume": 69111.65, "close_time": 1770433199999, "quote_volume": 95072.31741, "trades": 1563, "taker_buy_base": 36908.28, "taker_buy_quote": 50769.38884 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.377, "high": 1.393, "low": 1.377, "close": 1.388, "volume": 159502.59, "close_time": 1770436799999, "quote_volume": 221086.25155, "trades": 4289, "taker_buy_base": 83189.84, "taker_buy_quote": 115233.40737 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.388, "high": 1.4, "low": 1.377, "close": 1.381, "volume": 202420.04, "close_time": 1770440399999, "quote_volume": 281743.88902, "trades": 3907, "taker_buy_base": 112461.04, "taker_buy_quote": 156706.07788 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.38, "high": 1.39, "low": 1.375, "close": 1.379, "volume": 81809.28, "close_time": 1770443999999, "quote_volume": 113031.03325, "trades": 1549, "taker_buy_base": 29457.1, "taker_buy_quote": 40693.07284 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.379, "high": 1.384, "low": 1.354, "close": 1.354, "volume": 148994.0, "close_time": 1770447599999, "quote_volume": 203973.27163, "trades": 1961, "taker_buy_base": 56895.61, "taker_buy_quote": 77815.58869 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.354, "high": 1.36, "low": 1.328, "close": 1.342, "volume": 383384.08, "close_time": 1770451199999, "quote_volume": 514434.62411, "trades": 5762, "taker_buy_base": 187923.83, "taker_buy_quote": 252239.72676 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.342, "high": 1.358, "low": 1.341, "close": 1.356, "volume": 392430.85, "close_time": 1770454799999, "quote_volume": 529549.02072, "trades": 4701, "taker_buy_base": 108375.78, "taker_buy_quote": 146279.87167 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.356, "high": 1.363, "low": 1.347, "close": 1.351, "volume": 269142.41, "close_time": 1770458399999, "quote_volume": 365537.66493, "trades": 3074, "taker_buy_base": 72540.0, "taker_buy_quote": 98496.61199 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.351, "high": 1.352, "low": 1.338, "close": 1.346, "volume": 92395.03, "close_time": 1770461999999, "quote_volume": 124328.05983, "trades": 1443, "taker_buy_base": 53414.74, "taker_buy_quote": 71884.45227 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.346, "high": 1.349, "low": 1.34, "close": 1.343, "volume": 144145.38, "close_time": 1770465599999, "quote_volume": 193793.71136, "trades": 1263, "taker_buy_base": 108325.98, "taker_buy_quote": 145645.70403 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.343, "high": 1.37, "low": 1.342, "close": 1.359, "volume": 312151.84, "close_time": 1770469199999, "quote_volume": 423008.04072, "trades": 3829, "taker_buy_base": 189109.89, "taker_buy_quote": 255996.22569 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.359, "high": 1.361, "low": 1.344, "close": 1.349, "volume": 96304.25, "close_time": 1770472799999, "quote_volume": 130124.00647, "trades": 2290, "taker_buy_base": 38212.43, "taker_buy_quote": 51618.20601 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.349, "high": 1.356, "low": 1.341, "close": 1.346, "volume": 80174.23, "close_time": 1770476399999, "quote_volume": 108145.68978, "trades": 1499, "taker_buy_base": 38487.26, "taker_buy_quote": 51927.77986 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.346, "high": 1.362, "low": 1.343, "close": 1.359, "volume": 189858.99, "close_time": 1770479999999, "quote_volume": 257030.08278, "trades": 1747, "taker_buy_base": 143404.33, "taker_buy_quote": 194128.59231 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.358, "high": 1.381, "low": 1.354, "close": 1.365, "volume": 1398463.02, "close_time": 1770483599999, "quote_volume": 1914345.52327, "trades": 15967, "taker_buy_base": 703758.33, "taker_buy_quote": 963535.92353 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.365, "high": 1.375, "low": 1.358, "close": 1.37, "volume": 72681.03, "close_time": 1770487199999, "quote_volume": 99271.80987, "trades": 1183, "taker_buy_base": 35429.8, "taker_buy_quote": 48416.15992 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.371, "high": 1.395, "low": 1.371, "close": 1.389, "volume": 60996.79, "close_time": 1770490799999, "quote_volume": 84552.03608, "trades": 1505, "taker_buy_base": 22707.24, "taker_buy_quote": 31427.1741 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.388, "high": 1.389, "low": 1.383, "close": 1.384, "volume": 54493.87, "close_time": 1770494399999, "quote_volume": 75528.36402, "trades": 1243, "taker_buy_base": 17306.62, "taker_buy_quote": 23997.05813 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.385, "high": 1.395, "low": 1.381, "close": 1.394, "volume": 44340.33, "close_time": 1770497999999, "quote_volume": 61561.40908, "trades": 983, "taker_buy_base": 22285.46, "taker_buy_quote": 30945.47032 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.394, "high": 1.397, "low": 1.382, "close": 1.385, "volume": 139133.79, "close_time": 1770501599999, "quote_volume": 193407.56985, "trades": 1538, "taker_buy_base": 47248.95, "taker_buy_quote": 65646.10399 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.384, "high": 1.392, "low": 1.382, "close": 1.384, "volume": 20434.71, "close_time": 1770505199999, "quote_volume": 28335.6024, "trades": 697, "taker_buy_base": 8225.04, "taker_buy_quote": 11406.37216 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.385, "high": 1.386, "low": 1.372, "close": 1.38, "volume": 29169.14, "close_time": 1770508799999, "quote_volume": 40194.95219, "trades": 583, "taker_buy_base": 12473.09, "taker_buy_quote": 17193.34931 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.385, "low": 1.377, "close": 1.381, "volume": 52259.53, "close_time": 1770512399999, "quote_volume": 72167.08791, "trades": 668, "taker_buy_base": 30468.07, "taker_buy_quote": 42100.9113 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.381, "high": 1.387, "low": 1.379, "close": 1.383, "volume": 15429.86, "close_time": 1770515999999, "quote_volume": 21331.5621, "trades": 407, "taker_buy_base": 8407.26, "taker_buy_quote": 11621.74163 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.383, "high": 1.387, "low": 1.373, "close": 1.377, "volume": 46748.51, "close_time": 1770519599999, "quote_volume": 64519.42434, "trades": 1033, "taker_buy_base": 25571.39, "taker_buy_quote": 35317.78789 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.378, "high": 1.379, "low": 1.368, "close": 1.369, "volume": 29409.85, "close_time": 1770523199999, "quote_volume": 40420.74657, "trades": 767, "taker_buy_base": 15206.62, "taker_buy_quote": 20906.10244 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.37, "high": 1.371, "low": 1.362, "close": 1.371, "volume": 70821.4, "close_time": 1770526799999, "quote_volume": 96817.08706, "trades": 1148, "taker_buy_base": 31629.8, "taker_buy_quote": 43259.14612 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.371, "high": 1.374, "low": 1.366, "close": 1.369, "volume": 44743.93, "close_time": 1770530399999, "quote_volume": 61271.80392, "trades": 619, "taker_buy_base": 15494.67, "taker_buy_quote": 21216.92758 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.368, "high": 1.37, "low": 1.363, "close": 1.364, "volume": 96294.53, "close_time": 1770533999999, "quote_volume": 131571.89832, "trades": 1153, "taker_buy_base": 61869.55, "taker_buy_quote": 84542.46816 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.364, "high": 1.368, "low": 1.358, "close": 1.367, "volume": 98844.16, "close_time": 1770537599999, "quote_volume": 134663.29542, "trades": 1131, "taker_buy_base": 74173.12, "taker_buy_quote": 101070.23563 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.366, "high": 1.389, "low": 1.363, "close": 1.386, "volume": 106000.58, "close_time": 1770541199999, "quote_volume": 146056.69386, "trades": 1944, "taker_buy_base": 65030.53, "taker_buy_quote": 89546.61526 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.386, "high": 1.391, "low": 1.372, "close": 1.375, "volume": 81721.74, "close_time": 1770544799999, "quote_volume": 112934.11884, "trades": 1891, "taker_buy_base": 41079.41, "taker_buy_quote": 56797.83764 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.374, "high": 1.381, "low": 1.365, "close": 1.372, "volume": 68866.21, "close_time": 1770548399999, "quote_volume": 94395.51568, "trades": 1310, "taker_buy_base": 25522.44, "taker_buy_quote": 35015.48861 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.371, "high": 1.388, "low": 1.37, "close": 1.385, "volume": 123888.93, "close_time": 1770551999999, "quote_volume": 171313.07291, "trades": 1961, "taker_buy_base": 51680.1, "taker_buy_quote": 71447.05731 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.386, "high": 1.386, "low": 1.378, "close": 1.386, "volume": 49963.35, "close_time": 1770555599999, "quote_volume": 69056.88291, "trades": 1161, "taker_buy_base": 24485.06, "taker_buy_quote": 33847.67636 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.385, "high": 1.388, "low": 1.373, "close": 1.378, "volume": 71065.05, "close_time": 1770559199999, "quote_volume": 98024.4762, "trades": 1237, "taker_buy_base": 31981.41, "taker_buy_quote": 44109.70988 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.378, "high": 1.385, "low": 1.374, "close": 1.384, "volume": 71252.38, "close_time": 1770562799999, "quote_volume": 98241.20151, "trades": 1052, "taker_buy_base": 32354.88, "taker_buy_quote": 44651.72023 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.384, "high": 1.388, "low": 1.371, "close": 1.376, "volume": 94813.73, "close_time": 1770566399999, "quote_volume": 130960.57775, "trades": 1511, "taker_buy_base": 42945.56, "taker_buy_quote": 59326.50734 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.376, "high": 1.378, "low": 1.346, "close": 1.352, "volume": 135980.06, "close_time": 1770569999999, "quote_volume": 185228.10958, "trades": 2831, "taker_buy_base": 67712.86, "taker_buy_quote": 92293.62391 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.352, "high": 1.363, "low": 1.352, "close": 1.36, "volume": 44778.54, "close_time": 1770573599999, "quote_volume": 60827.23235, "trades": 926, "taker_buy_base": 22874.64, "taker_buy_quote": 31077.87276 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.361, "high": 1.381, "low": 1.359, "close": 1.377, "volume": 43386.72, "close_time": 1770577199999, "quote_volume": 59490.621, "trades": 719, "taker_buy_base": 26848.36, "taker_buy_quote": 36818.01201 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.377, "high": 1.381, "low": 1.373, "close": 1.38, "volume": 38580.73, "close_time": 1770580799999, "quote_volume": 53119.19395, "trades": 881, "taker_buy_base": 24070.32, "taker_buy_quote": 33142.83143 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.38, "high": 1.38, "low": 1.366, "close": 1.366, "volume": 29889.94, "close_time": 1770584399999, "quote_volume": 41011.64781, "trades": 810, "taker_buy_base": 15496.93, "taker_buy_quote": 21266.42466 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.367, "high": 1.373, "low": 1.359, "close": 1.364, "volume": 47785.33, "close_time": 1770587999999, "quote_volume": 65274.01207, "trades": 1196, "taker_buy_base": 28864.93, "taker_buy_quote": 39455.41631 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.363, "high": 1.371, "low": 1.359, "close": 1.369, "volume": 40232.88, "close_time": 1770591599999, "quote_volume": 54898.07089, "trades": 726, "taker_buy_base": 23782.48, "taker_buy_quote": 32459.70815 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.37, "high": 1.389, "low": 1.354, "close": 1.364, "volume": 126280.83, "close_time": 1770595199999, "quote_volume": 173140.75977, "trades": 2684, "taker_buy_base": 65798.6, "taker_buy_quote": 90245.37255 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.364, "high": 1.369, "low": 1.356, "close": 1.362, "volume": 87135.48, "close_time": 1770598799999, "quote_volume": 118649.09094, "trades": 1507, "taker_buy_base": 38005.81, "taker_buy_quote": 51799.17757 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.362, "high": 1.37, "low": 1.35, "close": 1.357, "volume": 110051.66, "close_time": 1770602399999, "quote_volume": 149500.53973, "trades": 1765, "taker_buy_base": 53263.18, "taker_buy_quote": 72350.05402 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.356, "high": 1.374, "low": 1.354, "close": 1.369, "volume": 53968.48, "close_time": 1770605999999, "quote_volume": 73754.22901, "trades": 1029, "taker_buy_base": 30606.76, "taker_buy_quote": 41810.87061 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.37, "high": 1.384, "low": 1.37, "close": 1.382, "volume": 68904.94, "close_time": 1770609599999, "quote_volume": 94832.27641, "trades": 1254, "taker_buy_base": 39437.18, "taker_buy_quote": 54264.9773 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.381, "high": 1.385, "low": 1.373, "close": 1.375, "volume": 80665.09, "close_time": 1770613199999, "quote_volume": 111228.4796, "trades": 1100, "taker_buy_base": 35666.06, "taker_buy_quote": 49203.51873 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.374, "high": 1.379, "low": 1.37, "close": 1.377, "volume": 61770.24, "close_time": 1770616799999, "quote_volume": 84902.25531, "trades": 642, "taker_buy_base": 27590.66, "taker_buy_quote": 37916.79861 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.377, "high": 1.377, "low": 1.36, "close": 1.368, "volume": 54500.54, "close_time": 1770620399999, "quote_volume": 74469.42113, "trades": 973, "taker_buy_base": 22452.32, "taker_buy_quote": 30658.29621 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.368, "high": 1.37, "low": 1.358, "close": 1.36, "volume": 43659.22, "close_time": 1770623999999, "quote_volume": 59577.3091, "trades": 713, "taker_buy_base": 16138.62, "taker_buy_quote": 22026.65745 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.361, "high": 1.363, "low": 1.335, "close": 1.342, "volume": 311066.21, "close_time": 1770627599999, "quote_volume": 418956.18173, "trades": 2961, "taker_buy_base": 159379.2, "taker_buy_quote": 214593.41324 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.341, "high": 1.344, "low": 1.333, "close": 1.335, "volume": 156868.97, "close_time": 1770631199999, "quote_volume": 209730.81046, "trades": 2021, "taker_buy_base": 71828.9, "taker_buy_quote": 96050.82735 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.335, "high": 1.338, "low": 1.31, "close": 1.317, "volume": 333552.5, "close_time": 1770634799999, "quote_volume": 440232.34106, "trades": 5065, "taker_buy_base": 157076.39, "taker_buy_quote": 207482.05215 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.318, "high": 1.327, "low": 1.318, "close": 1.324, "volume": 53825.31, "close_time": 1770638399999, "quote_volume": 71249.5724, "trades": 897, "taker_buy_base": 24812.39, "taker_buy_quote": 32843.84476 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.325, "high": 1.336, "low": 1.324, "close": 1.334, "volume": 79839.72, "close_time": 1770641999999, "quote_volume": 106332.9118, "trades": 1097, "taker_buy_base": 45384.48, "taker_buy_quote": 60443.65628 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.334, "high": 1.343, "low": 1.33, "close": 1.331, "volume": 75476.24, "close_time": 1770645599999, "quote_volume": 100818.14312, "trades": 1433, "taker_buy_base": 29041.23, "taker_buy_quote": 38830.71491 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.331, "high": 1.348, "low": 1.325, "close": 1.344, "volume": 252557.02, "close_time": 1770649199999, "quote_volume": 337498.50785, "trades": 4101, "taker_buy_base": 126406.42, "taker_buy_quote": 168915.76488 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.343, "high": 1.355, "low": 1.336, "close": 1.353, "volume": 122906.71, "close_time": 1770652799999, "quote_volume": 165718.78309, "trades": 2157, "taker_buy_base": 51599.72, "taker_buy_quote": 69562.33631 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.354, "high": 1.366, "low": 1.34, "close": 1.359, "volume": 114499.44, "close_time": 1770656399999, "quote_volume": 154744.86808, "trades": 1768, "taker_buy_base": 60446.48, "taker_buy_quote": 81667.50331 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.358, "high": 1.377, "low": 1.351, "close": 1.371, "volume": 130011.72, "close_time": 1770659999999, "quote_volume": 177312.79359, "trades": 2276, "taker_buy_base": 65224.17, "taker_buy_quote": 88993.04666 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.371, "high": 1.377, "low": 1.36, "close": 1.367, "volume": 77256.43, "close_time": 1770663599999, "quote_volume": 105656.87125, "trades": 1342, "taker_buy_base": 44231.97, "taker_buy_quote": 60483.05621 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.367, "high": 1.389, "low": 1.362, "close": 1.37, "volume": 550673.87, "close_time": 1770667199999, "quote_volume": 754349.30002, "trades": 4317, "taker_buy_base": 273614.16, "taker_buy_quote": 375187.98448 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.37, "high": 1.376, "low": 1.362, "close": 1.371, "volume": 152814.91, "close_time": 1770670799999, "quote_volume": 209350.55178, "trades": 1828, "taker_buy_base": 99006.07, "taker_buy_quote": 135639.85793 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.372, "high": 1.374, "low": 1.357, "close": 1.369, "volume": 77149.36, "close_time": 1770674399999, "quote_volume": 105547.83036, "trades": 1568, "taker_buy_base": 34935.94, "taker_buy_quote": 47785.58776 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.369, "high": 1.374, "low": 1.364, "close": 1.365, "volume": 36100.88, "close_time": 1770677999999, "quote_volume": 49447.99141, "trades": 874, "taker_buy_base": 14220.03, "taker_buy_quote": 19485.74402 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.365, "high": 1.37, "low": 1.359, "close": 1.36, "volume": 51124.36, "close_time": 1770681599999, "quote_volume": 69715.99942, "trades": 1047, "taker_buy_base": 32387.0, "taker_buy_quote": 44168.13856 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.365, "low": 1.356, "close": 1.357, "volume": 37583.98, "close_time": 1770685199999, "quote_volume": 51106.91998, "trades": 1140, "taker_buy_base": 21823.52, "taker_buy_quote": 29676.43595 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.357, "high": 1.372, "low": 1.357, "close": 1.368, "volume": 40443.88, "close_time": 1770688799999, "quote_volume": 55282.29342, "trades": 1021, "taker_buy_base": 28365.75, "taker_buy_quote": 38759.35191 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.369, "high": 1.37, "low": 1.361, "close": 1.363, "volume": 30281.74, "close_time": 1770692399999, "quote_volume": 41336.0707, "trades": 870, "taker_buy_base": 18002.7, "taker_buy_quote": 24571.43584 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.363, "high": 1.363, "low": 1.339, "close": 1.347, "volume": 223752.56, "close_time": 1770695999999, "quote_volume": 301997.73625, "trades": 2247, "taker_buy_base": 98173.11, "taker_buy_quote": 132492.95624 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.346, "high": 1.356, "low": 1.346, "close": 1.354, "volume": 40829.9, "close_time": 1770699599999, "quote_volume": 55165.10195, "trades": 751, "taker_buy_base": 23696.22, "taker_buy_quote": 32012.23453 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.353, "high": 1.355, "low": 1.344, "close": 1.348, "volume": 101465.04, "close_time": 1770703199999, "quote_volume": 136909.74447, "trades": 1548, "taker_buy_base": 56361.61, "taker_buy_quote": 76044.02874 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.347, "high": 1.349, "low": 1.327, "close": 1.331, "volume": 170122.17, "close_time": 1770706799999, "quote_volume": 227813.26225, "trades": 2513, "taker_buy_base": 75685.53, "taker_buy_quote": 101304.20708 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.331, "high": 1.34, "low": 1.329, "close": 1.334, "volume": 59919.47, "close_time": 1770710399999, "quote_volume": 80015.35636, "trades": 1133, "taker_buy_base": 37874.03, "taker_buy_quote": 50563.07644 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.335, "high": 1.339, "low": 1.329, "close": 1.338, "volume": 54784.15, "close_time": 1770713999999, "quote_volume": 73122.23314, "trades": 1123, "taker_buy_base": 34969.98, "taker_buy_quote": 46681.81628 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.338, "high": 1.343, "low": 1.331, "close": 1.335, "volume": 119786.2, "close_time": 1770717599999, "quote_volume": 160094.50775, "trades": 1342, "taker_buy_base": 59425.38, "taker_buy_quote": 79448.94635 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.335, "high": 1.337, "low": 1.329, "close": 1.33, "volume": 40623.68, "close_time": 1770721199999, "quote_volume": 54149.27896, "trades": 881, "taker_buy_base": 23606.91, "taker_buy_quote": 31467.13092 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.33, "high": 1.336, "low": 1.325, "close": 1.327, "volume": 63330.21, "close_time": 1770724799999, "quote_volume": 84265.19713, "trades": 1057, "taker_buy_base": 36568.72, "taker_buy_quote": 48670.06323 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.327, "high": 1.334, "low": 1.325, "close": 1.328, "volume": 48278.29, "close_time": 1770728399999, "quote_volume": 64216.07651, "trades": 922, "taker_buy_base": 28706.23, "taker_buy_quote": 38177.52092 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.328, "high": 1.339, "low": 1.325, "close": 1.335, "volume": 168044.03, "close_time": 1770731999999, "quote_volume": 224098.06724, "trades": 1387, "taker_buy_base": 64731.11, "taker_buy_quote": 86319.43089 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.335, "high": 1.343, "low": 1.317, "close": 1.325, "volume": 160291.77, "close_time": 1770735599999, "quote_volume": 213547.9238, "trades": 2335, "taker_buy_base": 92067.07, "taker_buy_quote": 122607.6225 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.324, "high": 1.338, "low": 1.32, "close": 1.331, "volume": 125287.56, "close_time": 1770739199999, "quote_volume": 166753.95406, "trades": 2240, "taker_buy_base": 77147.6, "taker_buy_quote": 102676.58819 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.332, "high": 1.339, "low": 1.325, "close": 1.331, "volume": 102282.44, "close_time": 1770742799999, "quote_volume": 136185.50284, "trades": 1923, "taker_buy_base": 52526.98, "taker_buy_quote": 69969.36734 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.331, "high": 1.338, "low": 1.326, "close": 1.334, "volume": 78161.34, "close_time": 1770746399999, "quote_volume": 104092.47299, "trades": 1769, "taker_buy_base": 50311.25, "taker_buy_quote": 67005.91456 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.334, "high": 1.336, "low": 1.309, "close": 1.316, "volume": 212043.82, "close_time": 1770749999999, "quote_volume": 279299.6294, "trades": 2271, "taker_buy_base": 120338.65, "taker_buy_quote": 158613.17422 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.316, "high": 1.323, "low": 1.312, "close": 1.318, "volume": 47115.35, "close_time": 1770753599999, "quote_volume": 62093.70167, "trades": 903, "taker_buy_base": 28985.69, "taker_buy_quote": 38205.10639 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.318, "high": 1.321, "low": 1.313, "close": 1.318, "volume": 56574.65, "close_time": 1770757199999, "quote_volume": 74526.01118, "trades": 1067, "taker_buy_base": 30982.76, "taker_buy_quote": 40821.52631 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.318, "high": 1.321, "low": 1.311, "close": 1.315, "volume": 76793.7, "close_time": 1770760799999, "quote_volume": 101019.87607, "trades": 1397, "taker_buy_base": 44907.83, "taker_buy_quote": 59109.15376 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.316, "high": 1.323, "low": 1.315, "close": 1.318, "volume": 51860.51, "close_time": 1770764399999, "quote_volume": 68383.42988, "trades": 952, "taker_buy_base": 32133.9, "taker_buy_quote": 42362.02754 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.317, "high": 1.322, "low": 1.315, "close": 1.322, "volume": 44046.58, "close_time": 1770767999999, "quote_volume": 58106.97455, "trades": 583, "taker_buy_base": 30812.92, "taker_buy_quote": 40646.44502 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.327, "low": 1.321, "close": 1.325, "volume": 29039.65, "close_time": 1770771599999, "quote_volume": 38453.84056, "trades": 464, "taker_buy_base": 17266.34, "taker_buy_quote": 22864.6056 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.324, "high": 1.327, "low": 1.32, "close": 1.324, "volume": 34105.42, "close_time": 1770775199999, "quote_volume": 45147.18445, "trades": 571, "taker_buy_base": 18111.23, "taker_buy_quote": 23977.46931 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.325, "high": 1.331, "low": 1.322, "close": 1.322, "volume": 44976.35, "close_time": 1770778799999, "quote_volume": 59697.98299, "trades": 906, "taker_buy_base": 24188.14, "taker_buy_quote": 32101.71083 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.322, "high": 1.326, "low": 1.312, "close": 1.319, "volume": 149677.06, "close_time": 1770782399999, "quote_volume": 197588.1969, "trades": 1314, "taker_buy_base": 97520.53, "taker_buy_quote": 128673.07386 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.318, "high": 1.32, "low": 1.296, "close": 1.299, "volume": 144834.62, "close_time": 1770785999999, "quote_volume": 189089.9222, "trades": 2035, "taker_buy_base": 67003.17, "taker_buy_quote": 87488.60338 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.299, "high": 1.304, "low": 1.293, "close": 1.294, "volume": 125191.04, "close_time": 1770789599999, "quote_volume": 162465.92863, "trades": 1890, "taker_buy_base": 70465.03, "taker_buy_quote": 91483.50284 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.294, "high": 1.296, "low": 1.277, "close": 1.283, "volume": 261709.18, "close_time": 1770793199999, "quote_volume": 336521.96179, "trades": 2893, "taker_buy_base": 145061.85, "taker_buy_quote": 186558.30399 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.283, "high": 1.287, "low": 1.278, "close": 1.281, "volume": 74657.16, "close_time": 1770796799999, "quote_volume": 95785.16774, "trades": 1612, "taker_buy_base": 41640.48, "taker_buy_quote": 53435.51382 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.281, "high": 1.285, "low": 1.275, "close": 1.279, "volume": 126774.92, "close_time": 1770800399999, "quote_volume": 162332.43748, "trades": 1544, "taker_buy_base": 79659.09, "taker_buy_quote": 101997.97525 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.276, "volume": 68160.34, "close_time": 1770803999999, "quote_volume": 87217.68391, "trades": 1112, "taker_buy_base": 45542.91, "taker_buy_quote": 58288.50864 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.276, "high": 1.276, "low": 1.264, "close": 1.267, "volume": 118570.5, "close_time": 1770807599999, "quote_volume": 150529.08787, "trades": 1480, "taker_buy_base": 38019.22, "taker_buy_quote": 48243.11086 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.267, "high": 1.28, "low": 1.267, "close": 1.279, "volume": 105271.54, "close_time": 1770811199999, "quote_volume": 134228.18812, "trades": 1187, "taker_buy_base": 47815.19, "taker_buy_quote": 60975.52364 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.279, "high": 1.281, "low": 1.271, "close": 1.274, "volume": 136990.84, "close_time": 1770814799999, "quote_volume": 174807.12308, "trades": 1490, "taker_buy_base": 57096.35, "taker_buy_quote": 72874.63346 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.273, "high": 1.29, "low": 1.267, "close": 1.289, "volume": 210115.81, "close_time": 1770818399999, "quote_volume": 268214.55119, "trades": 2570, "taker_buy_base": 110135.95, "taker_buy_quote": 140590.00468 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.29, "high": 1.34, "low": 1.288, "close": 1.294, "volume": 963882.92, "close_time": 1770821999999, "quote_volume": 1270111.22835, "trades": 12831, "taker_buy_base": 471921.1, "taker_buy_quote": 622137.92677 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.294, "high": 1.3, "low": 1.275, "close": 1.29, "volume": 387556.53, "close_time": 1770825599999, "quote_volume": 498373.19272, "trades": 5772, "taker_buy_base": 210436.44, "taker_buy_quote": 270759.07331 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.289, "high": 1.309, "low": 1.279, "close": 1.28, "volume": 379011.15, "close_time": 1770829199999, "quote_volume": 490559.79579, "trades": 4293, "taker_buy_base": 176680.56, "taker_buy_quote": 228608.18032 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.279, "high": 1.302, "low": 1.275, "close": 1.294, "volume": 140091.21, "close_time": 1770832799999, "quote_volume": 180595.73307, "trades": 2523, "taker_buy_base": 75469.15, "taker_buy_quote": 97217.33962 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.294, "high": 1.311, "low": 1.287, "close": 1.306, "volume": 116850.63, "close_time": 1770836399999, "quote_volume": 152178.72011, "trades": 1866, "taker_buy_base": 67276.31, "taker_buy_quote": 87684.84153 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.307, "high": 1.314, "low": 1.3, "close": 1.305, "volume": 102978.78, "close_time": 1770839999999, "quote_volume": 134613.45977, "trades": 1848, "taker_buy_base": 64132.37, "taker_buy_quote": 83798.75661 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.305, "high": 1.307, "low": 1.295, "close": 1.305, "volume": 61399.31, "close_time": 1770843599999, "quote_volume": 79896.4786, "trades": 1128, "taker_buy_base": 32603.39, "taker_buy_quote": 42433.85803 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.306, "high": 1.319, "low": 1.303, "close": 1.312, "volume": 78183.1, "close_time": 1770847199999, "quote_volume": 102522.93767, "trades": 1363, "taker_buy_base": 46963.9, "taker_buy_quote": 61570.70404 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.313, "high": 1.314, "low": 1.302, "close": 1.304, "volume": 55311.55, "close_time": 1770850799999, "quote_volume": 72404.40585, "trades": 941, "taker_buy_base": 20178.08, "taker_buy_quote": 26414.05444 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.303, "high": 1.307, "low": 1.292, "close": 1.299, "volume": 67722.11, "close_time": 1770854399999, "quote_volume": 87793.01794, "trades": 996, "taker_buy_base": 30753.69, "taker_buy_quote": 39864.29205 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.308, "low": 1.299, "close": 1.305, "volume": 62263.42, "close_time": 1770857999999, "quote_volume": 81239.47583, "trades": 1092, "taker_buy_base": 33643.01, "taker_buy_quote": 43902.34083 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.305, "high": 1.315, "low": 1.305, "close": 1.308, "volume": 51991.94, "close_time": 1770861599999, "quote_volume": 68143.28021, "trades": 1210, "taker_buy_base": 31944.84, "taker_buy_quote": 41880.13591 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.308, "high": 1.314, "low": 1.304, "close": 1.309, "volume": 31343.77, "close_time": 1770865199999, "quote_volume": 41057.72967, "trades": 667, "taker_buy_base": 16570.47, "taker_buy_quote": 21718.26589 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.309, "high": 1.316, "low": 1.308, "close": 1.316, "volume": 29481.05, "close_time": 1770868799999, "quote_volume": 38691.0726, "trades": 570, "taker_buy_base": 13831.44, "taker_buy_quote": 18161.01807 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.315, "high": 1.318, "low": 1.309, "close": 1.31, "volume": 43783.62, "close_time": 1770872399999, "quote_volume": 57540.2905, "trades": 1048, "taker_buy_base": 22835.42, "taker_buy_quote": 30019.75014 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.31, "high": 1.314, "low": 1.302, "close": 1.311, "volume": 50620.85, "close_time": 1770875999999, "quote_volume": 66254.77733, "trades": 1060, "taker_buy_base": 22870.2, "taker_buy_quote": 29945.04784 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.311, "high": 1.32, "low": 1.308, "close": 1.315, "volume": 111035.55, "close_time": 1770879599999, "quote_volume": 145964.4406, "trades": 1421, "taker_buy_base": 52525.81, "taker_buy_quote": 69055.68442 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.315, "high": 1.32, "low": 1.309, "close": 1.313, "volume": 89701.57, "close_time": 1770883199999, "quote_volume": 117773.29684, "trades": 1040, "taker_buy_base": 55567.85, "taker_buy_quote": 72954.59207 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.314, "high": 1.318, "low": 1.307, "close": 1.309, "volume": 56923.76, "close_time": 1770886799999, "quote_volume": 74631.22656, "trades": 868, "taker_buy_base": 19835.35, "taker_buy_quote": 26008.38676 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.309, "high": 1.321, "low": 1.305, "close": 1.318, "volume": 103027.34, "close_time": 1770890399999, "quote_volume": 135333.63994, "trades": 1364, "taker_buy_base": 45690.39, "taker_buy_quote": 59964.26278 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.317, "high": 1.321, "low": 1.305, "close": 1.321, "volume": 174613.65, "close_time": 1770893999999, "quote_volume": 229187.15628, "trades": 2180, "taker_buy_base": 93869.06, "taker_buy_quote": 123290.71501 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.321, "high": 1.325, "low": 1.314, "close": 1.317, "volume": 69049.43, "close_time": 1770897599999, "quote_volume": 91113.42175, "trades": 1060, "taker_buy_base": 32251.47, "taker_buy_quote": 42555.73371 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.317, "high": 1.318, "low": 1.307, "close": 1.31, "volume": 170129.41, "close_time": 1770901199999, "quote_volume": 223524.12265, "trades": 1606, "taker_buy_base": 43742.45, "taker_buy_quote": 57402.90077 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.309, "high": 1.317, "low": 1.3, "close": 1.316, "volume": 239176.03, "close_time": 1770904799999, "quote_volume": 312912.10901, "trades": 4179, "taker_buy_base": 112868.34, "taker_buy_quote": 147710.75067 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.316, "high": 1.316, "low": 1.301, "close": 1.303, "volume": 104076.54, "close_time": 1770908399999, "quote_volume": 135943.78929, "trades": 2179, "taker_buy_base": 44690.49, "taker_buy_quote": 58387.39799 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.304, "high": 1.307, "low": 1.286, "close": 1.288, "volume": 294976.15, "close_time": 1770911999999, "quote_volume": 381937.06785, "trades": 5174, "taker_buy_base": 147298.89, "taker_buy_quote": 190734.79803 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.288, "high": 1.291, "low": 1.272, "close": 1.278, "volume": 249935.39, "close_time": 1770915599999, "quote_volume": 319967.73426, "trades": 5720, "taker_buy_base": 128867.54, "taker_buy_quote": 165021.08984 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.278, "high": 1.289, "low": 1.274, "close": 1.276, "volume": 97326.93, "close_time": 1770919199999, "quote_volume": 124661.26612, "trades": 1782, "taker_buy_base": 44744.66, "taker_buy_quote": 57303.80347 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.276, "high": 1.285, "low": 1.274, "close": 1.281, "volume": 92053.28, "close_time": 1770922799999, "quote_volume": 117857.79819, "trades": 1492, "taker_buy_base": 42734.81, "taker_buy_quote": 54696.63794 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.282, "high": 1.299, "low": 1.278, "close": 1.289, "volume": 83903.17, "close_time": 1770926399999, "quote_volume": 108546.13468, "trades": 1068, "taker_buy_base": 50010.05, "taker_buy_quote": 64719.77025 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.289, "high": 1.292, "low": 1.277, "close": 1.281, "volume": 177306.06, "close_time": 1770929999999, "quote_volume": 227965.15476, "trades": 1742, "taker_buy_base": 70027.51, "taker_buy_quote": 90094.25565 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.281, "high": 1.287, "low": 1.281, "close": 1.283, "volume": 76521.69, "close_time": 1770933599999, "quote_volume": 98225.97628, "trades": 588, "taker_buy_base": 49170.46, "taker_buy_quote": 63102.01868 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.282, "high": 1.295, "low": 1.278, "close": 1.295, "volume": 39097.71, "close_time": 1770937199999, "quote_volume": 50142.89043, "trades": 607, "taker_buy_base": 24954.49, "taker_buy_quote": 31989.54756 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.294, "high": 1.302, "low": 1.293, "close": 1.3, "volume": 63699.88, "close_time": 1770940799999, "quote_volume": 82588.74605, "trades": 474, "taker_buy_base": 43292.55, "taker_buy_quote": 56109.47918 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.299, "high": 1.303, "low": 1.289, "close": 1.292, "volume": 46251.89, "close_time": 1770944399999, "quote_volume": 59872.82143, "trades": 907, "taker_buy_base": 20240.45, "taker_buy_quote": 26206.24517 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.292, "high": 1.298, "low": 1.29, "close": 1.294, "volume": 73680.9, "close_time": 1770947999999, "quote_volume": 95429.60294, "trades": 1209, "taker_buy_base": 44081.4, "taker_buy_quote": 57096.49482 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.294, "high": 1.297, "low": 1.286, "close": 1.289, "volume": 183080.96, "close_time": 1770951599999, "quote_volume": 236210.70303, "trades": 1565, "taker_buy_base": 105247.7, "taker_buy_quote": 135779.10832 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.289, "high": 1.293, "low": 1.282, "close": 1.283, "volume": 210159.63, "close_time": 1770955199999, "quote_volume": 270197.90536, "trades": 2257, "taker_buy_base": 109122.46, "taker_buy_quote": 140346.17025 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.284, "high": 1.284, "low": 1.275, "close": 1.275, "volume": 96511.69, "close_time": 1770958799999, "quote_volume": 123492.21909, "trades": 1341, "taker_buy_base": 47631.82, "taker_buy_quote": 60957.27759 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.276, "high": 1.276, "low": 1.255, "close": 1.256, "volume": 247869.59, "close_time": 1770962399999, "quote_volume": 313690.77554, "trades": 3536, "taker_buy_base": 130938.53, "taker_buy_quote": 165781.41276 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.256, "high": 1.258, "low": 1.244, "close": 1.256, "volume": 173287.48, "close_time": 1770965999999, "quote_volume": 216785.58675, "trades": 2248, "taker_buy_base": 75258.45, "taker_buy_quote": 94179.92511 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.256, "high": 1.261, "low": 1.25, "close": 1.253, "volume": 183590.6, "close_time": 1770969599999, "quote_volume": 230531.39917, "trades": 1758, "taker_buy_base": 96014.93, "taker_buy_quote": 120597.96977 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.253, "high": 1.263, "low": 1.248, "close": 1.259, "volume": 238885.15, "close_time": 1770973199999, "quote_volume": 299713.27678, "trades": 2486, "taker_buy_base": 122893.79, "taker_buy_quote": 154206.24746 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.258, "high": 1.26, "low": 1.255, "close": 1.257, "volume": 130710.27, "close_time": 1770976799999, "quote_volume": 164356.7145, "trades": 1553, "taker_buy_base": 67201.24, "taker_buy_quote": 84521.83523 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.257, "high": 1.261, "low": 1.25, "close": 1.252, "volume": 240068.04, "close_time": 1770980399999, "quote_volume": 301010.26144, "trades": 2381, "taker_buy_base": 110991.83, "taker_buy_quote": 139197.087 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.251, "high": 1.251, "low": 1.244, "close": 1.249, "volume": 312985.73, "close_time": 1770983999999, "quote_volume": 390646.03483, "trades": 2980, "taker_buy_base": 151784.25, "taker_buy_quote": 189449.20276 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.25, "high": 1.25, "low": 1.24, "close": 1.244, "volume": 201554.81, "close_time": 1770987599999, "quote_volume": 250576.6774, "trades": 1971, "taker_buy_base": 101787.67, "taker_buy_quote": 126541.18541 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.244, "high": 1.253, "low": 1.239, "close": 1.243, "volume": 303889.0, "close_time": 1770991199999, "quote_volume": 378334.16445, "trades": 3189, "taker_buy_base": 167419.48, "taker_buy_quote": 208461.08064 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.243, "high": 1.26, "low": 1.234, "close": 1.251, "volume": 533716.51, "close_time": 1770994799999, "quote_volume": 664562.28041, "trades": 4071, "taker_buy_base": 279669.65, "taker_buy_quote": 348089.41611 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.251, "high": 1.281, "low": 1.249, "close": 1.271, "volume": 577386.5, "close_time": 1770998399999, "quote_volume": 731156.39384, "trades": 3971, "taker_buy_base": 260743.8, "taker_buy_quote": 330147.78953 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.272, "high": 1.299, "low": 1.269, "close": 1.295, "volume": 287600.94, "close_time": 1771001999999, "quote_volume": 370512.29209, "trades": 2419, "taker_buy_base": 135613.84, "taker_buy_quote": 174746.71961 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.295, "high": 1.3, "low": 1.289, "close": 1.294, "volume": 219852.55, "close_time": 1771005599999, "quote_volume": 284763.86877, "trades": 1520, "taker_buy_base": 104594.35, "taker_buy_quote": 135470.23607 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.293, "high": 1.295, "low": 1.286, "close": 1.291, "volume": 162254.45, "close_time": 1771009199999, "quote_volume": 209476.0765, "trades": 1362, "taker_buy_base": 86888.65, "taker_buy_quote": 112199.90343 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.291, "high": 1.298, "low": 1.287, "close": 1.292, "volume": 69204.61, "close_time": 1771012799999, "quote_volume": 89425.73667, "trades": 767, "taker_buy_base": 42268.46, "taker_buy_quote": 54604.7886 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.293, "high": 1.294, "low": 1.287, "close": 1.292, "volume": 127015.31, "close_time": 1771016399999, "quote_volume": 163998.2951, "trades": 996, "taker_buy_base": 56192.09, "taker_buy_quote": 72545.4693 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.291, "high": 1.306, "low": 1.291, "close": 1.304, "volume": 160605.98, "close_time": 1771019999999, "quote_volume": 209070.79638, "trades": 1383, "taker_buy_base": 91057.47, "taker_buy_quote": 118555.23201 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.305, "high": 1.306, "low": 1.298, "close": 1.299, "volume": 78943.23, "close_time": 1771023599999, "quote_volume": 102710.79855, "trades": 745, "taker_buy_base": 36484.04, "taker_buy_quote": 47461.14127 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.299, "high": 1.303, "low": 1.297, "close": 1.302, "volume": 76379.62, "close_time": 1771027199999, "quote_volume": 99329.96878, "trades": 675, "taker_buy_base": 38854.9, "taker_buy_quote": 50534.42026 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.307, "low": 1.296, "close": 1.306, "volume": 93112.07, "close_time": 1771030799999, "quote_volume": 121199.46451, "trades": 853, "taker_buy_base": 40658.82, "taker_buy_quote": 52918.61415 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.306, "high": 1.314, "low": 1.304, "close": 1.312, "volume": 190442.3, "close_time": 1771034399999, "quote_volume": 249499.2676, "trades": 1318, "taker_buy_base": 101328.69, "taker_buy_quote": 132804.99637 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.312, "high": 1.312, "low": 1.3, "close": 1.303, "volume": 71615.76, "close_time": 1771037999999, "quote_volume": 93424.68729, "trades": 732, "taker_buy_base": 37522.21, "taker_buy_quote": 48944.53807 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.302, "high": 1.309, "low": 1.299, "close": 1.3, "volume": 43250.02, "close_time": 1771041599999, "quote_volume": 56408.17102, "trades": 551, "taker_buy_base": 18230.75, "taker_buy_quote": 23778.19183 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.3, "high": 1.304, "low": 1.297, "close": 1.301, "volume": 109504.91, "close_time": 1771045199999, "quote_volume": 142354.28648, "trades": 887, "taker_buy_base": 55851.17, "taker_buy_quote": 72636.74081 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.302, "high": 1.305, "low": 1.296, "close": 1.297, "volume": 73629.46, "close_time": 1771048799999, "quote_volume": 95774.57065, "trades": 634, "taker_buy_base": 32958.97, "taker_buy_quote": 42880.958 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.296, "high": 1.306, "low": 1.296, "close": 1.304, "volume": 70853.65, "close_time": 1771052399999, "quote_volume": 92131.67846, "trades": 680, "taker_buy_base": 34044.74, "taker_buy_quote": 44281.22249 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.303, "high": 1.311, "low": 1.302, "close": 1.309, "volume": 70407.12, "close_time": 1771055999999, "quote_volume": 92017.57427, "trades": 722, "taker_buy_base": 34991.46, "taker_buy_quote": 45735.80538 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.309, "high": 1.323, "low": 1.309, "close": 1.323, "volume": 206660.02, "close_time": 1771059599999, "quote_volume": 272468.22214, "trades": 1507, "taker_buy_base": 110226.92, "taker_buy_quote": 145346.66543 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.323, "high": 1.328, "low": 1.319, "close": 1.326, "volume": 151700.58, "close_time": 1771063199999, "quote_volume": 200851.34528, "trades": 1594, "taker_buy_base": 96996.65, "taker_buy_quote": 128465.71549 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.325, "high": 1.325, "low": 1.318, "close": 1.321, "volume": 48818.08, "close_time": 1771066799999, "quote_volume": 64507.73204, "trades": 690, "taker_buy_base": 24831.96, "taker_buy_quote": 32806.46144 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.321, "high": 1.341, "low": 1.321, "close": 1.34, "volume": 242076.56, "close_time": 1771070399999, "quote_volume": 322755.85987, "trades": 2434, "taker_buy_base": 97586.36, "taker_buy_quote": 130112.46643 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.34, "high": 1.341, "low": 1.325, "close": 1.326, "volume": 254153.28, "close_time": 1771073999999, "quote_volume": 338945.43556, "trades": 2703, "taker_buy_base": 115696.25, "taker_buy_quote": 154325.4295 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.327, "high": 1.334, "low": 1.323, "close": 1.332, "volume": 96130.44, "close_time": 1771077599999, "quote_volume": 127680.41095, "trades": 1572, "taker_buy_base": 47302.61, "taker_buy_quote": 62822.99497 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.333, "high": 1.353, "low": 1.331, "close": 1.35, "volume": 193077.26, "close_time": 1771081199999, "quote_volume": 259127.63997, "trades": 3320, "taker_buy_base": 93796.73, "taker_buy_quote": 125953.42484 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.35, "high": 1.35, "low": 1.343, "close": 1.348, "volume": 74011.66, "close_time": 1771084799999, "quote_volume": 99699.25747, "trades": 1699, "taker_buy_base": 33935.18, "taker_buy_quote": 45714.6611 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.348, "high": 1.35, "low": 1.335, "close": 1.348, "volume": 96188.93, "close_time": 1771088399999, "quote_volume": 129285.64449, "trades": 1323, "taker_buy_base": 40377.11, "taker_buy_quote": 54259.11733 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.348, "high": 1.354, "low": 1.344, "close": 1.345, "volume": 88828.36, "close_time": 1771091999999, "quote_volume": 119873.67606, "trades": 2037, "taker_buy_base": 44997.76, "taker_buy_quote": 60719.31867 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.345, "high": 1.349, "low": 1.343, "close": 1.346, "volume": 56395.43, "close_time": 1771095599999, "quote_volume": 75879.96755, "trades": 843, "taker_buy_base": 24349.29, "taker_buy_quote": 32768.86244 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.346, "high": 1.358, "low": 1.344, "close": 1.354, "volume": 153544.15, "close_time": 1771099199999, "quote_volume": 207793.60795, "trades": 3406, "taker_buy_base": 73787.71, "taker_buy_quote": 99921.13048 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.355, "high": 1.356, "low": 1.347, "close": 1.352, "volume": 46165.42, "close_time": 1771102799999, "quote_volume": 62384.73737, "trades": 808, "taker_buy_base": 22705.42, "taker_buy_quote": 30685.78142 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.352, "high": 1.358, "low": 1.343, "close": 1.348, "volume": 85836.88, "close_time": 1771106399999, "quote_volume": 115883.2969, "trades": 945, "taker_buy_base": 51514.28, "taker_buy_quote": 69558.55529 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.347, "high": 1.353, "low": 1.344, "close": 1.346, "volume": 58789.27, "close_time": 1771109999999, "quote_volume": 79271.78521, "trades": 743, "taker_buy_base": 33714.36, "taker_buy_quote": 45466.05036 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.346, "high": 1.352, "low": 1.344, "close": 1.348, "volume": 81491.97, "close_time": 1771113599999, "quote_volume": 109898.4974, "trades": 645, "taker_buy_base": 33287.08, "taker_buy_quote": 44873.53846 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.349, "high": 1.35, "low": 1.34, "close": 1.346, "volume": 38146.75, "close_time": 1771117199999, "quote_volume": 51290.30668, "trades": 601, "taker_buy_base": 23604.53, "taker_buy_quote": 31748.666 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.346, "high": 1.351, "low": 1.338, "close": 1.347, "volume": 74236.13, "close_time": 1771120799999, "quote_volume": 99703.06671, "trades": 982, "taker_buy_base": 32919.57, "taker_buy_quote": 44225.38847 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.346, "high": 1.349, "low": 1.334, "close": 1.342, "volume": 91951.21, "close_time": 1771124399999, "quote_volume": 123258.85922, "trades": 1034, "taker_buy_base": 38476.09, "taker_buy_quote": 51559.05506 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.342, "high": 1.345, "low": 1.327, "close": 1.344, "volume": 148502.92, "close_time": 1771127999999, "quote_volume": 198528.82707, "trades": 1467, "taker_buy_base": 78597.78, "taker_buy_quote": 105084.36326 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.344, "high": 1.359, "low": 1.344, "close": 1.351, "volume": 131471.94, "close_time": 1771131599999, "quote_volume": 177656.66154, "trades": 2239, "taker_buy_base": 76232.26, "taker_buy_quote": 103067.26372 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.352, "high": 1.36, "low": 1.351, "close": 1.356, "volume": 65277.65, "close_time": 1771135199999, "quote_volume": 88538.86058, "trades": 850, "taker_buy_base": 31071.52, "taker_buy_quote": 42144.23863 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.355, "high": 1.36, "low": 1.351, "close": 1.353, "volume": 42458.92, "close_time": 1771138799999, "quote_volume": 57566.94347, "trades": 805, "taker_buy_base": 21858.75, "taker_buy_quote": 29634.34659 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.353, "high": 1.38, "low": 1.352, "close": 1.366, "volume": 367801.11, "close_time": 1771142399999, "quote_volume": 501734.97341, "trades": 2783, "taker_buy_base": 240798.31, "taker_buy_quote": 328507.46004 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.366, "high": 1.369, "low": 1.343, "close": 1.35, "volume": 230899.25, "close_time": 1771145999999, "quote_volume": 313251.18229, "trades": 2420, "taker_buy_base": 90119.23, "taker_buy_quote": 122313.20013 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.35, "high": 1.359, "low": 1.345, "close": 1.347, "volume": 207418.6, "close_time": 1771149599999, "quote_volume": 280413.0466, "trades": 1760, "taker_buy_base": 90086.06, "taker_buy_quote": 121880.00363 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.348, "high": 1.35, "low": 1.341, "close": 1.349, "volume": 45643.23, "close_time": 1771153199999, "quote_volume": 61453.68697, "trades": 753, "taker_buy_base": 27326.49, "taker_buy_quote": 36794.17284 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.347, "high": 1.349, "low": 1.343, "close": 1.344, "volume": 72096.42, "close_time": 1771156799999, "quote_volume": 96999.14964, "trades": 647, "taker_buy_base": 36384.34, "taker_buy_quote": 48946.34339 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.345, "high": 1.345, "low": 1.308, "close": 1.309, "volume": 406673.18, "close_time": 1771160399999, "quote_volume": 539817.53927, "trades": 5630, "taker_buy_base": 208426.33, "taker_buy_quote": 276805.30497 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.309, "high": 1.321, "low": 1.299, "close": 1.304, "volume": 434214.79, "close_time": 1771163999999, "quote_volume": 568549.18149, "trades": 4563, "taker_buy_base": 218215.39, "taker_buy_quote": 285735.21473 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.303, "high": 1.314, "low": 1.302, "close": 1.312, "volume": 84295.35, "close_time": 1771167599999, "quote_volume": 110236.07507, "trades": 1407, "taker_buy_base": 33055.59, "taker_buy_quote": 43244.95816 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.312, "high": 1.316, "low": 1.301, "close": 1.31, "volume": 181443.4, "close_time": 1771171199999, "quote_volume": 237099.71324, "trades": 1349, "taker_buy_base": 69695.27, "taker_buy_quote": 91141.33824 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.309, "high": 1.31, "low": 1.301, "close": 1.307, "volume": 119460.22, "close_time": 1771174799999, "quote_volume": 156126.76634, "trades": 1099, "taker_buy_base": 75964.86, "taker_buy_quote": 99324.89288 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.308, "high": 1.309, "low": 1.281, "close": 1.291, "volume": 335464.39, "close_time": 1771178399999, "quote_volume": 433476.74856, "trades": 3317, "taker_buy_base": 149466.8, "taker_buy_quote": 193098.8862 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.29, "high": 1.295, "low": 1.28, "close": 1.283, "volume": 150931.8, "close_time": 1771181999999, "quote_volume": 194302.46927, "trades": 1945, "taker_buy_base": 77558.43, "taker_buy_quote": 99825.31445 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.284, "high": 1.289, "low": 1.275, "close": 1.285, "volume": 163967.83, "close_time": 1771185599999, "quote_volume": 210059.2845, "trades": 1531, "taker_buy_base": 73405.14, "taker_buy_quote": 94045.87159 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.285, "high": 1.294, "low": 1.281, "close": 1.292, "volume": 73388.3, "close_time": 1771189199999, "quote_volume": 94572.03031, "trades": 725, "taker_buy_base": 39879.37, "taker_buy_quote": 51398.6267 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.292, "high": 1.299, "low": 1.291, "close": 1.294, "volume": 78165.49, "close_time": 1771192799999, "quote_volume": 101284.31372, "trades": 537, "taker_buy_base": 55015.28, "taker_buy_quote": 71291.19797 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.294, "high": 1.3, "low": 1.29, "close": 1.3, "volume": 42453.81, "close_time": 1771196399999, "quote_volume": 54943.20548, "trades": 468, "taker_buy_base": 18832.41, "taker_buy_quote": 24380.46519 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.299, "high": 1.301, "low": 1.287, "close": 1.301, "volume": 56624.62, "close_time": 1771199999999, "quote_volume": 73310.82962, "trades": 631, "taker_buy_base": 21668.85, "taker_buy_quote": 28061.67867 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.3, "high": 1.304, "low": 1.294, "close": 1.296, "volume": 41970.09, "close_time": 1771203599999, "quote_volume": 54518.61189, "trades": 600, "taker_buy_base": 14734.93, "taker_buy_quote": 19150.21782 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.297, "high": 1.304, "low": 1.291, "close": 1.295, "volume": 51181.53, "close_time": 1771207199999, "quote_volume": 66359.74791, "trades": 714, "taker_buy_base": 26288.63, "taker_buy_quote": 34087.63012 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.295, "high": 1.298, "low": 1.289, "close": 1.291, "volume": 30386.98, "close_time": 1771210799999, "quote_volume": 39306.86218, "trades": 443, "taker_buy_base": 9475.65, "taker_buy_quote": 12253.68729 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.291, "high": 1.293, "low": 1.288, "close": 1.293, "volume": 18578.75, "close_time": 1771214399999, "quote_volume": 23974.54433, "trades": 480, "taker_buy_base": 12354.83, "taker_buy_quote": 15944.80972 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.293, "high": 1.309, "low": 1.293, "close": 1.308, "volume": 59704.18, "close_time": 1771217999999, "quote_volume": 77704.53648, "trades": 565, "taker_buy_base": 34027.11, "taker_buy_quote": 44310.9636 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.309, "high": 1.31, "low": 1.293, "close": 1.297, "volume": 40421.26, "close_time": 1771221599999, "quote_volume": 52504.17363, "trades": 757, "taker_buy_base": 20998.75, "taker_buy_quote": 27246.70845 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.297, "high": 1.301, "low": 1.295, "close": 1.299, "volume": 32998.55, "close_time": 1771225199999, "quote_volume": 42845.76153, "trades": 363, "taker_buy_base": 9293.64, "taker_buy_quote": 12073.63401 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.299, "high": 1.306, "low": 1.295, "close": 1.3, "volume": 41116.16, "close_time": 1771228799999, "quote_volume": 53513.72722, "trades": 566, "taker_buy_base": 14942.99, "taker_buy_quote": 19449.89049 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.3, "high": 1.304, "low": 1.298, "close": 1.302, "volume": 23122.21, "close_time": 1771232399999, "quote_volume": 30072.50461, "trades": 295, "taker_buy_base": 10981.05, "taker_buy_quote": 14284.40919 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.301, "high": 1.316, "low": 1.301, "close": 1.31, "volume": 164782.19, "close_time": 1771235999999, "quote_volume": 215965.95709, "trades": 1099, "taker_buy_base": 97307.11, "taker_buy_quote": 127498.98398 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.309, "high": 1.311, "low": 1.306, "close": 1.307, "volume": 34998.66, "close_time": 1771239599999, "quote_volume": 45782.62704, "trades": 398, "taker_buy_base": 21496.5, "taker_buy_quote": 28122.92683 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.308, "high": 1.31, "low": 1.296, "close": 1.308, "volume": 64960.71, "close_time": 1771243199999, "quote_volume": 84623.1431, "trades": 661, "taker_buy_base": 36151.3, "taker_buy_quote": 47093.96921 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.307, "high": 1.33, "low": 1.305, "close": 1.329, "volume": 107977.56, "close_time": 1771246799999, "quote_volume": 142602.08518, "trades": 1506, "taker_buy_base": 58164.48, "taker_buy_quote": 76830.33134 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.329, "high": 1.337, "low": 1.302, "close": 1.306, "volume": 222982.3, "close_time": 1771250399999, "quote_volume": 293838.5704, "trades": 3328, "taker_buy_base": 91311.12, "taker_buy_quote": 120194.32987 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.306, "high": 1.311, "low": 1.296, "close": 1.305, "volume": 153591.02, "close_time": 1771253999999, "quote_volume": 200048.36075, "trades": 2004, "taker_buy_base": 63450.95, "taker_buy_quote": 82662.007 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.305, "high": 1.311, "low": 1.282, "close": 1.286, "volume": 201808.02, "close_time": 1771257599999, "quote_volume": 260266.70642, "trades": 3630, "taker_buy_base": 103976.97, "taker_buy_quote": 134076.95762 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.286, "high": 1.296, "low": 1.285, "close": 1.296, "volume": 100153.74, "close_time": 1771261199999, "quote_volume": 129494.81149, "trades": 1251, "taker_buy_base": 53319.58, "taker_buy_quote": 68924.57517 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.296, "high": 1.305, "low": 1.292, "close": 1.302, "volume": 108854.69, "close_time": 1771264799999, "quote_volume": 141495.54067, "trades": 901, "taker_buy_base": 48932.64, "taker_buy_quote": 63607.43769 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.302, "high": 1.307, "low": 1.299, "close": 1.299, "volume": 42029.75, "close_time": 1771268399999, "quote_volume": 54775.3772, "trades": 650, "taker_buy_base": 19132.14, "taker_buy_quote": 24930.22539 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.3, "high": 1.307, "low": 1.298, "close": 1.304, "volume": 41163.11, "close_time": 1771271999999, "quote_volume": 53665.58719, "trades": 583, "taker_buy_base": 21110.03, "taker_buy_quote": 27520.59916 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.304, "high": 1.314, "low": 1.301, "close": 1.314, "volume": 41740.7, "close_time": 1771275599999, "quote_volume": 54636.24514, "trades": 577, "taker_buy_base": 21858.14, "taker_buy_quote": 28607.46632 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.314, "high": 1.329, "low": 1.312, "close": 1.328, "volume": 134828.99, "close_time": 1771279199999, "quote_volume": 177852.18092, "trades": 1877, "taker_buy_base": 69253.18, "taker_buy_quote": 91327.79914 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.328, "high": 1.329, "low": 1.321, "close": 1.326, "volume": 70678.15, "close_time": 1771282799999, "quote_volume": 93713.8924, "trades": 1590, "taker_buy_base": 29949.49, "taker_buy_quote": 39706.65492 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.325, "high": 1.332, "low": 1.322, "close": 1.33, "volume": 38545.97, "close_time": 1771286399999, "quote_volume": 51118.64794, "trades": 854, "taker_buy_base": 14081.07, "taker_buy_quote": 18675.27432 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.33, "high": 1.33, "low": 1.324, "close": 1.324, "volume": 38352.77, "close_time": 1771289999999, "quote_volume": 50867.06248, "trades": 581, "taker_buy_base": 22841.21, "taker_buy_quote": 30296.62462 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.324, "high": 1.328, "low": 1.318, "close": 1.319, "volume": 51869.9, "close_time": 1771293599999, "quote_volume": 68666.00495, "trades": 607, "taker_buy_base": 32052.87, "taker_buy_quote": 42435.34748 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.319, "high": 1.331, "low": 1.314, "close": 1.328, "volume": 46319.22, "close_time": 1771297199999, "quote_volume": 61314.41058, "trades": 746, "taker_buy_base": 27950.05, "taker_buy_quote": 37002.21193 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.327, "high": 1.327, "low": 1.318, "close": 1.32, "volume": 27021.26, "close_time": 1771300799999, "quote_volume": 35707.82404, "trades": 414, "taker_buy_base": 12292.18, "taker_buy_quote": 16242.0163 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.319, "high": 1.325, "low": 1.316, "close": 1.32, "volume": 28909.18, "close_time": 1771304399999, "quote_volume": 38163.35534, "trades": 416, "taker_buy_base": 17236.27, "taker_buy_quote": 22764.42659 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.32, "high": 1.321, "low": 1.307, "close": 1.313, "volume": 40637.33, "close_time": 1771307999999, "quote_volume": 53369.76188, "trades": 570, "taker_buy_base": 23442.81, "taker_buy_quote": 30783.47453 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.314, "high": 1.319, "low": 1.314, "close": 1.319, "volume": 9811.39, "close_time": 1771311599999, "quote_volume": 12909.33862, "trades": 236, "taker_buy_base": 4621.75, "taker_buy_quote": 6080.48525 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.318, "high": 1.318, "low": 1.311, "close": 1.315, "volume": 23739.74, "close_time": 1771315199999, "quote_volume": 31209.23125, "trades": 326, "taker_buy_base": 12211.46, "taker_buy_quote": 16053.11758 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.315, "high": 1.318, "low": 1.305, "close": 1.307, "volume": 62723.83, "close_time": 1771318799999, "quote_volume": 82061.99831, "trades": 676, "taker_buy_base": 18915.1, "taker_buy_quote": 24786.13604 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.307, "high": 1.308, "low": 1.302, "close": 1.306, "volume": 55238.18, "close_time": 1771322399999, "quote_volume": 72115.49296, "trades": 889, "taker_buy_base": 33114.6, "taker_buy_quote": 43231.14352 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.305, "high": 1.307, "low": 1.299, "close": 1.302, "volume": 51273.98, "close_time": 1771325999999, "quote_volume": 66731.31104, "trades": 554, "taker_buy_base": 14065.33, "taker_buy_quote": 18326.52915 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.302, "high": 1.307, "low": 1.3, "close": 1.305, "volume": 30437.27, "close_time": 1771329599999, "quote_volume": 39682.53817, "trades": 523, "taker_buy_base": 16257.27, "taker_buy_quote": 21192.75438 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.305, "high": 1.314, "low": 1.304, "close": 1.307, "volume": 56090.45, "close_time": 1771333199999, "quote_volume": 73384.59981, "trades": 721, "taker_buy_base": 22376.19, "taker_buy_quote": 29278.40449 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.306, "high": 1.321, "low": 1.304, "close": 1.315, "volume": 45532.6, "close_time": 1771336799999, "quote_volume": 59815.01276, "trades": 683, "taker_buy_base": 25520.6, "taker_buy_quote": 33518.04915 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.316, "high": 1.32, "low": 1.286, "close": 1.291, "volume": 210579.19, "close_time": 1771340399999, "quote_volume": 273212.31323, "trades": 3453, "taker_buy_base": 102505.82, "taker_buy_quote": 132927.91738 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.29, "high": 1.3, "low": 1.284, "close": 1.297, "volume": 92221.83, "close_time": 1771343999999, "quote_volume": 119260.97302, "trades": 1642, "taker_buy_base": 44573.68, "taker_buy_quote": 57635.18536 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.298, "high": 1.316, "low": 1.297, "close": 1.305, "volume": 106318.72, "close_time": 1771347599999, "quote_volume": 139044.47075, "trades": 1632, "taker_buy_base": 52728.1, "taker_buy_quote": 68961.433 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.304, "high": 1.307, "low": 1.291, "close": 1.299, "volume": 87258.38, "close_time": 1771351199999, "quote_volume": 113333.66645, "trades": 1389, "taker_buy_base": 39755.78, "taker_buy_quote": 51616.96585 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.298, "high": 1.318, "low": 1.296, "close": 1.315, "volume": 99672.04, "close_time": 1771354799999, "quote_volume": 130660.99296, "trades": 1014, "taker_buy_base": 43170.35, "taker_buy_quote": 56585.13914 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.315, "high": 1.318, "low": 1.308, "close": 1.309, "volume": 43878.49, "close_time": 1771358399999, "quote_volume": 57646.67389, "trades": 570, "taker_buy_base": 22887.95, "taker_buy_quote": 30063.72747 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.309, "high": 1.31, "low": 1.302, "close": 1.306, "volume": 35666.23, "close_time": 1771361999999, "quote_volume": 46544.71759, "trades": 643, "taker_buy_base": 24692.96, "taker_buy_quote": 32222.8791 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.305, "high": 1.309, "low": 1.301, "close": 1.306, "volume": 28629.04, "close_time": 1771365599999, "quote_volume": 37349.65426, "trades": 353, "taker_buy_base": 21127.67, "taker_buy_quote": 27551.67567 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.307, "high": 1.308, "low": 1.301, "close": 1.301, "volume": 35313.99, "close_time": 1771369199999, "quote_volume": 46084.23294, "trades": 484, "taker_buy_base": 18634.24, "taker_buy_quote": 24313.23032 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.301, "high": 1.305, "low": 1.298, "close": 1.304, "volume": 28066.69, "close_time": 1771372799999, "quote_volume": 36534.36519, "trades": 492, "taker_buy_base": 14921.33, "taker_buy_quote": 19424.65861 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.309, "low": 1.3, "close": 1.301, "volume": 43793.62, "close_time": 1771376399999, "quote_volume": 57131.52434, "trades": 485, "taker_buy_base": 23964.28, "taker_buy_quote": 31262.34612 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.3, "high": 1.301, "low": 1.29, "close": 1.295, "volume": 100555.65, "close_time": 1771379999999, "quote_volume": 130066.32228, "trades": 1247, "taker_buy_base": 45527.42, "taker_buy_quote": 58890.93185 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.303, "volume": 29905.52, "close_time": 1771383599999, "quote_volume": 38922.86205, "trades": 439, "taker_buy_base": 16405.67, "taker_buy_quote": 21348.32174 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.303, "high": 1.308, "low": 1.298, "close": 1.306, "volume": 63926.4, "close_time": 1771387199999, "quote_volume": 83302.36014, "trades": 791, "taker_buy_base": 30633.91, "taker_buy_quote": 39917.39735 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.306, "high": 1.306, "low": 1.301, "close": 1.303, "volume": 42058.35, "close_time": 1771390799999, "quote_volume": 54801.45939, "trades": 413, "taker_buy_base": 15256.3, "taker_buy_quote": 19876.8403 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.304, "high": 1.307, "low": 1.302, "close": 1.303, "volume": 25554.96, "close_time": 1771394399999, "quote_volume": 33327.13713, "trades": 299, "taker_buy_base": 15024.56, "taker_buy_quote": 19597.71119 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.303, "high": 1.308, "low": 1.302, "close": 1.305, "volume": 19210.45, "close_time": 1771397999999, "quote_volume": 25083.74294, "trades": 264, "taker_buy_base": 8794.61, "taker_buy_quote": 11486.56828 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.305, "high": 1.314, "low": 1.302, "close": 1.311, "volume": 64382.67, "close_time": 1771401599999, "quote_volume": 84338.29879, "trades": 508, "taker_buy_base": 37242.04, "taker_buy_quote": 48794.01898 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.312, "high": 1.321, "low": 1.309, "close": 1.315, "volume": 118829.22, "close_time": 1771405199999, "quote_volume": 156403.41075, "trades": 1064, "taker_buy_base": 52999.97, "taker_buy_quote": 69779.11267 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.315, "high": 1.319, "low": 1.313, "close": 1.316, "volume": 44039.69, "close_time": 1771408799999, "quote_volume": 58003.08594, "trades": 583, "taker_buy_base": 34294.05, "taker_buy_quote": 45174.3046 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.315, "high": 1.32, "low": 1.308, "close": 1.309, "volume": 52263.69, "close_time": 1771412399999, "quote_volume": 68699.01756, "trades": 635, "taker_buy_base": 24675.3, "taker_buy_quote": 32402.9147 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.309, "high": 1.31, "low": 1.294, "close": 1.301, "volume": 167100.62, "close_time": 1771415999999, "quote_volume": 217068.59741, "trades": 1802, "taker_buy_base": 72960.94, "taker_buy_quote": 94757.74328 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.301, "high": 1.306, "low": 1.296, "close": 1.3, "volume": 64758.0, "close_time": 1771419599999, "quote_volume": 84274.60522, "trades": 731, "taker_buy_base": 25410.96, "taker_buy_quote": 33058.98321 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.301, "high": 1.304, "low": 1.287, "close": 1.293, "volume": 157945.65, "close_time": 1771423199999, "quote_volume": 204302.18917, "trades": 1545, "taker_buy_base": 80359.89, "taker_buy_quote": 103983.2772 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.293, "high": 1.299, "low": 1.287, "close": 1.297, "volume": 136551.05, "close_time": 1771426799999, "quote_volume": 176642.89173, "trades": 1582, "taker_buy_base": 73354.66, "taker_buy_quote": 94913.28793 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.297, "high": 1.322, "low": 1.296, "close": 1.311, "volume": 269650.72, "close_time": 1771430399999, "quote_volume": 353930.13516, "trades": 2050, "taker_buy_base": 154003.96, "taker_buy_quote": 202266.62266 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.31, "high": 1.312, "low": 1.3, "close": 1.306, "volume": 96634.83, "close_time": 1771433999999, "quote_volume": 126115.37914, "trades": 1037, "taker_buy_base": 35415.21, "taker_buy_quote": 46224.89376 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.306, "high": 1.314, "low": 1.302, "close": 1.303, "volume": 103774.97, "close_time": 1771437599999, "quote_volume": 135762.14826, "trades": 723, "taker_buy_base": 47629.3, "taker_buy_quote": 62306.19015 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.304, "high": 1.306, "low": 1.287, "close": 1.29, "volume": 159907.16, "close_time": 1771441199999, "quote_volume": 206944.13879, "trades": 1645, "taker_buy_base": 88409.84, "taker_buy_quote": 114465.75224 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.29, "high": 1.291, "low": 1.266, "close": 1.273, "volume": 429252.67, "close_time": 1771444799999, "quote_volume": 548832.88354, "trades": 3342, "taker_buy_base": 221199.76, "taker_buy_quote": 282715.87305 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.274, "high": 1.278, "low": 1.268, "close": 1.269, "volume": 199820.19, "close_time": 1771448399999, "quote_volume": 254272.49959, "trades": 1774, "taker_buy_base": 105904.99, "taker_buy_quote": 134722.56364 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.269, "high": 1.273, "low": 1.263, "close": 1.268, "volume": 136087.47, "close_time": 1771451999999, "quote_volume": 172496.54665, "trades": 1259, "taker_buy_base": 73729.0, "taker_buy_quote": 93451.32235 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.268, "high": 1.272, "low": 1.262, "close": 1.269, "volume": 136643.9, "close_time": 1771455599999, "quote_volume": 173108.79212, "trades": 1034, "taker_buy_base": 71194.56, "taker_buy_quote": 90215.90735 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.268, "high": 1.271, "low": 1.265, "close": 1.27, "volume": 18781.27, "close_time": 1771459199999, "quote_volume": 23810.01015, "trades": 336, "taker_buy_base": 13021.88, "taker_buy_quote": 16508.00946 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.271, "high": 1.274, "low": 1.265, "close": 1.268, "volume": 66083.59, "close_time": 1771462799999, "quote_volume": 83913.27299, "trades": 550, "taker_buy_base": 32945.1, "taker_buy_quote": 41828.26681 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.269, "high": 1.279, "low": 1.269, "close": 1.279, "volume": 93236.27, "close_time": 1771466399999, "quote_volume": 118916.96948, "trades": 976, "taker_buy_base": 51183.33, "taker_buy_quote": 65261.10334 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.278, "high": 1.281, "low": 1.273, "close": 1.277, "volume": 38521.01, "close_time": 1771469999999, "quote_volume": 49235.75368, "trades": 456, "taker_buy_base": 20629.87, "taker_buy_quote": 26375.5717 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.277, "high": 1.281, "low": 1.273, "close": 1.28, "volume": 28200.51, "close_time": 1771473599999, "quote_volume": 36023.20394, "trades": 347, "taker_buy_base": 12469.9, "taker_buy_quote": 15928.90661 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.28, "high": 1.285, "low": 1.28, "close": 1.281, "volume": 37733.43, "close_time": 1771477199999, "quote_volume": 48393.73249, "trades": 344, "taker_buy_base": 15079.12, "taker_buy_quote": 19340.40807 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.281, "high": 1.289, "low": 1.276, "close": 1.288, "volume": 71937.74, "close_time": 1771480799999, "quote_volume": 92302.97059, "trades": 817, "taker_buy_base": 42537.49, "taker_buy_quote": 54565.19549 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.289, "high": 1.307, "low": 1.288, "close": 1.298, "volume": 189180.89, "close_time": 1771484399999, "quote_volume": 245501.38424, "trades": 1596, "taker_buy_base": 91528.65, "taker_buy_quote": 118772.01999 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.299, "high": 1.299, "low": 1.291, "close": 1.294, "volume": 55948.33, "close_time": 1771487999999, "quote_volume": 72431.69523, "trades": 657, "taker_buy_base": 27587.33, "taker_buy_quote": 35707.75243 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.293, "high": 1.294, "low": 1.281, "close": 1.283, "volume": 85874.5, "close_time": 1771491599999, "quote_volume": 110376.00941, "trades": 875, "taker_buy_base": 54344.39, "taker_buy_quote": 69825.71236 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.284, "high": 1.29, "low": 1.281, "close": 1.283, "volume": 62248.91, "close_time": 1771495199999, "quote_volume": 79979.80224, "trades": 725, "taker_buy_base": 29324.19, "taker_buy_quote": 37694.51024 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.283, "high": 1.284, "low": 1.27, "close": 1.272, "volume": 166607.85, "close_time": 1771498799999, "quote_volume": 212781.81069, "trades": 1623, "taker_buy_base": 79159.86, "taker_buy_quote": 101114.74669 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.273, "high": 1.278, "low": 1.267, "close": 1.267, "volume": 50837.91, "close_time": 1771502399999, "quote_volume": 64664.60668, "trades": 643, "taker_buy_base": 20067.39, "taker_buy_quote": 25523.45291 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.268, "high": 1.276, "low": 1.266, "close": 1.273, "volume": 85822.71, "close_time": 1771505999999, "quote_volume": 109135.43261, "trades": 675, "taker_buy_base": 47615.08, "taker_buy_quote": 60537.85976 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.273, "high": 1.274, "low": 1.25, "close": 1.256, "volume": 209620.06, "close_time": 1771509599999, "quote_volume": 264386.3038, "trades": 1496, "taker_buy_base": 65293.72, "taker_buy_quote": 82360.54009 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.256, "high": 1.263, "low": 1.246, "close": 1.257, "volume": 443052.2, "close_time": 1771513199999, "quote_volume": 555006.92763, "trades": 3854, "taker_buy_base": 246258.87, "taker_buy_quote": 308583.46283 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.257, "high": 1.264, "low": 1.245, "close": 1.252, "volume": 150816.02, "close_time": 1771516799999, "quote_volume": 188795.01746, "trades": 1557, "taker_buy_base": 77671.21, "taker_buy_quote": 97239.29365 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.251, "high": 1.257, "low": 1.241, "close": 1.251, "volume": 187692.23, "close_time": 1771520399999, "quote_volume": 234718.67054, "trades": 1740, "taker_buy_base": 107870.85, "taker_buy_quote": 134955.88227 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.251, "high": 1.263, "low": 1.238, "close": 1.242, "volume": 298174.15, "close_time": 1771523999999, "quote_volume": 372188.10222, "trades": 2062, "taker_buy_base": 196626.15, "taker_buy_quote": 245604.52019 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.243, "high": 1.257, "low": 1.242, "close": 1.257, "volume": 226162.29, "close_time": 1771527599999, "quote_volume": 282881.03628, "trades": 2190, "taker_buy_base": 152339.16, "taker_buy_quote": 190538.40831 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.257, "high": 1.259, "low": 1.244, "close": 1.25, "volume": 173552.93, "close_time": 1771531199999, "quote_volume": 217024.90043, "trades": 1944, "taker_buy_base": 124989.72, "taker_buy_quote": 156284.13445 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.251, "high": 1.256, "low": 1.246, "close": 1.253, "volume": 131146.64, "close_time": 1771534799999, "quote_volume": 164048.95918, "trades": 1586, "taker_buy_base": 92671.94, "taker_buy_quote": 115919.88522 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.252, "high": 1.256, "low": 1.252, "close": 1.253, "volume": 54277.7, "close_time": 1771538399999, "quote_volume": 68068.10186, "trades": 433, "taker_buy_base": 33689.08, "taker_buy_quote": 42247.77264 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.253, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 92422.13, "close_time": 1771541999999, "quote_volume": 115419.87632, "trades": 886, "taker_buy_base": 58138.18, "taker_buy_quote": 72612.42373 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.25, "high": 1.254, "low": 1.247, "close": 1.254, "volume": 70197.47, "close_time": 1771545599999, "quote_volume": 87819.45752, "trades": 709, "taker_buy_base": 53432.8, "taker_buy_quote": 66843.70055 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.253, "high": 1.263, "low": 1.251, "close": 1.257, "volume": 108479.19, "close_time": 1771549199999, "quote_volume": 136371.73468, "trades": 848, "taker_buy_base": 68663.77, "taker_buy_quote": 86330.12847 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.257, "high": 1.258, "low": 1.252, "close": 1.256, "volume": 67673.92, "close_time": 1771552799999, "quote_volume": 84932.17453, "trades": 584, "taker_buy_base": 43906.7, "taker_buy_quote": 55105.5174 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.257, "high": 1.258, "low": 1.249, "close": 1.249, "volume": 172324.88, "close_time": 1771556399999, "quote_volume": 215759.12976, "trades": 807, "taker_buy_base": 39253.22, "taker_buy_quote": 49235.84737 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.249, "high": 1.254, "low": 1.245, "close": 1.25, "volume": 132934.07, "close_time": 1771559999999, "quote_volume": 165880.47845, "trades": 936, "taker_buy_base": 58297.3, "taker_buy_quote": 72803.22382 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.25, "high": 1.251, "low": 1.242, "close": 1.248, "volume": 50654.7, "close_time": 1771563599999, "quote_volume": 63163.88489, "trades": 436, "taker_buy_base": 24154.68, "taker_buy_quote": 30132.09146 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.249, "high": 1.266, "low": 1.246, "close": 1.26, "volume": 68097.41, "close_time": 1771567199999, "quote_volume": 85492.57878, "trades": 701, "taker_buy_base": 35230.95, "taker_buy_quote": 44223.88233 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.261, "high": 1.263, "low": 1.257, "close": 1.261, "volume": 25077.03, "close_time": 1771570799999, "quote_volume": 31609.13375, "trades": 344, "taker_buy_base": 12388.95, "taker_buy_quote": 15615.9943 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.261, "high": 1.264, "low": 1.258, "close": 1.261, "volume": 57602.87, "close_time": 1771574399999, "quote_volume": 72659.87999, "trades": 579, "taker_buy_base": 32037.22, "taker_buy_quote": 40419.63897 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.261, "high": 1.266, "low": 1.261, "close": 1.264, "volume": 43617.0, "close_time": 1771577999999, "quote_volume": 55143.6605, "trades": 674, "taker_buy_base": 24213.69, "taker_buy_quote": 30616.46696 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.264, "high": 1.271, "low": 1.264, "close": 1.27, "volume": 66764.76, "close_time": 1771581599999, "quote_volume": 84747.63114, "trades": 714, "taker_buy_base": 27585.53, "taker_buy_quote": 35018.02797 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.27, "high": 1.275, "low": 1.265, "close": 1.267, "volume": 115429.91, "close_time": 1771585199999, "quote_volume": 146640.14271, "trades": 946, "taker_buy_base": 24221.55, "taker_buy_quote": 30798.80176 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.267, "high": 1.267, "low": 1.257, "close": 1.258, "volume": 54823.17, "close_time": 1771588799999, "quote_volume": 69110.92537, "trades": 487, "taker_buy_base": 23839.8, "taker_buy_quote": 30048.07653 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.258, "high": 1.263, "low": 1.257, "close": 1.261, "volume": 61664.67, "close_time": 1771592399999, "quote_volume": 77663.15439, "trades": 514, "taker_buy_base": 46427.01, "taker_buy_quote": 58473.31323 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.261, "high": 1.261, "low": 1.238, "close": 1.247, "volume": 175193.25, "close_time": 1771595999999, "quote_volume": 218725.27136, "trades": 2337, "taker_buy_base": 80855.02, "taker_buy_quote": 100976.76369 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.247, "high": 1.263, "low": 1.246, "close": 1.257, "volume": 130419.71, "close_time": 1771599599999, "quote_volume": 163654.7161, "trades": 1880, "taker_buy_base": 52155.63, "taker_buy_quote": 65356.17535 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.257, "high": 1.284, "low": 1.257, "close": 1.279, "volume": 349019.97, "close_time": 1771603199999, "quote_volume": 444049.24246, "trades": 4637, "taker_buy_base": 185786.01, "taker_buy_quote": 236167.82805 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.279, "high": 1.289, "low": 1.277, "close": 1.287, "volume": 195753.18, "close_time": 1771606799999, "quote_volume": 251231.68544, "trades": 3504, "taker_buy_base": 101538.83, "taker_buy_quote": 130326.18095 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.286, "high": 1.29, "low": 1.27, "close": 1.289, "volume": 260919.04, "close_time": 1771610399999, "quote_volume": 333782.08098, "trades": 3861, "taker_buy_base": 113460.43, "taker_buy_quote": 145075.47471 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.289, "high": 1.299, "low": 1.287, "close": 1.298, "volume": 210889.03, "close_time": 1771613999999, "quote_volume": 272633.03319, "trades": 3219, "taker_buy_base": 107401.35, "taker_buy_quote": 138858.63492 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.298, "high": 1.301, "low": 1.29, "close": 1.294, "volume": 107843.67, "close_time": 1771617599999, "quote_volume": 139631.92974, "trades": 1965, "taker_buy_base": 49641.06, "taker_buy_quote": 64283.19131 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.293, "high": 1.3, "low": 1.291, "close": 1.297, "volume": 135965.12, "close_time": 1771621199999, "quote_volume": 176248.62598, "trades": 1792, "taker_buy_base": 95040.99, "taker_buy_quote": 123233.17051 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.296, "high": 1.3, "low": 1.294, "close": 1.296, "volume": 42330.51, "close_time": 1771624799999, "quote_volume": 54890.7203, "trades": 967, "taker_buy_base": 21949.82, "taker_buy_quote": 28466.89677 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.296, "high": 1.299, "low": 1.291, "close": 1.299, "volume": 56510.16, "close_time": 1771628399999, "quote_volume": 73152.89095, "trades": 1246, "taker_buy_base": 31215.85, "taker_buy_quote": 40411.59946 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.298, "high": 1.302, "low": 1.293, "close": 1.297, "volume": 82804.66, "close_time": 1771631999999, "quote_volume": 107408.27005, "trades": 1670, "taker_buy_base": 32077.25, "taker_buy_quote": 41625.29521 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.296, "high": 1.3, "low": 1.289, "close": 1.292, "volume": 81787.63, "close_time": 1771635599999, "quote_volume": 105710.97016, "trades": 1036, "taker_buy_base": 47606.95, "taker_buy_quote": 61540.62769 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.291, "high": 1.299, "low": 1.291, "close": 1.298, "volume": 52706.14, "close_time": 1771639199999, "quote_volume": 68224.52012, "trades": 985, "taker_buy_base": 22268.97, "taker_buy_quote": 28842.66388 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.298, "high": 1.302, "low": 1.296, "close": 1.299, "volume": 42573.34, "close_time": 1771642799999, "quote_volume": 55311.57496, "trades": 827, "taker_buy_base": 23219.06, "taker_buy_quote": 30167.8172 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.299, "high": 1.299, "low": 1.29, "close": 1.294, "volume": 47065.32, "close_time": 1771646399999, "quote_volume": 60915.94501, "trades": 795, "taker_buy_base": 28528.94, "taker_buy_quote": 36924.17102 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.294, "high": 1.301, "low": 1.293, "close": 1.3, "volume": 33262.26, "close_time": 1771649999999, "quote_volume": 43119.33074, "trades": 850, "taker_buy_base": 16983.74, "taker_buy_quote": 22024.55222 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.299, "high": 1.303, "low": 1.298, "close": 1.299, "volume": 36323.97, "close_time": 1771653599999, "quote_volume": 47254.35856, "trades": 762, "taker_buy_base": 20820.79, "taker_buy_quote": 27091.50375 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.299, "high": 1.301, "low": 1.291, "close": 1.294, "volume": 37851.44, "close_time": 1771657199999, "quote_volume": 49034.01479, "trades": 615, "taker_buy_base": 17243.55, "taker_buy_quote": 22343.02677 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.295, "high": 1.298, "low": 1.293, "close": 1.296, "volume": 15477.83, "close_time": 1771660799999, "quote_volume": 20053.04493, "trades": 422, "taker_buy_base": 7673.43, "taker_buy_quote": 9941.65106 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.296, "high": 1.304, "low": 1.295, "close": 1.303, "volume": 47969.09, "close_time": 1771664399999, "quote_volume": 62348.89655, "trades": 520, "taker_buy_base": 33338.25, "taker_buy_quote": 43344.84715 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.303, "high": 1.31, "low": 1.302, "close": 1.306, "volume": 74018.35, "close_time": 1771667999999, "quote_volume": 96762.06301, "trades": 1539, "taker_buy_base": 26660.9, "taker_buy_quote": 34861.28062 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.306, "high": 1.314, "low": 1.306, "close": 1.31, "volume": 144379.33, "close_time": 1771671599999, "quote_volume": 189232.90377, "trades": 1204, "taker_buy_base": 52547.64, "taker_buy_quote": 68866.15363 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.31, "high": 1.321, "low": 1.31, "close": 1.319, "volume": 186838.57, "close_time": 1771675199999, "quote_volume": 246233.2258, "trades": 1798, "taker_buy_base": 93573.21, "taker_buy_quote": 123321.97143 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.319, "high": 1.325, "low": 1.318, "close": 1.323, "volume": 190425.4, "close_time": 1771678799999, "quote_volume": 251681.22812, "trades": 2200, "taker_buy_base": 95259.95, "taker_buy_quote": 125908.03151 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.323, "high": 1.334, "low": 1.319, "close": 1.332, "volume": 83895.68, "close_time": 1771682399999, "quote_volume": 111216.37768, "trades": 1583, "taker_buy_base": 46526.41, "taker_buy_quote": 61685.74986 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.333, "high": 1.342, "low": 1.331, "close": 1.334, "volume": 153908.15, "close_time": 1771685999999, "quote_volume": 205568.12153, "trades": 2285, "taker_buy_base": 84745.01, "taker_buy_quote": 113218.15288 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.335, "high": 1.344, "low": 1.334, "close": 1.335, "volume": 109176.83, "close_time": 1771689599999, "quote_volume": 146140.77148, "trades": 1713, "taker_buy_base": 58379.78, "taker_buy_quote": 78137.6587 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.335, "high": 1.338, "low": 1.322, "close": 1.331, "volume": 152886.43, "close_time": 1771693199999, "quote_volume": 203348.44771, "trades": 1375, "taker_buy_base": 69776.01, "taker_buy_quote": 92787.20775 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.33, "high": 1.335, "low": 1.329, "close": 1.333, "volume": 79862.4, "close_time": 1771696799999, "quote_volume": 106353.95321, "trades": 962, "taker_buy_base": 32028.76, "taker_buy_quote": 42664.06422 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.333, "high": 1.341, "low": 1.332, "close": 1.338, "volume": 78063.28, "close_time": 1771700399999, "quote_volume": 104312.10754, "trades": 947, "taker_buy_base": 33531.04, "taker_buy_quote": 44806.52957 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.338, "high": 1.338, "low": 1.331, "close": 1.334, "volume": 37809.69, "close_time": 1771703999999, "quote_volume": 50441.03337, "trades": 606, "taker_buy_base": 20808.4, "taker_buy_quote": 27766.64446 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.333, "high": 1.334, "low": 1.324, "close": 1.325, "volume": 54717.45, "close_time": 1771707599999, "quote_volume": 72687.64732, "trades": 757, "taker_buy_base": 16781.83, "taker_buy_quote": 22305.69007 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.324, "high": 1.331, "low": 1.323, "close": 1.329, "volume": 37828.11, "close_time": 1771711199999, "quote_volume": 50196.5502, "trades": 630, "taker_buy_base": 24823.71, "taker_buy_quote": 32944.9474 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.328, "high": 1.33, "low": 1.322, "close": 1.322, "volume": 47990.73, "close_time": 1771714799999, "quote_volume": 63682.6217, "trades": 781, "taker_buy_base": 23064.43, "taker_buy_quote": 30605.59391 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.323, "high": 1.325, "low": 1.321, "close": 1.322, "volume": 23682.42, "close_time": 1771718399999, "quote_volume": 31332.21518, "trades": 770, "taker_buy_base": 15520.08, "taker_buy_quote": 20536.82374 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.321, "high": 1.323, "low": 1.308, "close": 1.317, "volume": 247487.51, "close_time": 1771721999999, "quote_volume": 325142.66678, "trades": 2642, "taker_buy_base": 121863.14, "taker_buy_quote": 160156.794 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.316, "high": 1.323, "low": 1.316, "close": 1.319, "volume": 58694.89, "close_time": 1771725599999, "quote_volume": 77463.15825, "trades": 942, "taker_buy_base": 37374.92, "taker_buy_quote": 49331.34881 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.32, "high": 1.324, "low": 1.313, "close": 1.315, "volume": 74491.34, "close_time": 1771729199999, "quote_volume": 98204.80533, "trades": 997, "taker_buy_base": 33442.36, "taker_buy_quote": 44113.88839 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.315, "high": 1.317, "low": 1.307, "close": 1.313, "volume": 75775.15, "close_time": 1771732799999, "quote_volume": 99347.45459, "trades": 1384, "taker_buy_base": 41231.44, "taker_buy_quote": 54076.12133 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.313, "high": 1.315, "low": 1.31, "close": 1.312, "volume": 22362.71, "close_time": 1771736399999, "quote_volume": 29351.14409, "trades": 506, "taker_buy_base": 8265.67, "taker_buy_quote": 10849.25767 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.312, "high": 1.312, "low": 1.304, "close": 1.308, "volume": 47348.52, "close_time": 1771739999999, "quote_volume": 61913.34875, "trades": 730, "taker_buy_base": 23055.48, "taker_buy_quote": 30136.67683 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.307, "high": 1.314, "low": 1.306, "close": 1.31, "volume": 64587.67, "close_time": 1771743599999, "quote_volume": 84682.73678, "trades": 765, "taker_buy_base": 41363.66, "taker_buy_quote": 54233.69913 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.311, "high": 1.315, "low": 1.309, "close": 1.311, "volume": 33948.57, "close_time": 1771747199999, "quote_volume": 44552.6521, "trades": 544, "taker_buy_base": 16851.05, "taker_buy_quote": 22114.02246 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.312, "high": 1.314, "low": 1.306, "close": 1.308, "volume": 36387.28, "close_time": 1771750799999, "quote_volume": 47659.72656, "trades": 578, "taker_buy_base": 16383.5, "taker_buy_quote": 21454.07999 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.307, "high": 1.314, "low": 1.307, "close": 1.313, "volume": 43349.78, "close_time": 1771754399999, "quote_volume": 56763.03058, "trades": 654, "taker_buy_base": 20552.2, "taker_buy_quote": 26916.72718 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.314, "high": 1.316, "low": 1.309, "close": 1.309, "volume": 67807.34, "close_time": 1771757999999, "quote_volume": 89027.73133, "trades": 702, "taker_buy_base": 36273.02, "taker_buy_quote": 47649.3861 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.31, "high": 1.315, "low": 1.308, "close": 1.314, "volume": 67206.35, "close_time": 1771761599999, "quote_volume": 88208.88944, "trades": 579, "taker_buy_base": 51372.02, "taker_buy_quote": 67427.59482 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.314, "high": 1.315, "low": 1.295, "close": 1.301, "volume": 175759.84, "close_time": 1771765199999, "quote_volume": 228670.86127, "trades": 1622, "taker_buy_base": 79103.49, "taker_buy_quote": 102899.89516 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.3, "high": 1.304, "low": 1.292, "close": 1.296, "volume": 138879.05, "close_time": 1771768799999, "quote_volume": 180205.96629, "trades": 1540, "taker_buy_base": 58394.64, "taker_buy_quote": 75859.45284 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.296, "high": 1.298, "low": 1.289, "close": 1.292, "volume": 62501.61, "close_time": 1771772399999, "quote_volume": 80831.28974, "trades": 1051, "taker_buy_base": 39565.94, "taker_buy_quote": 51175.05436 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.292, "high": 1.297, "low": 1.287, "close": 1.295, "volume": 54977.19, "close_time": 1771775999999, "quote_volume": 71082.70457, "trades": 948, "taker_buy_base": 27812.92, "taker_buy_quote": 35965.61446 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.294, "high": 1.295, "low": 1.289, "close": 1.293, "volume": 37596.63, "close_time": 1771779599999, "quote_volume": 48567.84767, "trades": 569, "taker_buy_base": 16329.28, "taker_buy_quote": 21107.26897 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.293, "high": 1.293, "low": 1.281, "close": 1.285, "volume": 70075.18, "close_time": 1771783199999, "quote_volume": 90004.37493, "trades": 942, "taker_buy_base": 33278.8, "taker_buy_quote": 42765.62697 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.285, "high": 1.288, "low": 1.283, "close": 1.285, "volume": 41773.89, "close_time": 1771786799999, "quote_volume": 53652.96577, "trades": 596, "taker_buy_base": 12760.88, "taker_buy_quote": 16397.2888 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.285, "high": 1.286, "low": 1.28, "close": 1.284, "volume": 55821.05, "close_time": 1771790399999, "quote_volume": 71606.26963, "trades": 578, "taker_buy_base": 17250.01, "taker_buy_quote": 22127.37926 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.283, "high": 1.285, "low": 1.279, "close": 1.28, "volume": 34041.81, "close_time": 1771793999999, "quote_volume": 43651.82506, "trades": 563, "taker_buy_base": 17847.35, "taker_buy_quote": 22886.50202 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.28, "high": 1.284, "low": 1.278, "close": 1.284, "volume": 24599.35, "close_time": 1771797599999, "quote_volume": 31502.13702, "trades": 621, "taker_buy_base": 14957.45, "taker_buy_quote": 19160.69186 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.283, "high": 1.29, "low": 1.283, "close": 1.29, "volume": 29206.64, "close_time": 1771801199999, "quote_volume": 37583.46952, "trades": 672, "taker_buy_base": 16415.28, "taker_buy_quote": 21126.39076 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.29, "high": 1.291, "low": 1.284, "close": 1.29, "volume": 17020.68, "close_time": 1771804799999, "quote_volume": 21921.23227, "trades": 432, "taker_buy_base": 9635.39, "taker_buy_quote": 12413.89419 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.289, "high": 1.292, "low": 1.274, "close": 1.274, "volume": 57174.08, "close_time": 1771808399999, "quote_volume": 73286.707, "trades": 928, "taker_buy_base": 23905.86, "taker_buy_quote": 30649.16616 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.274, "high": 1.274, "low": 1.215, "close": 1.22, "volume": 1235639.61, "close_time": 1771811999999, "quote_volume": 1527424.67342, "trades": 18541, "taker_buy_base": 642181.9, "taker_buy_quote": 793718.33655 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.22, "high": 1.233, "low": 1.214, "close": 1.23, "volume": 304928.59, "close_time": 1771815599999, "quote_volume": 373173.6634, "trades": 3621, "taker_buy_base": 174732.73, "taker_buy_quote": 213862.3461 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.229, "high": 1.236, "low": 1.219, "close": 1.233, "volume": 295745.66, "close_time": 1771819199999, "quote_volume": 362672.43729, "trades": 2546, "taker_buy_base": 165780.51, "taker_buy_quote": 203329.26017 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.233, "high": 1.233, "low": 1.22, "close": 1.223, "volume": 181503.51, "close_time": 1771822799999, "quote_volume": 222540.17489, "trades": 1580, "taker_buy_base": 94287.31, "taker_buy_quote": 115634.54116 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.224, "high": 1.245, "low": 1.223, "close": 1.242, "volume": 157555.92, "close_time": 1771826399999, "quote_volume": 194911.92088, "trades": 1566, "taker_buy_base": 82226.15, "taker_buy_quote": 101654.29323 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.242, "high": 1.258, "low": 1.241, "close": 1.256, "volume": 113396.81, "close_time": 1771829999999, "quote_volume": 142059.29224, "trades": 1300, "taker_buy_base": 58015.51, "taker_buy_quote": 72711.59922 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.255, "high": 1.258, "low": 1.251, "close": 1.254, "volume": 57464.7, "close_time": 1771833599999, "quote_volume": 72090.554, "trades": 1049, "taker_buy_base": 26416.67, "taker_buy_quote": 33141.12334 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.254, "high": 1.256, "low": 1.25, "close": 1.255, "volume": 93993.96, "close_time": 1771837199999, "quote_volume": 117792.23568, "trades": 1292, "taker_buy_base": 59568.99, "taker_buy_quote": 74660.02175 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.255, "high": 1.277, "low": 1.255, "close": 1.276, "volume": 141679.17, "close_time": 1771840799999, "quote_volume": 179751.79795, "trades": 1860, "taker_buy_base": 77295.02, "taker_buy_quote": 98106.70387 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.276, "high": 1.278, "low": 1.27, "close": 1.271, "volume": 45781.04, "close_time": 1771844399999, "quote_volume": 58295.69778, "trades": 868, "taker_buy_base": 25168.95, "taker_buy_quote": 32056.79808 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.271, "high": 1.274, "low": 1.265, "close": 1.267, "volume": 71496.56, "close_time": 1771847999999, "quote_volume": 90672.88344, "trades": 821, "taker_buy_base": 35236.66, "taker_buy_quote": 44701.94223 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.266, "high": 1.277, "low": 1.262, "close": 1.273, "volume": 101432.47, "close_time": 1771851599999, "quote_volume": 128879.7957, "trades": 1160, "taker_buy_base": 49425.79, "taker_buy_quote": 62754.58373 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.273, "high": 1.276, "low": 1.268, "close": 1.272, "volume": 87752.98, "close_time": 1771855199999, "quote_volume": 111594.8728, "trades": 1243, "taker_buy_base": 51672.72, "taker_buy_quote": 65720.26596 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.271, "high": 1.273, "low": 1.257, "close": 1.268, "volume": 228723.26, "close_time": 1771858799999, "quote_volume": 289297.47266, "trades": 2553, "taker_buy_base": 99856.77, "taker_buy_quote": 126403.33342 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.268, "high": 1.271, "low": 1.255, "close": 1.256, "volume": 126705.74, "close_time": 1771862399999, "quote_volume": 160111.13159, "trades": 1916, "taker_buy_base": 71907.94, "taker_buy_quote": 90841.36587 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.256, "high": 1.259, "low": 1.247, "close": 1.25, "volume": 147341.55, "close_time": 1771865999999, "quote_volume": 184512.16502, "trades": 1933, "taker_buy_base": 81891.57, "taker_buy_quote": 102561.50217 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.25, "high": 1.253, "low": 1.226, "close": 1.241, "volume": 192755.56, "close_time": 1771869599999, "quote_volume": 238664.67171, "trades": 2499, "taker_buy_base": 104157.0, "taker_buy_quote": 128901.00021 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.241, "high": 1.243, "low": 1.229, "close": 1.234, "volume": 567076.46, "close_time": 1771873199999, "quote_volume": 700863.9153, "trades": 3104, "taker_buy_base": 347051.25, "taker_buy_quote": 428848.71534 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.233, "high": 1.234, "low": 1.22, "close": 1.221, "volume": 319632.42, "close_time": 1771876799999, "quote_volume": 391800.68415, "trades": 1983, "taker_buy_base": 207280.93, "taker_buy_quote": 254073.92407 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.221, "high": 1.223, "low": 1.205, "close": 1.216, "volume": 642320.09, "close_time": 1771880399999, "quote_volume": 778681.96658, "trades": 3062, "taker_buy_base": 321653.0, "taker_buy_quote": 389784.80411 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.216, "high": 1.222, "low": 1.214, "close": 1.217, "volume": 114717.8, "close_time": 1771883999999, "quote_volume": 139742.2148, "trades": 1259, "taker_buy_base": 67561.28, "taker_buy_quote": 82292.19492 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.217, "high": 1.226, "low": 1.216, "close": 1.219, "volume": 88790.34, "close_time": 1771887599999, "quote_volume": 108530.53746, "trades": 1132, "taker_buy_base": 48687.98, "taker_buy_quote": 59524.08115 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.219, "high": 1.223, "low": 1.215, "close": 1.217, "volume": 35131.92, "close_time": 1771891199999, "quote_volume": 42826.22234, "trades": 572, "taker_buy_base": 23857.69, "taker_buy_quote": 29085.68984 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.232, "low": 1.217, "close": 1.231, "volume": 59145.36, "close_time": 1771894799999, "quote_volume": 72376.21119, "trades": 832, "taker_buy_base": 37149.55, "taker_buy_quote": 45438.74434 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.231, "high": 1.232, "low": 1.203, "close": 1.224, "volume": 260759.85, "close_time": 1771898399999, "quote_volume": 317556.16538, "trades": 3556, "taker_buy_base": 130798.75, "taker_buy_quote": 159336.72858 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.224, "high": 1.232, "low": 1.22, "close": 1.227, "volume": 126661.51, "close_time": 1771901999999, "quote_volume": 155026.83851, "trades": 1620, "taker_buy_base": 64608.23, "taker_buy_quote": 79136.84812 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.226, "high": 1.226, "low": 1.21, "close": 1.215, "volume": 96070.05, "close_time": 1771905599999, "quote_volume": 116953.25944, "trades": 1354, "taker_buy_base": 46077.28, "taker_buy_quote": 56103.22859 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.215, "high": 1.217, "low": 1.204, "close": 1.212, "volume": 125076.31, "close_time": 1771909199999, "quote_volume": 151490.90876, "trades": 1785, "taker_buy_base": 65055.56, "taker_buy_quote": 78802.18524 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.212, "high": 1.216, "low": 1.203, "close": 1.211, "volume": 109641.75, "close_time": 1771912799999, "quote_volume": 132537.95201, "trades": 1418, "taker_buy_base": 48714.25, "taker_buy_quote": 58927.90668 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.211, "high": 1.213, "low": 1.2, "close": 1.203, "volume": 113929.7, "close_time": 1771916399999, "quote_volume": 137616.12395, "trades": 1381, "taker_buy_base": 55362.9, "taker_buy_quote": 66881.78127 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.202, "high": 1.206, "low": 1.195, "close": 1.2, "volume": 315719.69, "close_time": 1771919999999, "quote_volume": 379189.9614, "trades": 2325, "taker_buy_base": 169817.1, "taker_buy_quote": 204020.85185 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.201, "high": 1.204, "low": 1.192, "close": 1.201, "volume": 225603.01, "close_time": 1771923599999, "quote_volume": 270393.03759, "trades": 1841, "taker_buy_base": 123139.77, "taker_buy_quote": 147592.35515 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.201, "high": 1.202, "low": 1.188, "close": 1.195, "volume": 193979.73, "close_time": 1771927199999, "quote_volume": 231733.34288, "trades": 1808, "taker_buy_base": 77881.27, "taker_buy_quote": 93037.78942 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.195, "high": 1.198, "low": 1.19, "close": 1.194, "volume": 99020.46, "close_time": 1771930799999, "quote_volume": 118220.32664, "trades": 1282, "taker_buy_base": 57305.35, "taker_buy_quote": 68422.79062 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.193, "high": 1.195, "low": 1.189, "close": 1.191, "volume": 81419.92, "close_time": 1771934399999, "quote_volume": 96977.13525, "trades": 924, "taker_buy_base": 33683.25, "taker_buy_quote": 40137.90378 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.19, "high": 1.196, "low": 1.186, "close": 1.191, "volume": 156092.43, "close_time": 1771937999999, "quote_volume": 185674.62613, "trades": 1145, "taker_buy_base": 70445.82, "taker_buy_quote": 83835.76148 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.191, "high": 1.194, "low": 1.175, "close": 1.182, "volume": 308608.88, "close_time": 1771941599999, "quote_volume": 364916.63713, "trades": 2247, "taker_buy_base": 141294.35, "taker_buy_quote": 167023.03622 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.181, "high": 1.198, "low": 1.169, "close": 1.189, "volume": 458602.15, "close_time": 1771945199999, "quote_volume": 542001.11814, "trades": 4428, "taker_buy_base": 236611.7, "taker_buy_quote": 279629.42265 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.189, "high": 1.204, "low": 1.186, "close": 1.203, "volume": 220209.49, "close_time": 1771948799999, "quote_volume": 263493.69644, "trades": 2433, "taker_buy_base": 123989.79, "taker_buy_quote": 148345.29358 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.203, "high": 1.214, "low": 1.202, "close": 1.213, "volume": 349845.87, "close_time": 1771952399999, "quote_volume": 423271.80026, "trades": 2815, "taker_buy_base": 199394.31, "taker_buy_quote": 241264.68087 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.214, "high": 1.217, "low": 1.206, "close": 1.209, "volume": 165060.37, "close_time": 1771955999999, "quote_volume": 200012.2641, "trades": 1483, "taker_buy_base": 82300.91, "taker_buy_quote": 99755.09439 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.208, "high": 1.215, "low": 1.203, "close": 1.211, "volume": 82721.36, "close_time": 1771959599999, "quote_volume": 100054.56907, "trades": 1020, "taker_buy_base": 37865.9, "taker_buy_quote": 45796.89705 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.212, "high": 1.215, "low": 1.205, "close": 1.208, "volume": 113859.92, "close_time": 1771963199999, "quote_volume": 137664.05214, "trades": 1248, "taker_buy_base": 50458.77, "taker_buy_quote": 61027.02828 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.207, "high": 1.209, "low": 1.199, "close": 1.2, "volume": 603098.54, "close_time": 1771966799999, "quote_volume": 725534.93722, "trades": 2906, "taker_buy_base": 261379.82, "taker_buy_quote": 314336.95009 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.2, "high": 1.2, "low": 1.193, "close": 1.197, "volume": 65370.44, "close_time": 1771970399999, "quote_volume": 78202.95688, "trades": 831, "taker_buy_base": 35893.84, "taker_buy_quote": 42948.6843 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.196, "high": 1.205, "low": 1.195, "close": 1.2, "volume": 93489.34, "close_time": 1771973999999, "quote_volume": 112185.0749, "trades": 1173, "taker_buy_base": 47644.25, "taker_buy_quote": 57192.11122 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.201, "high": 1.202, "low": 1.193, "close": 1.197, "volume": 80799.72, "close_time": 1771977599999, "quote_volume": 96748.44022, "trades": 923, "taker_buy_base": 50239.32, "taker_buy_quote": 60134.28791 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.205, "low": 1.194, "close": 1.203, "volume": 141907.22, "close_time": 1771981199999, "quote_volume": 170299.9404, "trades": 1345, "taker_buy_base": 64160.99, "taker_buy_quote": 77004.28051 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.203, "high": 1.246, "low": 1.202, "close": 1.239, "volume": 503327.87, "close_time": 1771984799999, "quote_volume": 619694.92687, "trades": 8052, "taker_buy_base": 266980.73, "taker_buy_quote": 328703.42751 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.24, "high": 1.249, "low": 1.239, "close": 1.241, "volume": 263872.24, "close_time": 1771988399999, "quote_volume": 328085.88852, "trades": 2798, "taker_buy_base": 154135.32, "taker_buy_quote": 191562.83864 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.242, "high": 1.243, "low": 1.228, "close": 1.229, "volume": 77123.44, "close_time": 1771991999999, "quote_volume": 95139.92014, "trades": 987, "taker_buy_base": 43254.96, "taker_buy_quote": 53375.5356 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.23, "high": 1.238, "low": 1.222, "close": 1.233, "volume": 222399.62, "close_time": 1771995599999, "quote_volume": 273344.97033, "trades": 1298, "taker_buy_base": 83658.99, "taker_buy_quote": 102917.40226 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.234, "high": 1.234, "low": 1.217, "close": 1.225, "volume": 162617.6, "close_time": 1771999199999, "quote_volume": 199492.95665, "trades": 1537, "taker_buy_base": 81695.87, "taker_buy_quote": 100195.19964 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.225, "high": 1.232, "low": 1.224, "close": 1.226, "volume": 63814.95, "close_time": 1772002799999, "quote_volume": 78410.96287, "trades": 701, "taker_buy_base": 31771.23, "taker_buy_quote": 39039.74713 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.227, "high": 1.243, "low": 1.227, "close": 1.24, "volume": 148626.79, "close_time": 1772006399999, "quote_volume": 183623.82083, "trades": 1631, "taker_buy_base": 75064.92, "taker_buy_quote": 92775.80384 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.241, "high": 1.252, "low": 1.24, "close": 1.251, "volume": 137826.51, "close_time": 1772009999999, "quote_volume": 171644.4669, "trades": 2527, "taker_buy_base": 59826.85, "taker_buy_quote": 74536.05345 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.251, "high": 1.274, "low": 1.25, "close": 1.273, "volume": 564666.09, "close_time": 1772013599999, "quote_volume": 713247.13543, "trades": 6276, "taker_buy_base": 289871.06, "taker_buy_quote": 366116.33551 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.273, "high": 1.278, "low": 1.271, "close": 1.273, "volume": 298136.59, "close_time": 1772017199999, "quote_volume": 379989.41504, "trades": 2133, "taker_buy_base": 172572.23, "taker_buy_quote": 219971.13359 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.273, "high": 1.284, "low": 1.27, "close": 1.283, "volume": 173730.34, "close_time": 1772020799999, "quote_volume": 221781.97697, "trades": 1306, "taker_buy_base": 85293.52, "taker_buy_quote": 108909.96412 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.283, "high": 1.311, "low": 1.283, "close": 1.309, "volume": 670094.17, "close_time": 1772024399999, "quote_volume": 869487.91723, "trades": 4861, "taker_buy_base": 384888.18, "taker_buy_quote": 499712.5027 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.309, "high": 1.318, "low": 1.309, "close": 1.312, "volume": 401609.94, "close_time": 1772027999999, "quote_volume": 527313.30825, "trades": 3967, "taker_buy_base": 248838.52, "taker_buy_quote": 326779.98047 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.313, "high": 1.325, "low": 1.31, "close": 1.323, "volume": 468396.39, "close_time": 1772031599999, "quote_volume": 616699.95898, "trades": 5489, "taker_buy_base": 330262.39, "taker_buy_quote": 434928.20133 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.323, "high": 1.327, "low": 1.313, "close": 1.322, "volume": 731125.95, "close_time": 1772035199999, "quote_volume": 965502.37164, "trades": 7110, "taker_buy_base": 473568.15, "taker_buy_quote": 625384.47236 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.332, "low": 1.318, "close": 1.332, "volume": 385629.49, "close_time": 1772038799999, "quote_volume": 510937.24815, "trades": 3389, "taker_buy_base": 263136.02, "taker_buy_quote": 348628.41555 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.332, "high": 1.339, "low": 1.328, "close": 1.337, "volume": 445135.37, "close_time": 1772042399999, "quote_volume": 593880.8183, "trades": 3494, "taker_buy_base": 295340.86, "taker_buy_quote": 394067.78089 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.337, "high": 1.343, "low": 1.33, "close": 1.338, "volume": 251355.87, "close_time": 1772045999999, "quote_volume": 336151.3154, "trades": 2448, "taker_buy_base": 167439.34, "taker_buy_quote": 223903.0799 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.338, "high": 1.339, "low": 1.329, "close": 1.338, "volume": 138303.4, "close_time": 1772049599999, "quote_volume": 184502.34754, "trades": 1549, "taker_buy_base": 78014.97, "taker_buy_quote": 104067.82793 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.338, "high": 1.346, "low": 1.336, "close": 1.34, "volume": 251688.82, "close_time": 1772053199999, "quote_volume": 337686.77689, "trades": 1685, "taker_buy_base": 129632.92, "taker_buy_quote": 173924.25358 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.341, "high": 1.36, "low": 1.336, "close": 1.349, "volume": 488084.41, "close_time": 1772056799999, "quote_volume": 657756.78972, "trades": 3210, "taker_buy_base": 273853.79, "taker_buy_quote": 369045.35141 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.349, "high": 1.354, "low": 1.334, "close": 1.339, "volume": 204141.08, "close_time": 1772060399999, "quote_volume": 274278.48876, "trades": 1514, "taker_buy_base": 116985.35, "taker_buy_quote": 157042.72806 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.339, "high": 1.345, "low": 1.317, "close": 1.329, "volume": 241145.3, "close_time": 1772063999999, "quote_volume": 320239.20473, "trades": 2582, "taker_buy_base": 121824.65, "taker_buy_quote": 161791.0238 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.33, "high": 1.336, "low": 1.315, "close": 1.328, "volume": 415118.4, "close_time": 1772067599999, "quote_volume": 550121.03038, "trades": 3150, "taker_buy_base": 181522.91, "taker_buy_quote": 240936.55233 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.327, "high": 1.333, "low": 1.322, "close": 1.322, "volume": 136752.63, "close_time": 1772071199999, "quote_volume": 181646.48164, "trades": 1766, "taker_buy_base": 68230.38, "taker_buy_quote": 90618.33556 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.322, "high": 1.328, "low": 1.314, "close": 1.327, "volume": 143368.16, "close_time": 1772074799999, "quote_volume": 189603.92766, "trades": 1704, "taker_buy_base": 75199.06, "taker_buy_quote": 99484.0343 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.326, "high": 1.328, "low": 1.322, "close": 1.324, "volume": 43086.55, "close_time": 1772078399999, "quote_volume": 57089.36297, "trades": 798, "taker_buy_base": 25425.22, "taker_buy_quote": 33691.16203 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.324, "high": 1.333, "low": 1.321, "close": 1.328, "volume": 272083.49, "close_time": 1772081999999, "quote_volume": 360664.50892, "trades": 1317, "taker_buy_base": 216232.88, "taker_buy_quote": 286635.363 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.328, "high": 1.328, "low": 1.316, "close": 1.322, "volume": 74438.93, "close_time": 1772085599999, "quote_volume": 98283.73581, "trades": 910, "taker_buy_base": 45881.83, "taker_buy_quote": 60573.13154 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.322, "high": 1.327, "low": 1.315, "close": 1.317, "volume": 53186.27, "close_time": 1772089199999, "quote_volume": 70218.78995, "trades": 995, "taker_buy_base": 26916.37, "taker_buy_quote": 35537.68603 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.317, "high": 1.322, "low": 1.313, "close": 1.314, "volume": 53160.09, "close_time": 1772092799999, "quote_volume": 70006.42485, "trades": 785, "taker_buy_base": 20689.44, "taker_buy_quote": 27284.52609 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.314, "high": 1.322, "low": 1.314, "close": 1.318, "volume": 74226.69, "close_time": 1772096399999, "quote_volume": 97792.88352, "trades": 1269, "taker_buy_base": 45275.42, "taker_buy_quote": 59648.63794 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.317, "high": 1.33, "low": 1.316, "close": 1.329, "volume": 159191.04, "close_time": 1772099999999, "quote_volume": 211133.93472, "trades": 1873, "taker_buy_base": 108044.53, "taker_buy_quote": 143289.25263 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.328, "high": 1.33, "low": 1.316, "close": 1.318, "volume": 82693.08, "close_time": 1772103599999, "quote_volume": 109417.48486, "trades": 1412, "taker_buy_base": 47919.43, "taker_buy_quote": 63399.85911 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.317, "high": 1.32, "low": 1.306, "close": 1.311, "volume": 86966.01, "close_time": 1772107199999, "quote_volume": 114014.59123, "trades": 852, "taker_buy_base": 38350.29, "taker_buy_quote": 50306.69599 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.31, "high": 1.319, "low": 1.309, "close": 1.318, "volume": 36496.82, "close_time": 1772110799999, "quote_volume": 47985.49648, "trades": 854, "taker_buy_base": 19344.28, "taker_buy_quote": 25430.10335 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.318, "high": 1.319, "low": 1.311, "close": 1.313, "volume": 45345.83, "close_time": 1772114399999, "quote_volume": 59614.91993, "trades": 810, "taker_buy_base": 27640.08, "taker_buy_quote": 36352.43405 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.312, "high": 1.322, "low": 1.297, "close": 1.311, "volume": 441160.85, "close_time": 1772117999999, "quote_volume": 576892.06812, "trades": 3854, "taker_buy_base": 242259.96, "taker_buy_quote": 317177.0521 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.311, "high": 1.313, "low": 1.296, "close": 1.309, "volume": 316122.27, "close_time": 1772121599999, "quote_volume": 411929.35151, "trades": 3803, "taker_buy_base": 165163.36, "taker_buy_quote": 215277.52066 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.309, "high": 1.31, "low": 1.278, "close": 1.281, "volume": 341668.62, "close_time": 1772125199999, "quote_volume": 440054.46456, "trades": 3173, "taker_buy_base": 139034.18, "taker_buy_quote": 179313.39478 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.281, "high": 1.293, "low": 1.277, "close": 1.285, "volume": 237508.99, "close_time": 1772128799999, "quote_volume": 305289.46285, "trades": 2177, "taker_buy_base": 142106.86, "taker_buy_quote": 182736.99073 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.284, "high": 1.292, "low": 1.276, "close": 1.291, "volume": 239379.64, "close_time": 1772132399999, "quote_volume": 307156.49476, "trades": 1941, "taker_buy_base": 111864.16, "taker_buy_quote": 143707.7317 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.29, "high": 1.311, "low": 1.29, "close": 1.306, "volume": 343734.07, "close_time": 1772135999999, "quote_volume": 447980.28382, "trades": 3274, "taker_buy_base": 209566.07, "taker_buy_quote": 273163.95424 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.306, "high": 1.312, "low": 1.3, "close": 1.301, "volume": 88072.25, "close_time": 1772139599999, "quote_volume": 114992.25411, "trades": 1250, "taker_buy_base": 48801.77, "taker_buy_quote": 63748.24734 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.3, "high": 1.309, "low": 1.3, "close": 1.308, "volume": 42284.3, "close_time": 1772143199999, "quote_volume": 55159.15018, "trades": 822, "taker_buy_base": 20391.32, "taker_buy_quote": 26592.77554 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.307, "high": 1.312, "low": 1.304, "close": 1.31, "volume": 35842.79, "close_time": 1772146799999, "quote_volume": 46866.09213, "trades": 752, "taker_buy_base": 14516.73, "taker_buy_quote": 18983.06166 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.309, "high": 1.313, "low": 1.301, "close": 1.31, "volume": 207788.32, "close_time": 1772150399999, "quote_volume": 271670.24456, "trades": 1187, "taker_buy_base": 102138.11, "taker_buy_quote": 133749.74333 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.311, "low": 1.304, "close": 1.31, "volume": 64333.76, "close_time": 1772153999999, "quote_volume": 84130.64989, "trades": 1030, "taker_buy_base": 30177.74, "taker_buy_quote": 39462.13392 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.309, "high": 1.314, "low": 1.303, "close": 1.313, "volume": 72856.82, "close_time": 1772157599999, "quote_volume": 95364.28493, "trades": 1386, "taker_buy_base": 33672.83, "taker_buy_quote": 44081.3068 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.313, "high": 1.322, "low": 1.311, "close": 1.316, "volume": 120778.61, "close_time": 1772161199999, "quote_volume": 159101.54541, "trades": 1883, "taker_buy_base": 67681.93, "taker_buy_quote": 89161.20019 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.316, "high": 1.325, "low": 1.313, "close": 1.324, "volume": 50671.44, "close_time": 1772164799999, "quote_volume": 66805.25226, "trades": 1068, "taker_buy_base": 25110.37, "taker_buy_quote": 33115.57669 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.324, "high": 1.334, "low": 1.323, "close": 1.328, "volume": 238077.89, "close_time": 1772168399999, "quote_volume": 316183.06288, "trades": 2924, "taker_buy_base": 126445.49, "taker_buy_quote": 167975.44758 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.327, "high": 1.334, "low": 1.325, "close": 1.327, "volume": 120914.4, "close_time": 1772171999999, "quote_volume": 160745.98993, "trades": 1424, "taker_buy_base": 60450.47, "taker_buy_quote": 80357.27778 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.327, "high": 1.328, "low": 1.319, "close": 1.322, "volume": 80566.39, "close_time": 1772175599999, "quote_volume": 106603.83149, "trades": 1100, "taker_buy_base": 40305.0, "taker_buy_quote": 53331.29397 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.322, "high": 1.324, "low": 1.315, "close": 1.322, "volume": 80126.66, "close_time": 1772179199999, "quote_volume": 105717.76398, "trades": 1192, "taker_buy_base": 44755.61, "taker_buy_quote": 59064.20754 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.322, "high": 1.326, "low": 1.318, "close": 1.323, "volume": 70264.35, "close_time": 1772182799999, "quote_volume": 92904.57218, "trades": 1202, "taker_buy_base": 42034.46, "taker_buy_quote": 55587.07204 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.322, "high": 1.326, "low": 1.309, "close": 1.309, "volume": 125199.99, "close_time": 1772186399999, "quote_volume": 164826.40988, "trades": 1646, "taker_buy_base": 55194.99, "taker_buy_quote": 72712.97722 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.309, "high": 1.311, "low": 1.296, "close": 1.298, "volume": 320069.09, "close_time": 1772189999999, "quote_volume": 416775.93819, "trades": 2882, "taker_buy_base": 166972.04, "taker_buy_quote": 217436.56718 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.297, "high": 1.303, "low": 1.289, "close": 1.293, "volume": 171618.83, "close_time": 1772193599999, "quote_volume": 222481.39664, "trades": 2000, "taker_buy_base": 88943.57, "taker_buy_quote": 115240.80604 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.292, "high": 1.296, "low": 1.289, "close": 1.294, "volume": 98804.66, "close_time": 1772197199999, "quote_volume": 127630.52069, "trades": 1394, "taker_buy_base": 54168.6, "taker_buy_quote": 69966.47096 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.295, "high": 1.299, "low": 1.284, "close": 1.299, "volume": 229125.65, "close_time": 1772200799999, "quote_volume": 295672.67883, "trades": 2713, "taker_buy_base": 109197.98, "taker_buy_quote": 140963.6056 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.298, "high": 1.301, "low": 1.289, "close": 1.291, "volume": 173336.5, "close_time": 1772204399999, "quote_volume": 224421.55197, "trades": 2146, "taker_buy_base": 92275.92, "taker_buy_quote": 119469.41845 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.291, "high": 1.3, "low": 1.29, "close": 1.299, "volume": 168225.88, "close_time": 1772207999999, "quote_volume": 218011.95681, "trades": 1896, "taker_buy_base": 76849.56, "taker_buy_quote": 99606.69624 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.298, "high": 1.3, "low": 1.288, "close": 1.288, "volume": 121014.28, "close_time": 1772211599999, "quote_volume": 156636.63349, "trades": 1543, "taker_buy_base": 71729.25, "taker_buy_quote": 92884.1086 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.289, "high": 1.293, "low": 1.278, "close": 1.291, "volume": 134290.77, "close_time": 1772215199999, "quote_volume": 172688.48584, "trades": 1863, "taker_buy_base": 60534.81, "taker_buy_quote": 77849.73235 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.291, "high": 1.295, "low": 1.287, "close": 1.289, "volume": 112342.52, "close_time": 1772218799999, "quote_volume": 145103.50642, "trades": 1736, "taker_buy_base": 54158.91, "taker_buy_quote": 69965.56173 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.288, "high": 1.289, "low": 1.282, "close": 1.288, "volume": 36732.73, "close_time": 1772222399999, "quote_volume": 47229.87937, "trades": 895, "taker_buy_base": 23481.13, "taker_buy_quote": 30199.03739 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.288, "high": 1.294, "low": 1.287, "close": 1.289, "volume": 68965.36, "close_time": 1772225999999, "quote_volume": 88948.53768, "trades": 1053, "taker_buy_base": 36741.41, "taker_buy_quote": 47395.62615 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.289, "high": 1.294, "low": 1.285, "close": 1.289, "volume": 34628.28, "close_time": 1772229599999, "quote_volume": 44666.38495, "trades": 618, "taker_buy_base": 21361.79, "taker_buy_quote": 27552.89179 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.289, "high": 1.291, "low": 1.273, "close": 1.291, "volume": 105982.73, "close_time": 1772233199999, "quote_volume": 135844.76705, "trades": 1120, "taker_buy_base": 49460.85, "taker_buy_quote": 63363.83696 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.29, "high": 1.3, "low": 1.29, "close": 1.298, "volume": 57207.98, "close_time": 1772236799999, "quote_volume": 74154.00671, "trades": 927, "taker_buy_base": 30967.01, "taker_buy_quote": 40137.54529 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.3, "low": 1.291, "close": 1.299, "volume": 72984.97, "close_time": 1772240399999, "quote_volume": 94641.79189, "trades": 1002, "taker_buy_base": 41536.2, "taker_buy_quote": 53869.48366 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.299, "high": 1.301, "low": 1.29, "close": 1.293, "volume": 44519.06, "close_time": 1772243999999, "quote_volume": 57732.00741, "trades": 692, "taker_buy_base": 23990.4, "taker_buy_quote": 31107.40577 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.293, "high": 1.298, "low": 1.291, "close": 1.298, "volume": 130009.1, "close_time": 1772247599999, "quote_volume": 168249.65368, "trades": 704, "taker_buy_base": 51406.51, "taker_buy_quote": 66571.15727 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.298, "high": 1.298, "low": 1.291, "close": 1.293, "volume": 56866.53, "close_time": 1772251199999, "quote_volume": 73595.99128, "trades": 646, "taker_buy_base": 34456.82, "taker_buy_quote": 44604.31981 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.293, "high": 1.295, "low": 1.287, "close": 1.291, "volume": 35378.32, "close_time": 1772254799999, "quote_volume": 45684.34478, "trades": 527, "taker_buy_base": 14844.17, "taker_buy_quote": 19165.2009 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.291, "high": 1.293, "low": 1.285, "close": 1.289, "volume": 32895.6, "close_time": 1772258399999, "quote_volume": 42390.62149, "trades": 577, "taker_buy_base": 21835.77, "taker_buy_quote": 28133.91798 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.289, "high": 1.289, "low": 1.232, "close": 1.236, "volume": 1091591.4, "close_time": 1772261999999, "quote_volume": 1371499.20217, "trades": 11069, "taker_buy_base": 504474.99, "taker_buy_quote": 633632.21224 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.236, "high": 1.262, "low": 1.227, "close": 1.248, "volume": 557726.49, "close_time": 1772265599999, "quote_volume": 693211.25117, "trades": 6008, "taker_buy_base": 292027.8, "taker_buy_quote": 363147.19743 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.247, "low": 1.23, "close": 1.233, "volume": 281535.53, "close_time": 1772269199999, "quote_volume": 348887.99128, "trades": 3997, "taker_buy_base": 162382.58, "taker_buy_quote": 201301.61611 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.232, "high": 1.24, "low": 1.228, "close": 1.234, "volume": 116769.54, "close_time": 1772272799999, "quote_volume": 144089.52321, "trades": 1977, "taker_buy_base": 55597.6, "taker_buy_quote": 68616.1797 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.233, "high": 1.246, "low": 1.229, "close": 1.241, "volume": 131887.88, "close_time": 1772276399999, "quote_volume": 163166.33477, "trades": 1649, "taker_buy_base": 71671.84, "taker_buy_quote": 88624.11473 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.24, "high": 1.251, "low": 1.238, "close": 1.239, "volume": 116327.99, "close_time": 1772279999999, "quote_volume": 144619.12479, "trades": 1452, "taker_buy_base": 68702.03, "taker_buy_quote": 85414.87269 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.239, "high": 1.249, "low": 1.238, "close": 1.248, "volume": 46182.74, "close_time": 1772283599999, "quote_volume": 57435.59102, "trades": 819, "taker_buy_base": 23013.88, "taker_buy_quote": 28607.35985 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.249, "high": 1.276, "low": 1.244, "close": 1.274, "volume": 353573.49, "close_time": 1772287199999, "quote_volume": 446706.97593, "trades": 3187, "taker_buy_base": 188144.99, "taker_buy_quote": 237727.13861 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.275, "high": 1.28, "low": 1.263, "close": 1.266, "volume": 359930.85, "close_time": 1772290799999, "quote_volume": 457956.08503, "trades": 3210, "taker_buy_base": 182646.3, "taker_buy_quote": 232360.47713 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.266, "high": 1.277, "low": 1.26, "close": 1.275, "volume": 140625.68, "close_time": 1772294399999, "quote_volume": 178666.95594, "trades": 2143, "taker_buy_base": 80375.16, "taker_buy_quote": 102111.40312 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.275, "high": 1.278, "low": 1.269, "close": 1.274, "volume": 78963.8, "close_time": 1772297999999, "quote_volume": 100525.90172, "trades": 1255, "taker_buy_base": 44449.82, "taker_buy_quote": 56583.74161 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.275, "high": 1.277, "low": 1.264, "close": 1.276, "volume": 106383.13, "close_time": 1772301599999, "quote_volume": 135100.78926, "trades": 1439, "taker_buy_base": 53924.07, "taker_buy_quote": 68485.60588 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.275, "high": 1.297, "low": 1.273, "close": 1.291, "volume": 138332.87, "close_time": 1772305199999, "quote_volume": 177894.45685, "trades": 1785, "taker_buy_base": 69353.09, "taker_buy_quote": 89192.95171 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.291, "high": 1.304, "low": 1.285, "close": 1.3, "volume": 241176.12, "close_time": 1772308799999, "quote_volume": 312603.76717, "trades": 2476, "taker_buy_base": 143310.65, "taker_buy_quote": 185725.49075 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.315, "low": 1.296, "close": 1.313, "volume": 271648.81, "close_time": 1772312399999, "quote_volume": 355454.9771, "trades": 3526, "taker_buy_base": 137827.14, "taker_buy_quote": 180438.91773 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.314, "high": 1.315, "low": 1.304, "close": 1.307, "volume": 185415.36, "close_time": 1772315999999, "quote_volume": 242623.64869, "trades": 2278, "taker_buy_base": 96489.88, "taker_buy_quote": 126238.76706 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.307, "high": 1.322, "low": 1.305, "close": 1.313, "volume": 108914.26, "close_time": 1772319599999, "quote_volume": 143089.81526, "trades": 1990, "taker_buy_base": 56857.73, "taker_buy_quote": 74647.40785 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.312, "high": 1.314, "low": 1.304, "close": 1.31, "volume": 42008.74, "close_time": 1772323199999, "quote_volume": 54999.39848, "trades": 713, "taker_buy_base": 25885.67, "taker_buy_quote": 33893.8445 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.31, "high": 1.315, "low": 1.306, "close": 1.311, "volume": 111896.8, "close_time": 1772326799999, "quote_volume": 146661.01691, "trades": 1218, "taker_buy_base": 58543.16, "taker_buy_quote": 76750.39634 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.31, "high": 1.337, "low": 1.302, "close": 1.331, "volume": 301484.52, "close_time": 1772330399999, "quote_volume": 397527.16976, "trades": 3513, "taker_buy_base": 142947.31, "taker_buy_quote": 188729.33627 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.331, "high": 1.347, "low": 1.33, "close": 1.339, "volume": 299700.92, "close_time": 1772333999999, "quote_volume": 401675.84797, "trades": 3687, "taker_buy_base": 155212.11, "taker_buy_quote": 208015.61156 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.34, "high": 1.343, "low": 1.334, "close": 1.339, "volume": 126773.37, "close_time": 1772337599999, "quote_volume": 169672.57079, "trades": 1267, "taker_buy_base": 68832.05, "taker_buy_quote": 92122.75798 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.339, "high": 1.344, "low": 1.33, "close": 1.341, "volume": 176327.65, "close_time": 1772341199999, "quote_volume": 236114.42664, "trades": 1460, "taker_buy_base": 75518.1, "taker_buy_quote": 101119.70387 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.341, "high": 1.343, "low": 1.335, "close": 1.336, "volume": 78542.86, "close_time": 1772344799999, "quote_volume": 105213.1927, "trades": 720, "taker_buy_base": 50030.35, "taker_buy_quote": 67028.55642 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.337, "high": 1.337, "low": 1.321, "close": 1.329, "volume": 177983.81, "close_time": 1772348399999, "quote_volume": 236150.82555, "trades": 1332, "taker_buy_base": 88311.31, "taker_buy_quote": 117223.56179 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.329, "high": 1.33, "low": 1.322, "close": 1.327, "volume": 67894.71, "close_time": 1772351999999, "quote_volume": 90025.21272, "trades": 887, "taker_buy_base": 35556.54, "taker_buy_quote": 47148.60451 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.327, "high": 1.328, "low": 1.312, "close": 1.315, "volume": 134580.02, "close_time": 1772355599999, "quote_volume": 177853.45554, "trades": 1539, "taker_buy_base": 70278.48, "taker_buy_quote": 92827.48178 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.314, "high": 1.323, "low": 1.31, "close": 1.313, "volume": 94353.17, "close_time": 1772359199999, "quote_volume": 124221.02863, "trades": 1272, "taker_buy_base": 46302.67, "taker_buy_quote": 60951.38729 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.313, "high": 1.32, "low": 1.308, "close": 1.319, "volume": 111099.38, "close_time": 1772362799999, "quote_volume": 145968.78772, "trades": 1227, "taker_buy_base": 53375.28, "taker_buy_quote": 70134.51255 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.318, "high": 1.32, "low": 1.313, "close": 1.315, "volume": 73532.39, "close_time": 1772366399999, "quote_volume": 96794.44015, "trades": 860, "taker_buy_base": 40180.24, "taker_buy_quote": 52887.97346 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.315, "high": 1.316, "low": 1.307, "close": 1.307, "volume": 52700.34, "close_time": 1772369999999, "quote_volume": 69123.76034, "trades": 710, "taker_buy_base": 27014.03, "taker_buy_quote": 35430.68697 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.308, "high": 1.327, "low": 1.305, "close": 1.323, "volume": 196160.74, "close_time": 1772373599999, "quote_volume": 258926.14411, "trades": 2171, "taker_buy_base": 104279.74, "taker_buy_quote": 137605.75036 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.323, "high": 1.33, "low": 1.316, "close": 1.321, "volume": 164281.11, "close_time": 1772377199999, "quote_volume": 217283.21801, "trades": 1713, "taker_buy_base": 94836.22, "taker_buy_quote": 125462.14448 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.321, "high": 1.328, "low": 1.317, "close": 1.318, "volume": 112665.66, "close_time": 1772380799999, "quote_volume": 149048.64128, "trades": 1271, "taker_buy_base": 54686.21, "taker_buy_quote": 72338.28321 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.318, "high": 1.325, "low": 1.303, "close": 1.311, "volume": 165219.47, "close_time": 1772384399999, "quote_volume": 217104.34705, "trades": 2246, "taker_buy_base": 84619.97, "taker_buy_quote": 111150.00447 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.31, "high": 1.313, "low": 1.299, "close": 1.304, "volume": 133235.19, "close_time": 1772387999999, "quote_volume": 174216.06387, "trades": 1978, "taker_buy_base": 63993.0, "taker_buy_quote": 83670.61054 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.305, "high": 1.318, "low": 1.305, "close": 1.312, "volume": 102164.82, "close_time": 1772391599999, "quote_volume": 134183.44564, "trades": 1415, "taker_buy_base": 60445.51, "taker_buy_quote": 79358.57376 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.312, "high": 1.313, "low": 1.3, "close": 1.305, "volume": 67005.49, "close_time": 1772395199999, "quote_volume": 87529.79569, "trades": 1059, "taker_buy_base": 41525.56, "taker_buy_quote": 54242.51198 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.304, "high": 1.305, "low": 1.28, "close": 1.285, "volume": 243833.78, "close_time": 1772398799999, "quote_volume": 313958.99141, "trades": 4942, "taker_buy_base": 150154.73, "taker_buy_quote": 193337.63182 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.285, "high": 1.296, "low": 1.284, "close": 1.291, "volume": 107162.6, "close_time": 1772402399999, "quote_volume": 138368.56888, "trades": 1458, "taker_buy_base": 47674.71, "taker_buy_quote": 61555.19921 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.291, "high": 1.308, "low": 1.288, "close": 1.295, "volume": 256281.6, "close_time": 1772405999999, "quote_volume": 332900.49092, "trades": 2507, "taker_buy_base": 128921.61, "taker_buy_quote": 167476.20872 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.294, "high": 1.305, "low": 1.291, "close": 1.301, "volume": 83662.65, "close_time": 1772409599999, "quote_volume": 108879.12905, "trades": 1225, "taker_buy_base": 46085.22, "taker_buy_quote": 59978.90507 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.315, "low": 1.299, "close": 1.311, "volume": 112164.14, "close_time": 1772413199999, "quote_volume": 146594.27872, "trades": 1357, "taker_buy_base": 53220.67, "taker_buy_quote": 69537.48877 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.31, "high": 1.322, "low": 1.309, "close": 1.316, "volume": 138891.94, "close_time": 1772416799999, "quote_volume": 182718.29854, "trades": 2199, "taker_buy_base": 62854.91, "taker_buy_quote": 82666.26615 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.316, "high": 1.318, "low": 1.304, "close": 1.315, "volume": 109232.09, "close_time": 1772420399999, "quote_volume": 143274.71226, "trades": 1502, "taker_buy_base": 51754.96, "taker_buy_quote": 67865.84388 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.315, "high": 1.331, "low": 1.311, "close": 1.328, "volume": 135576.38, "close_time": 1772423999999, "quote_volume": 179257.3604, "trades": 2000, "taker_buy_base": 71661.83, "taker_buy_quote": 94754.3454 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.328, "high": 1.328, "low": 1.319, "close": 1.323, "volume": 98634.81, "close_time": 1772427599999, "quote_volume": 130535.19659, "trades": 1030, "taker_buy_base": 63855.42, "taker_buy_quote": 84513.03732 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.322, "high": 1.326, "low": 1.315, "close": 1.321, "volume": 67317.88, "close_time": 1772431199999, "quote_volume": 88923.02548, "trades": 864, "taker_buy_base": 41350.35, "taker_buy_quote": 54614.90983 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.321, "high": 1.321, "low": 1.305, "close": 1.308, "volume": 109433.99, "close_time": 1772434799999, "quote_volume": 143474.98721, "trades": 1423, "taker_buy_base": 54971.76, "taker_buy_quote": 72057.9043 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.308, "high": 1.308, "low": 1.297, "close": 1.305, "volume": 107775.07, "close_time": 1772438399999, "quote_volume": 140361.1179, "trades": 1686, "taker_buy_base": 70350.05, "taker_buy_quote": 91602.5626 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.305, "high": 1.312, "low": 1.296, "close": 1.312, "volume": 177846.42, "close_time": 1772441999999, "quote_volume": 231819.97992, "trades": 1892, "taker_buy_base": 99762.05, "taker_buy_quote": 130127.3977 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.311, "high": 1.322, "low": 1.311, "close": 1.313, "volume": 83439.56, "close_time": 1772445599999, "quote_volume": 109811.53757, "trades": 1028, "taker_buy_base": 42073.07, "taker_buy_quote": 55374.80295 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.312, "high": 1.318, "low": 1.31, "close": 1.317, "volume": 73958.61, "close_time": 1772449199999, "quote_volume": 97212.6746, "trades": 946, "taker_buy_base": 42318.46, "taker_buy_quote": 55631.35058 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.316, "high": 1.321, "low": 1.309, "close": 1.32, "volume": 130153.5, "close_time": 1772452799999, "quote_volume": 171296.48028, "trades": 1492, "taker_buy_base": 77913.96, "taker_buy_quote": 102601.24075 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.32, "high": 1.322, "low": 1.311, "close": 1.315, "volume": 65239.36, "close_time": 1772456399999, "quote_volume": 85841.45502, "trades": 832, "taker_buy_base": 36946.61, "taker_buy_quote": 48625.17337 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.315, "high": 1.32, "low": 1.308, "close": 1.31, "volume": 128204.27, "close_time": 1772459999999, "quote_volume": 168267.76435, "trades": 1323, "taker_buy_base": 63762.38, "taker_buy_quote": 83695.60428 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.31, "high": 1.337, "low": 1.306, "close": 1.335, "volume": 227340.15, "close_time": 1772463599999, "quote_volume": 300467.42476, "trades": 2627, "taker_buy_base": 127338.84, "taker_buy_quote": 168414.41649 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.336, "high": 1.372, "low": 1.335, "close": 1.364, "volume": 596611.33, "close_time": 1772467199999, "quote_volume": 810770.30262, "trades": 5672, "taker_buy_base": 331354.72, "taker_buy_quote": 450380.83289 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.365, "high": 1.382, "low": 1.364, "close": 1.371, "volume": 367721.1, "close_time": 1772470799999, "quote_volume": 504830.9581, "trades": 4010, "taker_buy_base": 183699.11, "taker_buy_quote": 252228.1055 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.371, "high": 1.372, "low": 1.351, "close": 1.359, "volume": 167202.0, "close_time": 1772474399999, "quote_volume": 227676.70206, "trades": 2078, "taker_buy_base": 93982.23, "taker_buy_quote": 127937.83815 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.36, "high": 1.36, "low": 1.349, "close": 1.352, "volume": 113408.59, "close_time": 1772477999999, "quote_volume": 153706.08532, "trades": 1499, "taker_buy_base": 55437.64, "taker_buy_quote": 75156.2642 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.352, "high": 1.356, "low": 1.347, "close": 1.353, "volume": 170975.22, "close_time": 1772481599999, "quote_volume": 231057.20033, "trades": 1825, "taker_buy_base": 97075.52, "taker_buy_quote": 131202.39516 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.352, "high": 1.355, "low": 1.343, "close": 1.347, "volume": 105172.96, "close_time": 1772485199999, "quote_volume": 141842.75105, "trades": 1747, "taker_buy_base": 60385.87, "taker_buy_quote": 81430.09299 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.346, "high": 1.352, "low": 1.342, "close": 1.35, "volume": 62984.56, "close_time": 1772488799999, "quote_volume": 84952.10566, "trades": 998, "taker_buy_base": 35393.09, "taker_buy_quote": 47735.1604 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.35, "high": 1.357, "low": 1.349, "close": 1.354, "volume": 49595.01, "close_time": 1772492399999, "quote_volume": 67149.55123, "trades": 817, "taker_buy_base": 28450.05, "taker_buy_quote": 38528.75716 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.354, "high": 1.354, "low": 1.343, "close": 1.347, "volume": 119003.55, "close_time": 1772495999999, "quote_volume": 160385.22926, "trades": 1497, "taker_buy_base": 66041.69, "taker_buy_quote": 89027.96553 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.352, "low": 1.343, "close": 1.352, "volume": 85240.21, "close_time": 1772499599999, "quote_volume": 114923.22872, "trades": 1206, "taker_buy_base": 49440.29, "taker_buy_quote": 66676.70107 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.351, "high": 1.353, "low": 1.345, "close": 1.345, "volume": 85261.47, "close_time": 1772503199999, "quote_volume": 115094.16052, "trades": 1501, "taker_buy_base": 47426.83, "taker_buy_quote": 64022.13186 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.345, "high": 1.351, "low": 1.338, "close": 1.349, "volume": 146058.01, "close_time": 1772506799999, "quote_volume": 196351.20812, "trades": 1702, "taker_buy_base": 80051.82, "taker_buy_quote": 107673.67938 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.348, "high": 1.353, "low": 1.344, "close": 1.35, "volume": 109154.2, "close_time": 1772510399999, "quote_volume": 147314.09369, "trades": 1313, "taker_buy_base": 62550.77, "taker_buy_quote": 84441.49987 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.35, "high": 1.35, "low": 1.344, "close": 1.346, "volume": 66654.91, "close_time": 1772513999999, "quote_volume": 89814.80506, "trades": 1178, "taker_buy_base": 24908.06, "taker_buy_quote": 33558.02731 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.345, "high": 1.354, "low": 1.335, "close": 1.342, "volume": 134343.54, "close_time": 1772517599999, "quote_volume": 180464.88317, "trades": 1651, "taker_buy_base": 66815.87, "taker_buy_quote": 89754.90692 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.342, "high": 1.345, "low": 1.338, "close": 1.344, "volume": 52564.45, "close_time": 1772521199999, "quote_volume": 70528.54642, "trades": 858, "taker_buy_base": 28974.93, "taker_buy_quote": 38886.52672 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.343, "high": 1.349, "low": 1.342, "close": 1.344, "volume": 34820.18, "close_time": 1772524799999, "quote_volume": 46842.45527, "trades": 676, "taker_buy_base": 20130.5, "taker_buy_quote": 27079.98441 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.344, "high": 1.345, "low": 1.322, "close": 1.325, "volume": 137730.89, "close_time": 1772528399999, "quote_volume": 183269.69096, "trades": 1925, "taker_buy_base": 68314.34, "taker_buy_quote": 90892.87183 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.324, "high": 1.334, "low": 1.319, "close": 1.325, "volume": 158617.84, "close_time": 1772531999999, "quote_volume": 210455.38566, "trades": 1631, "taker_buy_base": 70488.05, "taker_buy_quote": 93464.87026 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.325, "high": 1.33, "low": 1.315, "close": 1.328, "volume": 163664.81, "close_time": 1772535599999, "quote_volume": 216423.13359, "trades": 1734, "taker_buy_base": 89762.28, "taker_buy_quote": 118691.38228 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.327, "high": 1.331, "low": 1.321, "close": 1.329, "volume": 80712.82, "close_time": 1772539199999, "quote_volume": 107081.62962, "trades": 1037, "taker_buy_base": 37126.9, "taker_buy_quote": 49266.98331 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.33, "high": 1.343, "low": 1.329, "close": 1.333, "volume": 82924.44, "close_time": 1772542799999, "quote_volume": 110650.70885, "trades": 1159, "taker_buy_base": 37681.98, "taker_buy_quote": 50278.95497 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.333, "high": 1.333, "low": 1.319, "close": 1.324, "volume": 80200.21, "close_time": 1772546399999, "quote_volume": 106245.05903, "trades": 1370, "taker_buy_base": 39409.39, "taker_buy_quote": 52204.08023 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.323, "high": 1.331, "low": 1.308, "close": 1.315, "volume": 345513.96, "close_time": 1772549999999, "quote_volume": 455436.09412, "trades": 4616, "taker_buy_base": 184726.07, "taker_buy_quote": 243441.64348 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.315, "high": 1.333, "low": 1.312, "close": 1.333, "volume": 148042.22, "close_time": 1772553599999, "quote_volume": 195717.75816, "trades": 2679, "taker_buy_base": 70175.63, "taker_buy_quote": 92765.14672 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.332, "high": 1.352, "low": 1.329, "close": 1.343, "volume": 253478.83, "close_time": 1772557199999, "quote_volume": 339778.29932, "trades": 3498, "taker_buy_base": 126496.62, "taker_buy_quote": 169686.87592 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.343, "high": 1.347, "low": 1.333, "close": 1.343, "volume": 95146.25, "close_time": 1772560799999, "quote_volume": 127564.04753, "trades": 1531, "taker_buy_base": 42058.48, "taker_buy_quote": 56393.32785 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.344, "high": 1.354, "low": 1.338, "close": 1.347, "volume": 98206.19, "close_time": 1772564399999, "quote_volume": 132354.04354, "trades": 2100, "taker_buy_base": 47683.29, "taker_buy_quote": 64258.3359 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.347, "high": 1.353, "low": 1.343, "close": 1.348, "volume": 119148.39, "close_time": 1772567999999, "quote_volume": 160744.41992, "trades": 1670, "taker_buy_base": 63024.69, "taker_buy_quote": 85066.30673 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.349, "high": 1.349, "low": 1.335, "close": 1.338, "volume": 77397.82, "close_time": 1772571599999, "quote_volume": 104008.95175, "trades": 1118, "taker_buy_base": 58533.1, "taker_buy_quote": 78674.24259 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.338, "high": 1.338, "low": 1.328, "close": 1.334, "volume": 59372.03, "close_time": 1772575199999, "quote_volume": 79028.18021, "trades": 787, "taker_buy_base": 27330.08, "taker_buy_quote": 36397.21321 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.334, "high": 1.345, "low": 1.333, "close": 1.343, "volume": 70252.21, "close_time": 1772578799999, "quote_volume": 94190.26941, "trades": 1344, "taker_buy_base": 35972.47, "taker_buy_quote": 48251.85351 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.343, "high": 1.352, "low": 1.342, "close": 1.344, "volume": 84887.01, "close_time": 1772582399999, "quote_volume": 114348.99996, "trades": 1146, "taker_buy_base": 34711.51, "taker_buy_quote": 46764.28256 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.347, "low": 1.335, "close": 1.342, "volume": 72062.15, "close_time": 1772585999999, "quote_volume": 96606.63368, "trades": 1039, "taker_buy_base": 29154.08, "taker_buy_quote": 39079.94486 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.342, "high": 1.353, "low": 1.338, "close": 1.345, "volume": 91689.63, "close_time": 1772589599999, "quote_volume": 123403.08623, "trades": 1676, "taker_buy_base": 49637.88, "taker_buy_quote": 66787.52549 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.345, "high": 1.351, "low": 1.34, "close": 1.35, "volume": 94165.33, "close_time": 1772593199999, "quote_volume": 126580.14779, "trades": 1263, "taker_buy_base": 48380.06, "taker_buy_quote": 65030.25707 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.35, "high": 1.351, "low": 1.334, "close": 1.342, "volume": 142750.93, "close_time": 1772596799999, "quote_volume": 191378.23664, "trades": 1630, "taker_buy_base": 67906.25, "taker_buy_quote": 91016.1592 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.342, "high": 1.345, "low": 1.336, "close": 1.344, "volume": 75528.46, "close_time": 1772600399999, "quote_volume": 101281.06561, "trades": 1356, "taker_buy_base": 39176.5, "taker_buy_quote": 52523.1095 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.343, "high": 1.349, "low": 1.339, "close": 1.346, "volume": 84859.23, "close_time": 1772603999999, "quote_volume": 114022.07154, "trades": 1121, "taker_buy_base": 37420.88, "taker_buy_quote": 50304.76659 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.345, "high": 1.356, "low": 1.343, "close": 1.351, "volume": 240542.89, "close_time": 1772607599999, "quote_volume": 325146.4241, "trades": 1351, "taker_buy_base": 94150.33, "taker_buy_quote": 127206.15944 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.35, "high": 1.365, "low": 1.347, "close": 1.362, "volume": 123612.56, "close_time": 1772611199999, "quote_volume": 167553.01522, "trades": 1170, "taker_buy_base": 64468.09, "taker_buy_quote": 87409.70473 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.363, "high": 1.392, "low": 1.358, "close": 1.39, "volume": 402069.86, "close_time": 1772614799999, "quote_volume": 553716.47016, "trades": 3876, "taker_buy_base": 220921.58, "taker_buy_quote": 304293.25111 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.39, "high": 1.4, "low": 1.382, "close": 1.392, "volume": 299449.67, "close_time": 1772618399999, "quote_volume": 417087.13868, "trades": 2627, "taker_buy_base": 147504.72, "taker_buy_quote": 205444.83382 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.393, "high": 1.403, "low": 1.393, "close": 1.399, "volume": 156457.23, "close_time": 1772621999999, "quote_volume": 218739.84839, "trades": 1754, "taker_buy_base": 75144.44, "taker_buy_quote": 105080.77372 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.399, "high": 1.406, "low": 1.392, "close": 1.398, "volume": 166479.28, "close_time": 1772625599999, "quote_volume": 232744.85888, "trades": 1758, "taker_buy_base": 65815.75, "taker_buy_quote": 92064.28082 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.398, "high": 1.4, "low": 1.384, "close": 1.391, "volume": 272023.19, "close_time": 1772629199999, "quote_volume": 378184.50259, "trades": 2867, "taker_buy_base": 90018.52, "taker_buy_quote": 125145.84369 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.392, "high": 1.406, "low": 1.39, "close": 1.404, "volume": 243901.92, "close_time": 1772632799999, "quote_volume": 340942.3679, "trades": 2631, "taker_buy_base": 125526.15, "taker_buy_quote": 175404.12699 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.404, "high": 1.412, "low": 1.391, "close": 1.396, "volume": 464958.12, "close_time": 1772636399999, "quote_volume": 651468.49494, "trades": 4729, "taker_buy_base": 228316.9, "taker_buy_quote": 320015.87994 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.396, "high": 1.425, "low": 1.396, "close": 1.424, "volume": 548973.44, "close_time": 1772639999999, "quote_volume": 775195.16742, "trades": 4724, "taker_buy_base": 321693.63, "taker_buy_quote": 454583.60383 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.423, "high": 1.425, "low": 1.408, "close": 1.416, "volume": 155056.87, "close_time": 1772643599999, "quote_volume": 219544.0511, "trades": 1563, "taker_buy_base": 81483.41, "taker_buy_quote": 115370.78364 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.415, "high": 1.422, "low": 1.408, "close": 1.42, "volume": 94653.63, "close_time": 1772647199999, "quote_volume": 134097.88145, "trades": 1304, "taker_buy_base": 42175.83, "taker_buy_quote": 59772.8867 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.42, "high": 1.431, "low": 1.415, "close": 1.429, "volume": 105494.97, "close_time": 1772650799999, "quote_volume": 149966.21795, "trades": 1439, "taker_buy_base": 43795.16, "taker_buy_quote": 62284.37713 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.429, "high": 1.444, "low": 1.426, "close": 1.426, "volume": 426587.26, "close_time": 1772654399999, "quote_volume": 611185.80053, "trades": 3128, "taker_buy_base": 170412.55, "taker_buy_quote": 244264.76499 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.427, "high": 1.428, "low": 1.42, "close": 1.42, "volume": 104710.01, "close_time": 1772657999999, "quote_volume": 149078.61192, "trades": 954, "taker_buy_base": 52313.5, "taker_buy_quote": 74501.63256 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.42, "high": 1.421, "low": 1.415, "close": 1.42, "volume": 67792.33, "close_time": 1772661599999, "quote_volume": 96128.34579, "trades": 768, "taker_buy_base": 38359.18, "taker_buy_quote": 54389.16548 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.42, "high": 1.425, "low": 1.407, "close": 1.409, "volume": 148336.89, "close_time": 1772665199999, "quote_volume": 209484.03912, "trades": 882, "taker_buy_base": 34587.04, "taker_buy_quote": 48955.79731 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.409, "high": 1.41, "low": 1.402, "close": 1.406, "volume": 103287.76, "close_time": 1772668799999, "quote_volume": 145238.35464, "trades": 1072, "taker_buy_base": 56088.47, "taker_buy_quote": 78849.62156 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.409, "low": 1.399, "close": 1.403, "volume": 123859.66, "close_time": 1772672399999, "quote_volume": 173893.39258, "trades": 1350, "taker_buy_base": 58627.78, "taker_buy_quote": 82338.37238 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.404, "high": 1.411, "low": 1.396, "close": 1.399, "volume": 110451.22, "close_time": 1772675999999, "quote_volume": 154989.86847, "trades": 1265, "taker_buy_base": 56432.74, "taker_buy_quote": 79294.04802 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.399, "high": 1.41, "low": 1.397, "close": 1.402, "volume": 96110.08, "close_time": 1772679599999, "quote_volume": 135027.25591, "trades": 982, "taker_buy_base": 54205.34, "taker_buy_quote": 76170.3857 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.402, "high": 1.405, "low": 1.399, "close": 1.404, "volume": 66320.83, "close_time": 1772683199999, "quote_volume": 93042.52242, "trades": 530, "taker_buy_base": 19723.57, "taker_buy_quote": 27668.05922 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.403, "high": 1.414, "low": 1.403, "close": 1.41, "volume": 70960.86, "close_time": 1772686799999, "quote_volume": 100046.42128, "trades": 761, "taker_buy_base": 30207.07, "taker_buy_quote": 42560.83184 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.409, "high": 1.412, "low": 1.4, "close": 1.404, "volume": 126576.3, "close_time": 1772690399999, "quote_volume": 177698.62576, "trades": 830, "taker_buy_base": 89412.94, "taker_buy_quote": 125530.30134 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.404, "high": 1.406, "low": 1.394, "close": 1.403, "volume": 164153.65, "close_time": 1772693999999, "quote_volume": 229566.48567, "trades": 1122, "taker_buy_base": 69079.08, "taker_buy_quote": 96615.59442 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.403, "high": 1.406, "low": 1.389, "close": 1.394, "volume": 72197.35, "close_time": 1772697599999, "quote_volume": 100784.44125, "trades": 913, "taker_buy_base": 24366.58, "taker_buy_quote": 34020.38002 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.395, "high": 1.399, "low": 1.389, "close": 1.398, "volume": 46937.61, "close_time": 1772701199999, "quote_volume": 65417.5826, "trades": 762, "taker_buy_base": 29927.0, "taker_buy_quote": 41722.86804 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.398, "high": 1.406, "low": 1.397, "close": 1.405, "volume": 52524.97, "close_time": 1772704799999, "quote_volume": 73683.34586, "trades": 784, "taker_buy_base": 29528.75, "taker_buy_quote": 41420.49089 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.406, "high": 1.421, "low": 1.402, "close": 1.417, "volume": 72686.05, "close_time": 1772708399999, "quote_volume": 102672.75663, "trades": 1101, "taker_buy_base": 46529.79, "taker_buy_quote": 65736.38083 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.417, "high": 1.418, "low": 1.405, "close": 1.411, "volume": 96286.96, "close_time": 1772711999999, "quote_volume": 136010.42189, "trades": 858, "taker_buy_base": 44138.69, "taker_buy_quote": 62341.78753 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.41, "high": 1.411, "low": 1.402, "close": 1.408, "volume": 118241.82, "close_time": 1772715599999, "quote_volume": 166163.85002, "trades": 1031, "taker_buy_base": 43420.88, "taker_buy_quote": 61038.39339 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.408, "high": 1.409, "low": 1.393, "close": 1.4, "volume": 143066.63, "close_time": 1772719199999, "quote_volume": 200245.12353, "trades": 1554, "taker_buy_base": 70590.35, "taker_buy_quote": 98848.43728 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.4, "high": 1.406, "low": 1.392, "close": 1.403, "volume": 111693.11, "close_time": 1772722799999, "quote_volume": 156261.18331, "trades": 1988, "taker_buy_base": 58115.09, "taker_buy_quote": 81294.30761 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.403, "high": 1.405, "low": 1.383, "close": 1.401, "volume": 507074.9, "close_time": 1772726399999, "quote_volume": 707657.46983, "trades": 6793, "taker_buy_base": 310717.09, "taker_buy_quote": 433822.51775 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.402, "high": 1.402, "low": 1.383, "close": 1.397, "volume": 117733.45, "close_time": 1772729999999, "quote_volume": 164013.56682, "trades": 1506, "taker_buy_base": 48634.63, "taker_buy_quote": 67704.60047 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.397, "high": 1.406, "low": 1.382, "close": 1.384, "volume": 150885.39, "close_time": 1772733599999, "quote_volume": 210109.6784, "trades": 1786, "taker_buy_base": 77311.91, "taker_buy_quote": 107600.59311 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.383, "high": 1.388, "low": 1.375, "close": 1.387, "volume": 155706.07, "close_time": 1772737199999, "quote_volume": 215026.9006, "trades": 2071, "taker_buy_base": 79951.55, "taker_buy_quote": 110389.07368 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.387, "high": 1.398, "low": 1.385, "close": 1.386, "volume": 80109.95, "close_time": 1772740799999, "quote_volume": 111440.19054, "trades": 872, "taker_buy_base": 34553.02, "taker_buy_quote": 48078.45782 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.387, "high": 1.397, "low": 1.386, "close": 1.396, "volume": 55440.8, "close_time": 1772744399999, "quote_volume": 77137.96326, "trades": 714, "taker_buy_base": 26118.0, "taker_buy_quote": 36339.6528 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.395, "high": 1.399, "low": 1.386, "close": 1.39, "volume": 69454.91, "close_time": 1772747999999, "quote_volume": 96625.52814, "trades": 750, "taker_buy_base": 37722.45, "taker_buy_quote": 52470.96197 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.391, "high": 1.393, "low": 1.386, "close": 1.39, "volume": 34623.67, "close_time": 1772751599999, "quote_volume": 48116.76744, "trades": 578, "taker_buy_base": 12041.85, "taker_buy_quote": 16731.66773 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.39, "high": 1.394, "low": 1.387, "close": 1.389, "volume": 72793.94, "close_time": 1772755199999, "quote_volume": 101204.32452, "trades": 886, "taker_buy_base": 54205.13, "taker_buy_quote": 75369.52549 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.393, "low": 1.389, "close": 1.39, "volume": 29348.78, "close_time": 1772758799999, "quote_volume": 40808.14273, "trades": 403, "taker_buy_base": 12995.05, "taker_buy_quote": 18069.00509 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.39, "high": 1.398, "low": 1.382, "close": 1.397, "volume": 124971.16, "close_time": 1772762399999, "quote_volume": 173762.03285, "trades": 780, "taker_buy_base": 77755.63, "taker_buy_quote": 108194.58131 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.397, "high": 1.398, "low": 1.392, "close": 1.393, "volume": 38820.73, "close_time": 1772765999999, "quote_volume": 54160.36628, "trades": 608, "taker_buy_base": 13889.39, "taker_buy_quote": 19370.4225 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.393, "high": 1.395, "low": 1.39, "close": 1.392, "volume": 35179.04, "close_time": 1772769599999, "quote_volume": 48970.51409, "trades": 529, "taker_buy_base": 18383.47, "taker_buy_quote": 25597.14843 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.393, "high": 1.393, "low": 1.373, "close": 1.381, "volume": 104728.92, "close_time": 1772773199999, "quote_volume": 144514.34732, "trades": 1339, "taker_buy_base": 49019.38, "taker_buy_quote": 67680.38492 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.38, "high": 1.381, "low": 1.373, "close": 1.381, "volume": 80489.72, "close_time": 1772776799999, "quote_volume": 110870.68021, "trades": 1389, "taker_buy_base": 41793.28, "taker_buy_quote": 57571.05636 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.38, "high": 1.386, "low": 1.379, "close": 1.384, "volume": 23918.97, "close_time": 1772780399999, "quote_volume": 33057.28244, "trades": 435, "taker_buy_base": 11229.85, "taker_buy_quote": 15523.23753 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.383, "high": 1.39, "low": 1.38, "close": 1.389, "volume": 32381.14, "close_time": 1772783999999, "quote_volume": 44917.60925, "trades": 503, "taker_buy_base": 12733.54, "taker_buy_quote": 17659.72516 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.389, "high": 1.389, "low": 1.383, "close": 1.385, "volume": 29964.64, "close_time": 1772787599999, "quote_volume": 41515.50934, "trades": 581, "taker_buy_base": 12280.53, "taker_buy_quote": 17013.72412 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.386, "high": 1.386, "low": 1.37, "close": 1.376, "volume": 71257.81, "close_time": 1772791199999, "quote_volume": 98095.62014, "trades": 1189, "taker_buy_base": 21506.96, "taker_buy_quote": 29580.00283 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.376, "high": 1.382, "low": 1.376, "close": 1.379, "volume": 28908.46, "close_time": 1772794799999, "quote_volume": 39888.81281, "trades": 432, "taker_buy_base": 10442.44, "taker_buy_quote": 14410.20363 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.379, "high": 1.379, "low": 1.37, "close": 1.371, "volume": 26302.73, "close_time": 1772798399999, "quote_volume": 36216.73006, "trades": 499, "taker_buy_base": 14216.83, "taker_buy_quote": 19578.4499 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.371, "high": 1.373, "low": 1.36, "close": 1.368, "volume": 108498.85, "close_time": 1772801999999, "quote_volume": 148068.22699, "trades": 1237, "taker_buy_base": 55282.87, "taker_buy_quote": 75471.6556 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.368, "high": 1.377, "low": 1.354, "close": 1.355, "volume": 228764.55, "close_time": 1772805599999, "quote_volume": 312211.6672, "trades": 2534, "taker_buy_base": 97492.26, "taker_buy_quote": 133133.51398 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.354, "high": 1.358, "low": 1.335, "close": 1.34, "volume": 322445.23, "close_time": 1772809199999, "quote_volume": 433733.26309, "trades": 5185, "taker_buy_base": 149142.51, "taker_buy_quote": 200750.61934 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.34, "high": 1.355, "low": 1.337, "close": 1.344, "volume": 126346.32, "close_time": 1772812799999, "quote_volume": 170018.3604, "trades": 2204, "taker_buy_base": 75326.7, "taker_buy_quote": 101305.38024 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.343, "high": 1.35, "low": 1.337, "close": 1.342, "volume": 166807.42, "close_time": 1772816399999, "quote_volume": 224246.03253, "trades": 1887, "taker_buy_base": 78133.12, "taker_buy_quote": 105040.61357 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.342, "high": 1.346, "low": 1.332, "close": 1.341, "volume": 90480.69, "close_time": 1772819999999, "quote_volume": 121060.52454, "trades": 1575, "taker_buy_base": 52896.32, "taker_buy_quote": 70819.31949 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.34, "high": 1.349, "low": 1.34, "close": 1.344, "volume": 70990.38, "close_time": 1772823599999, "quote_volume": 95497.73865, "trades": 952, "taker_buy_base": 24535.96, "taker_buy_quote": 33029.55692 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.344, "high": 1.35, "low": 1.343, "close": 1.345, "volume": 21921.85, "close_time": 1772827199999, "quote_volume": 29517.86367, "trades": 750, "taker_buy_base": 8348.93, "taker_buy_quote": 11238.87007 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.345, "high": 1.347, "low": 1.338, "close": 1.343, "volume": 33836.65, "close_time": 1772830799999, "quote_volume": 45409.70842, "trades": 807, "taker_buy_base": 16662.71, "taker_buy_quote": 22363.7621 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.343, "high": 1.346, "low": 1.337, "close": 1.345, "volume": 50902.32, "close_time": 1772834399999, "quote_volume": 68280.82683, "trades": 723, "taker_buy_base": 25164.26, "taker_buy_quote": 33760.24136 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.345, "high": 1.347, "low": 1.342, "close": 1.344, "volume": 19949.74, "close_time": 1772837999999, "quote_volume": 26815.62377, "trades": 438, "taker_buy_base": 8586.74, "taker_buy_quote": 11544.13648 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.344, "high": 1.344, "low": 1.337, "close": 1.338, "volume": 24397.55, "close_time": 1772841599999, "quote_volume": 32693.17582, "trades": 505, "taker_buy_base": 12502.52, "taker_buy_quote": 16753.31426 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.338, "high": 1.343, "low": 1.335, "close": 1.34, "volume": 87863.88, "close_time": 1772845199999, "quote_volume": 117685.57894, "trades": 863, "taker_buy_base": 46984.24, "taker_buy_quote": 62974.64015 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.34, "high": 1.341, "low": 1.336, "close": 1.338, "volume": 29926.63, "close_time": 1772848799999, "quote_volume": 40045.92124, "trades": 474, "taker_buy_base": 17962.31, "taker_buy_quote": 24044.44614 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.338, "high": 1.341, "low": 1.334, "close": 1.34, "volume": 40258.65, "close_time": 1772852399999, "quote_volume": 53845.1024, "trades": 580, "taker_buy_base": 20257.04, "taker_buy_quote": 27092.57563 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.34, "high": 1.345, "low": 1.337, "close": 1.338, "volume": 58386.8, "close_time": 1772855999999, "quote_volume": 78295.79297, "trades": 843, "taker_buy_base": 22051.89, "taker_buy_quote": 29570.25755 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.338, "high": 1.344, "low": 1.331, "close": 1.343, "volume": 70370.53, "close_time": 1772859599999, "quote_volume": 93980.71248, "trades": 911, "taker_buy_base": 38250.87, "taker_buy_quote": 51077.20545 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.343, "high": 1.344, "low": 1.337, "close": 1.342, "volume": 22775.07, "close_time": 1772863199999, "quote_volume": 30519.46582, "trades": 386, "taker_buy_base": 12437.59, "taker_buy_quote": 16666.10439 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.341, "high": 1.341, "low": 1.334, "close": 1.334, "volume": 34549.14, "close_time": 1772866799999, "quote_volume": 46228.29207, "trades": 473, "taker_buy_base": 11509.55, "taker_buy_quote": 15402.08641 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.335, "high": 1.338, "low": 1.33, "close": 1.338, "volume": 68451.68, "close_time": 1772870399999, "quote_volume": 91390.29906, "trades": 674, "taker_buy_base": 57774.76, "taker_buy_quote": 77139.20571 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.337, "high": 1.341, "low": 1.334, "close": 1.335, "volume": 36686.86, "close_time": 1772873999999, "quote_volume": 49058.96974, "trades": 563, "taker_buy_base": 18021.35, "taker_buy_quote": 24096.53628 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.336, "high": 1.341, "low": 1.332, "close": 1.34, "volume": 73592.21, "close_time": 1772877599999, "quote_volume": 98357.50054, "trades": 886, "taker_buy_base": 43208.84, "taker_buy_quote": 57757.28961 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.34, "high": 1.341, "low": 1.334, "close": 1.335, "volume": 26854.15, "close_time": 1772881199999, "quote_volume": 35917.76611, "trades": 435, "taker_buy_base": 15925.69, "taker_buy_quote": 21300.74051 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.335, "high": 1.341, "low": 1.333, "close": 1.335, "volume": 50232.18, "close_time": 1772884799999, "quote_volume": 67128.78315, "trades": 649, "taker_buy_base": 28694.69, "taker_buy_quote": 38354.22955 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.335, "high": 1.339, "low": 1.332, "close": 1.335, "volume": 24008.82, "close_time": 1772888399999, "quote_volume": 32071.10051, "trades": 450, "taker_buy_base": 11807.42, "taker_buy_quote": 15772.36102 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.335, "high": 1.341, "low": 1.335, "close": 1.336, "volume": 79039.37, "close_time": 1772891999999, "quote_volume": 105749.58298, "trades": 651, "taker_buy_base": 43329.01, "taker_buy_quote": 57971.8539 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.337, "high": 1.337, "low": 1.327, "close": 1.336, "volume": 133184.37, "close_time": 1772895599999, "quote_volume": 177308.97123, "trades": 963, "taker_buy_base": 88652.2, "taker_buy_quote": 118068.37745 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.335, "high": 1.337, "low": 1.328, "close": 1.332, "volume": 47387.38, "close_time": 1772899199999, "quote_volume": 63142.55864, "trades": 700, "taker_buy_base": 34525.29, "taker_buy_quote": 46006.00138 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.331, "high": 1.332, "low": 1.325, "close": 1.329, "volume": 52436.02, "close_time": 1772902799999, "quote_volume": 69620.48619, "trades": 620, "taker_buy_base": 34041.37, "taker_buy_quote": 45200.29362 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.329, "high": 1.334, "low": 1.328, "close": 1.329, "volume": 86562.48, "close_time": 1772906399999, "quote_volume": 115245.90103, "trades": 618, "taker_buy_base": 32106.87, "taker_buy_quote": 42754.26549 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.328, "high": 1.329, "low": 1.32, "close": 1.323, "volume": 85122.91, "close_time": 1772909999999, "quote_volume": 112582.19249, "trades": 924, "taker_buy_base": 55474.43, "taker_buy_quote": 73379.3201 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.322, "high": 1.323, "low": 1.313, "close": 1.316, "volume": 130978.96, "close_time": 1772913599999, "quote_volume": 172698.39159, "trades": 977, "taker_buy_base": 55714.79, "taker_buy_quote": 73421.03809 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.316, "high": 1.322, "low": 1.316, "close": 1.317, "volume": 62329.85, "close_time": 1772917199999, "quote_volume": 82219.29102, "trades": 787, "taker_buy_base": 42109.76, "taker_buy_quote": 55556.22322 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.318, "high": 1.323, "low": 1.315, "close": 1.319, "volume": 111745.66, "close_time": 1772920799999, "quote_volume": 147279.36326, "trades": 873, "taker_buy_base": 61061.92, "taker_buy_quote": 80528.23824 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.319, "high": 1.321, "low": 1.311, "close": 1.315, "volume": 61373.26, "close_time": 1772924399999, "quote_volume": 80722.9228, "trades": 923, "taker_buy_base": 39845.42, "taker_buy_quote": 52407.79126 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.314, "high": 1.318, "low": 1.314, "close": 1.316, "volume": 16413.79, "close_time": 1772927999999, "quote_volume": 21607.38886, "trades": 314, "taker_buy_base": 11393.25, "taker_buy_quote": 14999.65739 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.319, "low": 1.311, "close": 1.313, "volume": 42391.63, "close_time": 1772931599999, "quote_volume": 55735.30328, "trades": 519, "taker_buy_base": 25302.13, "taker_buy_quote": 33268.70593 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.313, "high": 1.316, "low": 1.311, "close": 1.314, "volume": 26936.21, "close_time": 1772935199999, "quote_volume": 35362.54499, "trades": 425, "taker_buy_base": 18521.28, "taker_buy_quote": 24312.82141 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.313, "high": 1.316, "low": 1.299, "close": 1.301, "volume": 189046.88, "close_time": 1772938799999, "quote_volume": 246769.46045, "trades": 1545, "taker_buy_base": 104162.96, "taker_buy_quote": 136045.92854 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.3, "high": 1.309, "low": 1.299, "close": 1.308, "volume": 60937.04, "close_time": 1772942399999, "quote_volume": 79451.0774, "trades": 820, "taker_buy_base": 42496.64, "taker_buy_quote": 55392.32336 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.308, "high": 1.309, "low": 1.298, "close": 1.301, "volume": 42032.38, "close_time": 1772945999999, "quote_volume": 54835.78186, "trades": 517, "taker_buy_base": 26799.79, "taker_buy_quote": 34957.3754 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.301, "high": 1.313, "low": 1.301, "close": 1.31, "volume": 18163.69, "close_time": 1772949599999, "quote_volume": 23768.91743, "trades": 408, "taker_buy_base": 11098.94, "taker_buy_quote": 14515.80259 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.31, "high": 1.312, "low": 1.307, "close": 1.309, "volume": 14675.81, "close_time": 1772953199999, "quote_volume": 19216.5728, "trades": 377, "taker_buy_base": 8801.33, "taker_buy_quote": 11524.58119 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.309, "high": 1.318, "low": 1.309, "close": 1.314, "volume": 52546.94, "close_time": 1772956799999, "quote_volume": 69084.0151, "trades": 605, "taker_buy_base": 33701.34, "taker_buy_quote": 44314.59444 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.314, "high": 1.317, "low": 1.31, "close": 1.317, "volume": 38988.81, "close_time": 1772960399999, "quote_volume": 51189.82072, "trades": 517, "taker_buy_base": 26026.05, "taker_buy_quote": 34176.20616 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.317, "high": 1.323, "low": 1.315, "close": 1.323, "volume": 71207.93, "close_time": 1772963999999, "quote_volume": 93931.06083, "trades": 654, "taker_buy_base": 47788.03, "taker_buy_quote": 63034.67844 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.322, "high": 1.333, "low": 1.322, "close": 1.323, "volume": 62337.75, "close_time": 1772967599999, "quote_volume": 82605.64921, "trades": 716, "taker_buy_base": 39703.99, "taker_buy_quote": 52612.72584 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.322, "high": 1.322, "low": 1.311, "close": 1.314, "volume": 51669.18, "close_time": 1772971199999, "quote_volume": 67948.90423, "trades": 830, "taker_buy_base": 28252.51, "taker_buy_quote": 37162.72355 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.313, "high": 1.319, "low": 1.303, "close": 1.313, "volume": 93906.87, "close_time": 1772974799999, "quote_volume": 123186.13212, "trades": 1414, "taker_buy_base": 60327.3, "taker_buy_quote": 79144.72926 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.313, "high": 1.316, "low": 1.303, "close": 1.311, "volume": 157598.14, "close_time": 1772978399999, "quote_volume": 206392.88444, "trades": 2318, "taker_buy_base": 88004.56, "taker_buy_quote": 115251.60764 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.311, "high": 1.315, "low": 1.306, "close": 1.312, "volume": 78240.0, "close_time": 1772981999999, "quote_volume": 102589.04746, "trades": 1211, "taker_buy_base": 53354.14, "taker_buy_quote": 69976.96256 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.312, "high": 1.312, "low": 1.303, "close": 1.306, "volume": 50831.09, "close_time": 1772985599999, "quote_volume": 66427.39121, "trades": 1038, "taker_buy_base": 34814.07, "taker_buy_quote": 45501.14639 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.306, "high": 1.308, "low": 1.294, "close": 1.295, "volume": 123039.1, "close_time": 1772989199999, "quote_volume": 159895.30185, "trades": 1392, "taker_buy_base": 53134.08, "taker_buy_quote": 69125.94185 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.295, "high": 1.301, "low": 1.293, "close": 1.296, "volume": 28618.04, "close_time": 1772992799999, "quote_volume": 37112.65213, "trades": 685, "taker_buy_base": 14225.56, "taker_buy_quote": 18453.44862 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.296, "high": 1.3, "low": 1.293, "close": 1.297, "volume": 30181.78, "close_time": 1772996399999, "quote_volume": 39127.42754, "trades": 749, "taker_buy_base": 14115.07, "taker_buy_quote": 18302.83431 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.297, "high": 1.316, "low": 1.295, "close": 1.31, "volume": 55959.47, "close_time": 1772999999999, "quote_volume": 73190.40994, "trades": 1445, "taker_buy_base": 25029.01, "taker_buy_quote": 32735.02709 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.31, "high": 1.316, "low": 1.306, "close": 1.307, "volume": 37791.91, "close_time": 1773003599999, "quote_volume": 49495.11028, "trades": 791, "taker_buy_base": 18978.54, "taker_buy_quote": 24859.62405 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.307, "high": 1.311, "low": 1.301, "close": 1.309, "volume": 62804.88, "close_time": 1773007199999, "quote_volume": 82031.92271, "trades": 1064, "taker_buy_base": 35043.89, "taker_buy_quote": 45786.81918 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.309, "high": 1.309, "low": 1.286, "close": 1.304, "volume": 199989.68, "close_time": 1773010799999, "quote_volume": 259406.97366, "trades": 2406, "taker_buy_base": 94643.47, "taker_buy_quote": 122743.73971 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.304, "high": 1.309, "low": 1.296, "close": 1.297, "volume": 89543.78, "close_time": 1773014399999, "quote_volume": 116574.62435, "trades": 1015, "taker_buy_base": 40004.08, "taker_buy_quote": 52080.38827 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.296, "high": 1.318, "low": 1.296, "close": 1.307, "volume": 95151.23, "close_time": 1773017999999, "quote_volume": 124259.04912, "trades": 1603, "taker_buy_base": 51243.03, "taker_buy_quote": 66918.06306 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.307, "high": 1.316, "low": 1.303, "close": 1.307, "volume": 124186.87, "close_time": 1773021599999, "quote_volume": 162762.90763, "trades": 1278, "taker_buy_base": 87498.0, "taker_buy_quote": 114702.22712 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.306, "high": 1.325, "low": 1.304, "close": 1.322, "volume": 125078.48, "close_time": 1773025199999, "quote_volume": 164738.37625, "trades": 2121, "taker_buy_base": 57389.14, "taker_buy_quote": 75634.04493 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.322, "high": 1.34, "low": 1.321, "close": 1.334, "volume": 220952.59, "close_time": 1773028799999, "quote_volume": 294155.52183, "trades": 3192, "taker_buy_base": 118509.53, "taker_buy_quote": 157785.52352 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.334, "high": 1.339, "low": 1.33, "close": 1.331, "volume": 70955.19, "close_time": 1773032399999, "quote_volume": 94711.53187, "trades": 926, "taker_buy_base": 30865.75, "taker_buy_quote": 41200.35727 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.331, "high": 1.355, "low": 1.33, "close": 1.354, "volume": 257555.59, "close_time": 1773035999999, "quote_volume": 346464.79868, "trades": 2916, "taker_buy_base": 128895.8, "taker_buy_quote": 173278.67772 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.354, "high": 1.355, "low": 1.342, "close": 1.344, "volume": 160218.94, "close_time": 1773039599999, "quote_volume": 216035.08921, "trades": 1696, "taker_buy_base": 57569.42, "taker_buy_quote": 77637.32167 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.343, "high": 1.348, "low": 1.334, "close": 1.346, "volume": 142568.54, "close_time": 1773043199999, "quote_volume": 191238.75595, "trades": 1159, "taker_buy_base": 81122.27, "taker_buy_quote": 108810.36782 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.346, "high": 1.354, "low": 1.344, "close": 1.349, "volume": 163542.98, "close_time": 1773046799999, "quote_volume": 220513.09826, "trades": 1394, "taker_buy_base": 79763.67, "taker_buy_quote": 107598.33207 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.349, "high": 1.358, "low": 1.345, "close": 1.348, "volume": 85473.15, "close_time": 1773050399999, "quote_volume": 115454.62902, "trades": 860, "taker_buy_base": 41645.61, "taker_buy_quote": 56292.04171 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.348, "high": 1.351, "low": 1.344, "close": 1.346, "volume": 87128.06, "close_time": 1773053999999, "quote_volume": 117473.3403, "trades": 1032, "taker_buy_base": 50087.0, "taker_buy_quote": 67541.26625 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.346, "high": 1.352, "low": 1.343, "close": 1.35, "volume": 76254.26, "close_time": 1773057599999, "quote_volume": 102795.37319, "trades": 739, "taker_buy_base": 33183.87, "taker_buy_quote": 44734.54477 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.351, "high": 1.363, "low": 1.35, "close": 1.358, "volume": 116081.1, "close_time": 1773061199999, "quote_volume": 157706.83205, "trades": 1275, "taker_buy_base": 58543.49, "taker_buy_quote": 79559.20343 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.358, "high": 1.377, "low": 1.357, "close": 1.368, "volume": 272427.25, "close_time": 1773064799999, "quote_volume": 372946.23195, "trades": 3130, "taker_buy_base": 145124.1, "taker_buy_quote": 198746.07683 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.367, "high": 1.374, "low": 1.358, "close": 1.366, "volume": 272746.84, "close_time": 1773068399999, "quote_volume": 372833.55768, "trades": 2025, "taker_buy_base": 157306.01, "taker_buy_quote": 215216.75798 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.367, "high": 1.379, "low": 1.367, "close": 1.375, "volume": 213603.06, "close_time": 1773071999999, "quote_volume": 293234.50299, "trades": 2237, "taker_buy_base": 115735.11, "taker_buy_quote": 158883.34032 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.375, "high": 1.397, "low": 1.375, "close": 1.386, "volume": 318823.92, "close_time": 1773075599999, "quote_volume": 441695.3135, "trades": 3098, "taker_buy_base": 171408.63, "taker_buy_quote": 237476.67759 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.386, "high": 1.387, "low": 1.375, "close": 1.378, "volume": 128283.17, "close_time": 1773079199999, "quote_volume": 177028.88592, "trades": 1297, "taker_buy_base": 66084.54, "taker_buy_quote": 91224.60774 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.377, "high": 1.382, "low": 1.373, "close": 1.373, "volume": 88763.81, "close_time": 1773082799999, "quote_volume": 122205.31893, "trades": 776, "taker_buy_base": 43686.38, "taker_buy_quote": 60144.94918 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.374, "high": 1.389, "low": 1.371, "close": 1.382, "volume": 140300.17, "close_time": 1773086399999, "quote_volume": 193618.89121, "trades": 1167, "taker_buy_base": 91103.1, "taker_buy_quote": 125713.66974 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.382, "high": 1.383, "low": 1.374, "close": 1.377, "volume": 64179.91, "close_time": 1773089999999, "quote_volume": 88407.5831, "trades": 561, "taker_buy_base": 25917.45, "taker_buy_quote": 35721.21982 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.377, "high": 1.383, "low": 1.376, "close": 1.38, "volume": 47440.75, "close_time": 1773093599999, "quote_volume": 65441.54706, "trades": 394, "taker_buy_base": 21975.13, "taker_buy_quote": 30310.3404 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.381, "high": 1.381, "low": 1.369, "close": 1.372, "volume": 53816.66, "close_time": 1773097199999, "quote_volume": 74016.06642, "trades": 570, "taker_buy_base": 21243.97, "taker_buy_quote": 29225.55582 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.371, "high": 1.373, "low": 1.365, "close": 1.368, "volume": 57401.86, "close_time": 1773100799999, "quote_volume": 78559.07777, "trades": 461, "taker_buy_base": 28023.63, "taker_buy_quote": 38352.49076 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.379, "low": 1.366, "close": 1.375, "volume": 40267.89, "close_time": 1773104399999, "quote_volume": 55248.18247, "trades": 658, "taker_buy_base": 20429.89, "taker_buy_quote": 28023.16791 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.374, "high": 1.377, "low": 1.367, "close": 1.374, "volume": 73351.16, "close_time": 1773107999999, "quote_volume": 100711.82779, "trades": 990, "taker_buy_base": 37527.18, "taker_buy_quote": 51529.41267 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.375, "high": 1.39, "low": 1.368, "close": 1.38, "volume": 147563.96, "close_time": 1773111599999, "quote_volume": 203652.43081, "trades": 1557, "taker_buy_base": 101102.53, "taker_buy_quote": 139517.8204 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.38, "high": 1.383, "low": 1.371, "close": 1.371, "volume": 54449.59, "close_time": 1773115199999, "quote_volume": 75021.81931, "trades": 715, "taker_buy_base": 27339.08, "taker_buy_quote": 37685.71983 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.372, "high": 1.388, "low": 1.372, "close": 1.387, "volume": 76063.06, "close_time": 1773118799999, "quote_volume": 105077.47822, "trades": 550, "taker_buy_base": 51662.43, "taker_buy_quote": 71382.07896 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.386, "high": 1.39, "low": 1.38, "close": 1.383, "volume": 50235.7, "close_time": 1773122399999, "quote_volume": 69642.08431, "trades": 586, "taker_buy_base": 32485.87, "taker_buy_quote": 45040.45374 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.383, "high": 1.386, "low": 1.377, "close": 1.383, "volume": 49923.23, "close_time": 1773125999999, "quote_volume": 69041.67965, "trades": 604, "taker_buy_base": 23989.09, "taker_buy_quote": 33181.31233 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.383, "high": 1.393, "low": 1.38, "close": 1.387, "volume": 96347.89, "close_time": 1773129599999, "quote_volume": 133656.91261, "trades": 1001, "taker_buy_base": 49582.46, "taker_buy_quote": 68773.12768 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.388, "high": 1.396, "low": 1.386, "close": 1.388, "volume": 75216.81, "close_time": 1773133199999, "quote_volume": 104645.77841, "trades": 706, "taker_buy_base": 32548.26, "taker_buy_quote": 45299.95433 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.388, "high": 1.396, "low": 1.386, "close": 1.394, "volume": 54905.71, "close_time": 1773136799999, "quote_volume": 76409.40427, "trades": 664, "taker_buy_base": 33121.08, "taker_buy_quote": 46083.26858 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.393, "high": 1.395, "low": 1.386, "close": 1.392, "volume": 97655.46, "close_time": 1773140399999, "quote_volume": 135700.10856, "trades": 737, "taker_buy_base": 31236.63, "taker_buy_quote": 43439.49995 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.392, "high": 1.392, "low": 1.386, "close": 1.387, "volume": 70870.38, "close_time": 1773143999999, "quote_volume": 98401.68344, "trades": 560, "taker_buy_base": 35327.99, "taker_buy_quote": 49046.75663 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.388, "high": 1.39, "low": 1.384, "close": 1.387, "volume": 40957.83, "close_time": 1773147599999, "quote_volume": 56818.92566, "trades": 460, "taker_buy_base": 17487.49, "taker_buy_quote": 24262.69311 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.387, "high": 1.393, "low": 1.376, "close": 1.379, "volume": 113204.37, "close_time": 1773151199999, "quote_volume": 156487.4994, "trades": 1233, "taker_buy_base": 54053.61, "taker_buy_quote": 74737.41568 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.379, "high": 1.397, "low": 1.369, "close": 1.395, "volume": 270434.63, "close_time": 1773154799999, "quote_volume": 372271.92475, "trades": 2979, "taker_buy_base": 110988.17, "taker_buy_quote": 152936.37666 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.396, "high": 1.399, "low": 1.387, "close": 1.394, "volume": 121259.56, "close_time": 1773158399999, "quote_volume": 168787.30746, "trades": 1868, "taker_buy_base": 55601.84, "taker_buy_quote": 77403.53813 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.394, "high": 1.403, "low": 1.387, "close": 1.397, "volume": 157459.47, "close_time": 1773161999999, "quote_volume": 220015.98603, "trades": 1532, "taker_buy_base": 103256.5, "taker_buy_quote": 144330.54089 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.396, "high": 1.398, "low": 1.381, "close": 1.386, "volume": 126437.57, "close_time": 1773165599999, "quote_volume": 175622.8353, "trades": 1440, "taker_buy_base": 83996.44, "taker_buy_quote": 116603.66457 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.385, "high": 1.385, "low": 1.368, "close": 1.369, "volume": 198993.27, "close_time": 1773169199999, "quote_volume": 273490.54571, "trades": 1870, "taker_buy_base": 140505.92, "taker_buy_quote": 193106.78008 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.369, "high": 1.371, "low": 1.362, "close": 1.365, "volume": 224166.92, "close_time": 1773172799999, "quote_volume": 306074.25909, "trades": 1661, "taker_buy_base": 148525.57, "taker_buy_quote": 202818.46687 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.365, "high": 1.372, "low": 1.365, "close": 1.372, "volume": 52075.34, "close_time": 1773176399999, "quote_volume": 71306.56672, "trades": 570, "taker_buy_base": 38685.92, "taker_buy_quote": 52971.51947 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.372, "high": 1.374, "low": 1.36, "close": 1.364, "volume": 68608.71, "close_time": 1773179999999, "quote_volume": 93765.72426, "trades": 865, "taker_buy_base": 41127.36, "taker_buy_quote": 56221.33657 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.364, "high": 1.37, "low": 1.362, "close": 1.368, "volume": 43978.64, "close_time": 1773183599999, "quote_volume": 60037.4806, "trades": 595, "taker_buy_base": 18146.53, "taker_buy_quote": 24775.17684 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.368, "high": 1.372, "low": 1.367, "close": 1.368, "volume": 49468.91, "close_time": 1773187199999, "quote_volume": 67738.65745, "trades": 632, "taker_buy_base": 28102.97, "taker_buy_quote": 38479.33006 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.374, "low": 1.364, "close": 1.371, "volume": 85460.4, "close_time": 1773190799999, "quote_volume": 116947.2855, "trades": 913, "taker_buy_base": 51379.1, "taker_buy_quote": 70320.73683 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.371, "high": 1.376, "low": 1.369, "close": 1.373, "volume": 64225.82, "close_time": 1773194399999, "quote_volume": 88113.45411, "trades": 763, "taker_buy_base": 26174.84, "taker_buy_quote": 35911.4286 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.373, "high": 1.374, "low": 1.366, "close": 1.372, "volume": 58492.67, "close_time": 1773197999999, "quote_volume": 80163.25674, "trades": 402, "taker_buy_base": 20511.14, "taker_buy_quote": 28091.14935 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.372, "high": 1.374, "low": 1.365, "close": 1.366, "volume": 49655.5, "close_time": 1773201599999, "quote_volume": 67953.69907, "trades": 436, "taker_buy_base": 23743.88, "taker_buy_quote": 32480.81219 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.366, "high": 1.377, "low": 1.363, "close": 1.376, "volume": 40495.01, "close_time": 1773205199999, "quote_volume": 55492.54362, "trades": 452, "taker_buy_base": 26340.57, "taker_buy_quote": 36089.00124 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.375, "high": 1.376, "low": 1.361, "close": 1.361, "volume": 91386.56, "close_time": 1773208799999, "quote_volume": 125099.4908, "trades": 559, "taker_buy_base": 25861.91, "taker_buy_quote": 35385.82327 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.361, "high": 1.372, "low": 1.36, "close": 1.372, "volume": 46213.53, "close_time": 1773212399999, "quote_volume": 63139.99058, "trades": 563, "taker_buy_base": 23708.48, "taker_buy_quote": 32384.46914 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.372, "high": 1.372, "low": 1.363, "close": 1.365, "volume": 35631.83, "close_time": 1773215999999, "quote_volume": 48715.1685, "trades": 368, "taker_buy_base": 18052.08, "taker_buy_quote": 24690.2763 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.365, "high": 1.368, "low": 1.361, "close": 1.368, "volume": 61786.9, "close_time": 1773219599999, "quote_volume": 84325.41164, "trades": 544, "taker_buy_base": 32258.27, "taker_buy_quote": 44040.04062 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.368, "high": 1.369, "low": 1.361, "close": 1.362, "volume": 37335.92, "close_time": 1773223199999, "quote_volume": 50974.38497, "trades": 459, "taker_buy_base": 16090.25, "taker_buy_quote": 21974.85553 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.362, "high": 1.37, "low": 1.361, "close": 1.368, "volume": 58055.58, "close_time": 1773226799999, "quote_volume": 79258.72419, "trades": 522, "taker_buy_base": 31435.67, "taker_buy_quote": 42921.84389 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.369, "high": 1.369, "low": 1.357, "close": 1.36, "volume": 124242.25, "close_time": 1773230399999, "quote_volume": 169249.82593, "trades": 987, "taker_buy_base": 61639.49, "taker_buy_quote": 83971.57721 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.36, "high": 1.373, "low": 1.358, "close": 1.366, "volume": 111329.97, "close_time": 1773233999999, "quote_volume": 152226.2189, "trades": 1025, "taker_buy_base": 64998.61, "taker_buy_quote": 88894.1908 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.366, "high": 1.392, "low": 1.366, "close": 1.38, "volume": 211689.77, "close_time": 1773237599999, "quote_volume": 292342.24318, "trades": 2157, "taker_buy_base": 111003.05, "taker_buy_quote": 153219.78884 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.38, "high": 1.388, "low": 1.376, "close": 1.38, "volume": 109399.68, "close_time": 1773241199999, "quote_volume": 151334.50578, "trades": 1427, "taker_buy_base": 48810.45, "taker_buy_quote": 67516.32895 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.381, "high": 1.382, "low": 1.367, "close": 1.375, "volume": 116297.09, "close_time": 1773244799999, "quote_volume": 159755.34549, "trades": 1183, "taker_buy_base": 66602.57, "taker_buy_quote": 91518.83178 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.375, "high": 1.383, "low": 1.373, "close": 1.38, "volume": 83360.6, "close_time": 1773248399999, "quote_volume": 114816.48594, "trades": 1105, "taker_buy_base": 37994.55, "taker_buy_quote": 52333.94827 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.38, "high": 1.391, "low": 1.379, "close": 1.382, "volume": 68998.68, "close_time": 1773251999999, "quote_volume": 95525.26306, "trades": 1011, "taker_buy_base": 31883.66, "taker_buy_quote": 44152.89413 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.383, "high": 1.39, "low": 1.381, "close": 1.389, "volume": 114250.27, "close_time": 1773255599999, "quote_volume": 158368.3071, "trades": 1142, "taker_buy_base": 53420.37, "taker_buy_quote": 74051.69383 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.389, "high": 1.389, "low": 1.382, "close": 1.385, "volume": 41275.18, "close_time": 1773259199999, "quote_volume": 57147.4961, "trades": 442, "taker_buy_base": 21798.57, "taker_buy_quote": 30176.32323 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.385, "high": 1.386, "low": 1.382, "close": 1.386, "volume": 23379.08, "close_time": 1773262799999, "quote_volume": 32349.23245, "trades": 268, "taker_buy_base": 10957.52, "taker_buy_quote": 15163.11797 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.386, "high": 1.388, "low": 1.384, "close": 1.388, "volume": 23833.65, "close_time": 1773266399999, "quote_volume": 33019.61453, "trades": 253, "taker_buy_base": 12186.47, "taker_buy_quote": 16884.5505 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.388, "high": 1.396, "low": 1.384, "close": 1.387, "volume": 90126.69, "close_time": 1773269999999, "quote_volume": 125189.75057, "trades": 979, "taker_buy_base": 42856.99, "taker_buy_quote": 59524.09226 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.387, "high": 1.389, "low": 1.379, "close": 1.382, "volume": 37400.89, "close_time": 1773273599999, "quote_volume": 51733.64355, "trades": 406, "taker_buy_base": 17829.08, "taker_buy_quote": 24672.81526 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.383, "high": 1.385, "low": 1.38, "close": 1.384, "volume": 38836.03, "close_time": 1773277199999, "quote_volume": 53700.09335, "trades": 418, "taker_buy_base": 20555.08, "taker_buy_quote": 28420.00939 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.383, "high": 1.384, "low": 1.375, "close": 1.376, "volume": 34640.71, "close_time": 1773280799999, "quote_volume": 47728.17468, "trades": 374, "taker_buy_base": 11159.91, "taker_buy_quote": 15385.13152 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.376, "high": 1.377, "low": 1.365, "close": 1.366, "volume": 62837.7, "close_time": 1773284399999, "quote_volume": 86145.67056, "trades": 569, "taker_buy_base": 36154.01, "taker_buy_quote": 49573.10519 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.366, "high": 1.371, "low": 1.363, "close": 1.367, "volume": 47451.2, "close_time": 1773287999999, "quote_volume": 64842.58077, "trades": 600, "taker_buy_base": 21815.27, "taker_buy_quote": 29818.20804 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.367, "high": 1.371, "low": 1.365, "close": 1.366, "volume": 38498.52, "close_time": 1773291599999, "quote_volume": 52659.19952, "trades": 419, "taker_buy_base": 20247.08, "taker_buy_quote": 27692.8847 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.366, "high": 1.368, "low": 1.36, "close": 1.366, "volume": 100119.58, "close_time": 1773295199999, "quote_volume": 136522.81311, "trades": 709, "taker_buy_base": 46899.93, "taker_buy_quote": 63944.52477 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.366, "high": 1.368, "low": 1.364, "close": 1.367, "volume": 85859.14, "close_time": 1773298799999, "quote_volume": 117256.95822, "trades": 726, "taker_buy_base": 38017.0, "taker_buy_quote": 51916.33884 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.367, "high": 1.377, "low": 1.367, "close": 1.373, "volume": 80266.41, "close_time": 1773302399999, "quote_volume": 110147.35819, "trades": 813, "taker_buy_base": 53120.83, "taker_buy_quote": 72911.624 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.374, "high": 1.38, "low": 1.372, "close": 1.377, "volume": 62127.68, "close_time": 1773305999999, "quote_volume": 85488.29815, "trades": 713, "taker_buy_base": 37918.45, "taker_buy_quote": 52180.65934 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.377, "high": 1.386, "low": 1.373, "close": 1.381, "volume": 48276.74, "close_time": 1773309599999, "quote_volume": 66519.78336, "trades": 653, "taker_buy_base": 25388.37, "taker_buy_quote": 34984.23439 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.382, "high": 1.39, "low": 1.381, "close": 1.39, "volume": 46934.2, "close_time": 1773313199999, "quote_volume": 64998.48606, "trades": 756, "taker_buy_base": 21330.04, "taker_buy_quote": 29545.65284 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.39, "high": 1.391, "low": 1.383, "close": 1.386, "volume": 59413.74, "close_time": 1773316799999, "quote_volume": 82494.60359, "trades": 716, "taker_buy_base": 29129.96, "taker_buy_quote": 40453.52254 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.386, "high": 1.397, "low": 1.382, "close": 1.394, "volume": 106362.87, "close_time": 1773320399999, "quote_volume": 147891.02089, "trades": 1187, "taker_buy_base": 55126.41, "taker_buy_quote": 76663.37798 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.394, "high": 1.395, "low": 1.383, "close": 1.389, "volume": 118975.29, "close_time": 1773323999999, "quote_volume": 165356.78689, "trades": 1318, "taker_buy_base": 72305.55, "taker_buy_quote": 100471.40537 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.389, "high": 1.398, "low": 1.377, "close": 1.381, "volume": 141410.18, "close_time": 1773327599999, "quote_volume": 196027.42069, "trades": 1580, "taker_buy_base": 64281.37, "taker_buy_quote": 89146.27603 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.382, "high": 1.394, "low": 1.378, "close": 1.39, "volume": 129120.15, "close_time": 1773331199999, "quote_volume": 179061.27122, "trades": 1819, "taker_buy_base": 71915.42, "taker_buy_quote": 99717.05136 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.389, "high": 1.396, "low": 1.384, "close": 1.394, "volume": 123397.34, "close_time": 1773334799999, "quote_volume": 171736.18719, "trades": 1452, "taker_buy_base": 69094.49, "taker_buy_quote": 96168.07988 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.393, "high": 1.398, "low": 1.389, "close": 1.392, "volume": 122461.9, "close_time": 1773338399999, "quote_volume": 170709.83224, "trades": 1248, "taker_buy_base": 58535.24, "taker_buy_quote": 81609.23547 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.392, "high": 1.394, "low": 1.387, "close": 1.388, "volume": 55936.51, "close_time": 1773341999999, "quote_volume": 77781.24918, "trades": 798, "taker_buy_base": 30697.15, "taker_buy_quote": 42681.17052 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.388, "high": 1.4, "low": 1.387, "close": 1.398, "volume": 133475.96, "close_time": 1773345599999, "quote_volume": 186063.81904, "trades": 1180, "taker_buy_base": 101062.64, "taker_buy_quote": 140906.95481 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.397, "high": 1.399, "low": 1.391, "close": 1.391, "volume": 62248.31, "close_time": 1773349199999, "quote_volume": 86941.42596, "trades": 790, "taker_buy_base": 26760.1, "taker_buy_quote": 37382.71317 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.392, "high": 1.397, "low": 1.391, "close": 1.396, "volume": 50488.68, "close_time": 1773352799999, "quote_volume": 70349.73336, "trades": 509, "taker_buy_base": 28872.69, "taker_buy_quote": 40234.46743 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.396, "high": 1.397, "low": 1.391, "close": 1.395, "volume": 67579.58, "close_time": 1773356399999, "quote_volume": 94251.70767, "trades": 928, "taker_buy_base": 38747.27, "taker_buy_quote": 54047.22347 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.395, "high": 1.402, "low": 1.393, "close": 1.394, "volume": 107560.41, "close_time": 1773359999999, "quote_volume": 150452.04917, "trades": 1174, "taker_buy_base": 61320.42, "taker_buy_quote": 85800.94849 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.418, "low": 1.391, "close": 1.405, "volume": 240087.58, "close_time": 1773363599999, "quote_volume": 338021.11276, "trades": 3151, "taker_buy_base": 139036.28, "taker_buy_quote": 195661.31988 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.406, "high": 1.41, "low": 1.402, "close": 1.409, "volume": 83435.1, "close_time": 1773367199999, "quote_volume": 117437.62645, "trades": 1169, "taker_buy_base": 46041.97, "taker_buy_quote": 64830.06993 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.409, "high": 1.412, "low": 1.404, "close": 1.407, "volume": 60110.63, "close_time": 1773370799999, "quote_volume": 84713.86667, "trades": 1010, "taker_buy_base": 30477.36, "taker_buy_quote": 42962.08248 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.408, "high": 1.414, "low": 1.403, "close": 1.412, "volume": 72293.15, "close_time": 1773374399999, "quote_volume": 101793.75653, "trades": 716, "taker_buy_base": 33835.48, "taker_buy_quote": 47642.34879 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.412, "high": 1.413, "low": 1.403, "close": 1.406, "volume": 55517.29, "close_time": 1773377999999, "quote_volume": 78048.8528, "trades": 732, "taker_buy_base": 16049.62, "taker_buy_quote": 22571.13658 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.406, "high": 1.41, "low": 1.403, "close": 1.406, "volume": 37828.39, "close_time": 1773381599999, "quote_volume": 53213.06308, "trades": 556, "taker_buy_base": 21219.02, "taker_buy_quote": 29851.72492 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.407, "high": 1.408, "low": 1.401, "close": 1.406, "volume": 141063.32, "close_time": 1773385199999, "quote_volume": 198248.93815, "trades": 1242, "taker_buy_base": 101535.68, "taker_buy_quote": 142711.8435 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.406, "high": 1.41, "low": 1.403, "close": 1.406, "volume": 75462.57, "close_time": 1773388799999, "quote_volume": 106148.9618, "trades": 1278, "taker_buy_base": 41178.8, "taker_buy_quote": 57934.21669 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.405, "high": 1.417, "low": 1.403, "close": 1.411, "volume": 66436.23, "close_time": 1773392399999, "quote_volume": 93689.98817, "trades": 854, "taker_buy_base": 41652.8, "taker_buy_quote": 58739.45346 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.41, "high": 1.418, "low": 1.409, "close": 1.416, "volume": 45994.63, "close_time": 1773395999999, "quote_volume": 65007.26886, "trades": 659, "taker_buy_base": 24892.33, "taker_buy_quote": 35186.2275 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.416, "high": 1.423, "low": 1.416, "close": 1.421, "volume": 52986.13, "close_time": 1773399599999, "quote_volume": 75256.97129, "trades": 673, "taker_buy_base": 30014.56, "taker_buy_quote": 42635.43427 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.421, "high": 1.423, "low": 1.417, "close": 1.42, "volume": 45984.07, "close_time": 1773403199999, "quote_volume": 65279.11491, "trades": 682, "taker_buy_base": 26306.33, "taker_buy_quote": 37353.18858 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.419, "high": 1.434, "low": 1.419, "close": 1.43, "volume": 82752.38, "close_time": 1773406799999, "quote_volume": 118113.82661, "trades": 1801, "taker_buy_base": 45301.81, "taker_buy_quote": 64668.95541 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.431, "high": 1.451, "low": 1.431, "close": 1.446, "volume": 219149.22, "close_time": 1773410399999, "quote_volume": 316271.95144, "trades": 2785, "taker_buy_base": 112331.89, "taker_buy_quote": 162108.74652 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.446, "high": 1.454, "low": 1.43, "close": 1.432, "volume": 319011.66, "close_time": 1773413999999, "quote_volume": 460473.60532, "trades": 3057, "taker_buy_base": 153802.78, "taker_buy_quote": 222214.72013 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.433, "high": 1.444, "low": 1.423, "close": 1.425, "volume": 210049.11, "close_time": 1773417599999, "quote_volume": 301415.68399, "trades": 2284, "taker_buy_base": 133545.97, "taker_buy_quote": 191645.56933 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.424, "high": 1.428, "low": 1.412, "close": 1.426, "volume": 140518.08, "close_time": 1773421199999, "quote_volume": 199699.82668, "trades": 2033, "taker_buy_base": 76812.58, "taker_buy_quote": 109164.89246 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.425, "high": 1.428, "low": 1.406, "close": 1.41, "volume": 109262.84, "close_time": 1773424799999, "quote_volume": 154826.54695, "trades": 1536, "taker_buy_base": 50120.18, "taker_buy_quote": 71057.75961 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.41, "high": 1.417, "low": 1.405, "close": 1.412, "volume": 67486.07, "close_time": 1773428399999, "quote_volume": 95227.64222, "trades": 951, "taker_buy_base": 31779.54, "taker_buy_quote": 44841.01303 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.411, "high": 1.416, "low": 1.409, "close": 1.413, "volume": 37302.2, "close_time": 1773431999999, "quote_volume": 52706.72433, "trades": 593, "taker_buy_base": 25385.15, "taker_buy_quote": 35871.04411 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.413, "high": 1.419, "low": 1.413, "close": 1.416, "volume": 63977.29, "close_time": 1773435599999, "quote_volume": 90510.487, "trades": 547, "taker_buy_base": 26509.92, "taker_buy_quote": 37521.93262 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.416, "high": 1.42, "low": 1.412, "close": 1.414, "volume": 25414.58, "close_time": 1773439199999, "quote_volume": 35978.79431, "trades": 416, "taker_buy_base": 17056.57, "taker_buy_quote": 24145.86301 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.414, "high": 1.415, "low": 1.402, "close": 1.408, "volume": 95276.48, "close_time": 1773442799999, "quote_volume": 134034.39577, "trades": 1110, "taker_buy_base": 44754.6, "taker_buy_quote": 62962.90366 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.408, "high": 1.412, "low": 1.406, "close": 1.41, "volume": 28078.31, "close_time": 1773446399999, "quote_volume": 39581.1114, "trades": 476, "taker_buy_base": 12407.14, "taker_buy_quote": 17491.45969 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.41, "high": 1.41, "low": 1.4, "close": 1.403, "volume": 61327.34, "close_time": 1773449999999, "quote_volume": 86204.55773, "trades": 649, "taker_buy_base": 34811.22, "taker_buy_quote": 48914.70965 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.402, "high": 1.41, "low": 1.399, "close": 1.409, "volume": 156452.84, "close_time": 1773453599999, "quote_volume": 219523.41735, "trades": 1088, "taker_buy_base": 49751.5, "taker_buy_quote": 69835.94443 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.408, "high": 1.411, "low": 1.406, "close": 1.409, "volume": 38439.08, "close_time": 1773457199999, "quote_volume": 54134.15182, "trades": 536, "taker_buy_base": 21125.18, "taker_buy_quote": 29752.18001 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.409, "high": 1.415, "low": 1.409, "close": 1.412, "volume": 42325.13, "close_time": 1773460799999, "quote_volume": 59766.09878, "trades": 645, "taker_buy_base": 24841.35, "taker_buy_quote": 35078.23856 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.412, "high": 1.416, "low": 1.407, "close": 1.407, "volume": 67907.98, "close_time": 1773464399999, "quote_volume": 95954.00157, "trades": 630, "taker_buy_base": 47250.63, "taker_buy_quote": 66781.02685 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.407, "high": 1.407, "low": 1.402, "close": 1.405, "volume": 61166.87, "close_time": 1773467999999, "quote_volume": 85944.88024, "trades": 600, "taker_buy_base": 31206.79, "taker_buy_quote": 43858.16374 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.405, "high": 1.405, "low": 1.39, "close": 1.398, "volume": 122153.55, "close_time": 1773471599999, "quote_volume": 170538.52389, "trades": 1642, "taker_buy_base": 58049.56, "taker_buy_quote": 81028.67703 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.398, "high": 1.4, "low": 1.395, "close": 1.396, "volume": 26754.91, "close_time": 1773475199999, "quote_volume": 37391.10131, "trades": 393, "taker_buy_base": 12434.6, "taker_buy_quote": 17379.64527 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.396, "high": 1.398, "low": 1.393, "close": 1.395, "volume": 23286.86, "close_time": 1773478799999, "quote_volume": 32504.34104, "trades": 237, "taker_buy_base": 10821.29, "taker_buy_quote": 15109.31831 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.395, "high": 1.399, "low": 1.391, "close": 1.393, "volume": 62698.38, "close_time": 1773482399999, "quote_volume": 87438.8269, "trades": 468, "taker_buy_base": 32148.72, "taker_buy_quote": 44832.18318 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.392, "high": 1.393, "low": 1.386, "close": 1.39, "volume": 156485.37, "close_time": 1773485999999, "quote_volume": 217408.43537, "trades": 785, "taker_buy_base": 56774.8, "taker_buy_quote": 78847.72303 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.39, "high": 1.398, "low": 1.39, "close": 1.397, "volume": 34559.69, "close_time": 1773489599999, "quote_volume": 48183.26285, "trades": 335, "taker_buy_base": 18206.72, "taker_buy_quote": 25381.91392 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.397, "high": 1.399, "low": 1.395, "close": 1.399, "volume": 27607.49, "close_time": 1773493199999, "quote_volume": 38584.20605, "trades": 663, "taker_buy_base": 19291.83, "taker_buy_quote": 26965.40522 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.399, "high": 1.401, "low": 1.396, "close": 1.399, "volume": 47649.5, "close_time": 1773496799999, "quote_volume": 66615.02808, "trades": 355, "taker_buy_base": 22511.9, "taker_buy_quote": 31476.70219 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.399, "high": 1.399, "low": 1.392, "close": 1.393, "volume": 29237.62, "close_time": 1773500399999, "quote_volume": 40842.79154, "trades": 346, "taker_buy_base": 13917.2, "taker_buy_quote": 19449.50184 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.393, "high": 1.396, "low": 1.391, "close": 1.396, "volume": 63440.29, "close_time": 1773503999999, "quote_volume": 88380.87039, "trades": 1142, "taker_buy_base": 36951.69, "taker_buy_quote": 51486.35071 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.395, "high": 1.4, "low": 1.392, "close": 1.399, "volume": 20165.72, "close_time": 1773507599999, "quote_volume": 28152.42344, "trades": 351, "taker_buy_base": 10423.84, "taker_buy_quote": 14548.20731 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.4, "high": 1.401, "low": 1.395, "close": 1.397, "volume": 27823.41, "close_time": 1773511199999, "quote_volume": 38925.53542, "trades": 358, "taker_buy_base": 18045.0, "taker_buy_quote": 25254.6009 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.397, "high": 1.4, "low": 1.395, "close": 1.399, "volume": 36525.36, "close_time": 1773514799999, "quote_volume": 51032.36169, "trades": 281, "taker_buy_base": 17463.18, "taker_buy_quote": 24402.57822 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.399, "high": 1.4, "low": 1.397, "close": 1.398, "volume": 7795.64, "close_time": 1773518399999, "quote_volume": 10904.99953, "trades": 160, "taker_buy_base": 2100.44, "taker_buy_quote": 2939.05762 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.398, "high": 1.402, "low": 1.397, "close": 1.401, "volume": 27617.79, "close_time": 1773521999999, "quote_volume": 38632.65542, "trades": 372, "taker_buy_base": 13601.57, "taker_buy_quote": 19030.78984 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.4, "high": 1.403, "low": 1.399, "close": 1.402, "volume": 16241.14, "close_time": 1773525599999, "quote_volume": 22739.2176, "trades": 223, "taker_buy_base": 9064.96, "taker_buy_quote": 12692.39763 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.402, "high": 1.404, "low": 1.4, "close": 1.402, "volume": 27689.29, "close_time": 1773529199999, "quote_volume": 38829.77359, "trades": 219, "taker_buy_base": 11553.03, "taker_buy_quote": 16202.42428 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.402, "high": 1.413, "low": 1.402, "close": 1.412, "volume": 114721.33, "close_time": 1773532799999, "quote_volume": 161550.92834, "trades": 1078, "taker_buy_base": 73743.23, "taker_buy_quote": 103838.12109 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.414, "low": 1.404, "close": 1.406, "volume": 44319.19, "close_time": 1773536399999, "quote_volume": 62490.89053, "trades": 564, "taker_buy_base": 16272.58, "taker_buy_quote": 22944.39011 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.405, "high": 1.408, "low": 1.404, "close": 1.408, "volume": 27052.29, "close_time": 1773539999999, "quote_volume": 38036.00654, "trades": 276, "taker_buy_base": 13494.67, "taker_buy_quote": 18975.63046 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.408, "high": 1.419, "low": 1.407, "close": 1.416, "volume": 102912.23, "close_time": 1773543599999, "quote_volume": 145472.27187, "trades": 807, "taker_buy_base": 48314.74, "taker_buy_quote": 68294.32743 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.417, "high": 1.42, "low": 1.411, "close": 1.415, "volume": 85681.89, "close_time": 1773547199999, "quote_volume": 121361.60943, "trades": 780, "taker_buy_base": 37512.83, "taker_buy_quote": 53135.66874 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.415, "high": 1.42, "low": 1.415, "close": 1.417, "volume": 43205.4, "close_time": 1773550799999, "quote_volume": 61263.43435, "trades": 510, "taker_buy_base": 21238.71, "taker_buy_quote": 30114.52457 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.417, "high": 1.423, "low": 1.415, "close": 1.417, "volume": 55556.77, "close_time": 1773554399999, "quote_volume": 78800.69073, "trades": 656, "taker_buy_base": 32761.45, "taker_buy_quote": 46471.92144 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.417, "high": 1.419, "low": 1.415, "close": 1.418, "volume": 27842.6, "close_time": 1773557999999, "quote_volume": 39446.62307, "trades": 397, "taker_buy_base": 12514.04, "taker_buy_quote": 17732.49139 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.418, "high": 1.419, "low": 1.416, "close": 1.417, "volume": 27555.96, "close_time": 1773561599999, "quote_volume": 39064.18913, "trades": 292, "taker_buy_base": 12419.85, "taker_buy_quote": 17604.62593 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.418, "high": 1.426, "low": 1.418, "close": 1.425, "volume": 67496.71, "close_time": 1773565199999, "quote_volume": 95933.33304, "trades": 667, "taker_buy_base": 27568.22, "taker_buy_quote": 39177.03451 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.426, "high": 1.434, "low": 1.425, "close": 1.428, "volume": 128646.69, "close_time": 1773568799999, "quote_volume": 183921.00474, "trades": 1109, "taker_buy_base": 57727.65, "taker_buy_quote": 82533.9776 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.428, "high": 1.434, "low": 1.428, "close": 1.43, "volume": 85166.96, "close_time": 1773572399999, "quote_volume": 121841.72698, "trades": 909, "taker_buy_base": 31115.53, "taker_buy_quote": 44513.76525 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.43, "high": 1.43, "low": 1.379, "close": 1.379, "volume": 705813.33, "close_time": 1773575999999, "quote_volume": 989206.1078, "trades": 4530, "taker_buy_base": 282893.65, "taker_buy_quote": 396114.02047 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.379, "high": 1.381, "low": 1.248, "close": 1.359, "volume": 7161361.81, "close_time": 1773579599999, "quote_volume": 9369055.21643, "trades": 61335, "taker_buy_base": 3531091.19, "taker_buy_quote": 4617076.00323 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.359, "high": 1.484, "low": 1.355, "close": 1.459, "volume": 5905705.49, "close_time": 1773583199999, "quote_volume": 8388565.59909, "trades": 73361, "taker_buy_base": 3476671.4, "taker_buy_quote": 4939101.81283 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.458, "high": 1.469, "low": 1.45, "close": 1.458, "volume": 646779.0, "close_time": 1773586799999, "quote_volume": 943935.43519, "trades": 7362, "taker_buy_base": 295900.34, "taker_buy_quote": 431904.65728 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.458, "high": 1.472, "low": 1.456, "close": 1.463, "volume": 378602.05, "close_time": 1773590399999, "quote_volume": 554178.94569, "trades": 4169, "taker_buy_base": 196342.83, "taker_buy_quote": 287384.49153 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.464, "high": 1.471, "low": 1.456, "close": 1.466, "volume": 201479.65, "close_time": 1773593999999, "quote_volume": 295055.81919, "trades": 2764, "taker_buy_base": 78992.39, "taker_buy_quote": 115650.62234 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.466, "high": 1.486, "low": 1.465, "close": 1.483, "volume": 208830.81, "close_time": 1773597599999, "quote_volume": 308136.03055, "trades": 2885, "taker_buy_base": 111835.42, "taker_buy_quote": 165053.89339 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.484, "high": 1.492, "low": 1.47, "close": 1.473, "volume": 218495.26, "close_time": 1773601199999, "quote_volume": 323293.08764, "trades": 3469, "taker_buy_base": 94635.96, "taker_buy_quote": 140085.55438 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.472, "high": 1.48, "low": 1.47, "close": 1.474, "volume": 125353.45, "close_time": 1773604799999, "quote_volume": 184775.59526, "trades": 1212, "taker_buy_base": 32871.03, "taker_buy_quote": 48452.30972 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.474, "high": 1.488, "low": 1.469, "close": 1.487, "volume": 82911.33, "close_time": 1773608399999, "quote_volume": 122559.80658, "trades": 1655, "taker_buy_base": 41803.92, "taker_buy_quote": 61755.00199 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.486, "high": 1.509, "low": 1.486, "close": 1.503, "volume": 504095.2, "close_time": 1773611999999, "quote_volume": 756462.05883, "trades": 7587, "taker_buy_base": 265164.62, "taker_buy_quote": 397830.17789 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.503, "high": 1.529, "low": 1.494, "close": 1.52, "volume": 397638.31, "close_time": 1773615599999, "quote_volume": 600962.08596, "trades": 5263, "taker_buy_base": 221422.4, "taker_buy_quote": 334623.70975 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.521, "high": 1.534, "low": 1.511, "close": 1.517, "volume": 383754.48, "close_time": 1773619199999, "quote_volume": 583852.36091, "trades": 4784, "taker_buy_base": 176226.21, "taker_buy_quote": 268352.92601 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.517, "high": 1.525, "low": 1.5, "close": 1.5, "volume": 295148.16, "close_time": 1773622799999, "quote_volume": 445187.69673, "trades": 2975, "taker_buy_base": 133767.15, "taker_buy_quote": 201843.28973 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.501, "high": 1.517, "low": 1.494, "close": 1.515, "volume": 182563.61, "close_time": 1773626399999, "quote_volume": 274520.33571, "trades": 2265, "taker_buy_base": 89368.44, "taker_buy_quote": 134356.81707 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.515, "high": 1.519, "low": 1.505, "close": 1.508, "volume": 160293.92, "close_time": 1773629999999, "quote_volume": 242337.66373, "trades": 2022, "taker_buy_base": 84028.11, "taker_buy_quote": 127074.44685 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.507, "high": 1.536, "low": 1.504, "close": 1.521, "volume": 328656.61, "close_time": 1773633599999, "quote_volume": 499493.98183, "trades": 4014, "taker_buy_base": 197300.96, "taker_buy_quote": 299616.94814 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.521, "high": 1.537, "low": 1.52, "close": 1.528, "volume": 267509.73, "close_time": 1773637199999, "quote_volume": 408371.23648, "trades": 3426, "taker_buy_base": 157000.39, "taker_buy_quote": 239692.75062 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.528, "high": 1.547, "low": 1.527, "close": 1.543, "volume": 147577.68, "close_time": 1773640799999, "quote_volume": 226725.68222, "trades": 2631, "taker_buy_base": 87522.24, "taker_buy_quote": 134497.09289 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.542, "high": 1.542, "low": 1.515, "close": 1.516, "volume": 213003.72, "close_time": 1773644399999, "quote_volume": 324953.83633, "trades": 3276, "taker_buy_base": 110237.97, "taker_buy_quote": 168169.74996 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.515, "high": 1.522, "low": 1.513, "close": 1.514, "volume": 77789.94, "close_time": 1773647999999, "quote_volume": 118022.28877, "trades": 1078, "taker_buy_base": 36428.12, "taker_buy_quote": 55284.50233 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.515, "high": 1.522, "low": 1.503, "close": 1.513, "volume": 124759.65, "close_time": 1773651599999, "quote_volume": 188629.19658, "trades": 1699, "taker_buy_base": 59495.65, "taker_buy_quote": 90020.6617 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.513, "high": 1.516, "low": 1.507, "close": 1.512, "volume": 98196.76, "close_time": 1773655199999, "quote_volume": 148513.06033, "trades": 1085, "taker_buy_base": 44703.14, "taker_buy_quote": 67625.24028 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.512, "high": 1.517, "low": 1.503, "close": 1.517, "volume": 106052.18, "close_time": 1773658799999, "quote_volume": 160280.81904, "trades": 1453, "taker_buy_base": 57721.85, "taker_buy_quote": 87300.21183 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.516, "high": 1.519, "low": 1.511, "close": 1.513, "volume": 73904.31, "close_time": 1773662399999, "quote_volume": 111941.82181, "trades": 844, "taker_buy_base": 43938.4, "taker_buy_quote": 66558.95916 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.512, "high": 1.537, "low": 1.497, "close": 1.505, "volume": 946815.59, "close_time": 1773665999999, "quote_volume": 1435674.51655, "trades": 9099, "taker_buy_base": 473406.34, "taker_buy_quote": 718735.8693 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.504, "high": 1.519, "low": 1.503, "close": 1.51, "volume": 176198.37, "close_time": 1773669599999, "quote_volume": 265958.74399, "trades": 2280, "taker_buy_base": 91037.71, "taker_buy_quote": 137482.80553 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.51, "high": 1.517, "low": 1.487, "close": 1.501, "volume": 236092.23, "close_time": 1773673199999, "quote_volume": 353651.97305, "trades": 3169, "taker_buy_base": 118745.24, "taker_buy_quote": 177974.72619 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.502, "high": 1.505, "low": 1.49, "close": 1.493, "volume": 204223.17, "close_time": 1773676799999, "quote_volume": 306048.50738, "trades": 2438, "taker_buy_base": 79899.93, "taker_buy_quote": 119778.71401 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.493, "high": 1.5, "low": 1.488, "close": 1.497, "volume": 143632.53, "close_time": 1773680399999, "quote_volume": 214532.51612, "trades": 2121, "taker_buy_base": 86470.99, "taker_buy_quote": 129171.40724 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.497, "high": 1.504, "low": 1.495, "close": 1.502, "volume": 92817.76, "close_time": 1773683999999, "quote_volume": 139133.55569, "trades": 1284, "taker_buy_base": 53149.18, "taker_buy_quote": 79698.85352 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.502, "high": 1.511, "low": 1.498, "close": 1.5, "volume": 99138.66, "close_time": 1773687599999, "quote_volume": 149228.19851, "trades": 1256, "taker_buy_base": 46664.08, "taker_buy_quote": 70279.58417 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.5, "high": 1.511, "low": 1.498, "close": 1.508, "volume": 93562.28, "close_time": 1773691199999, "quote_volume": 140821.83444, "trades": 1171, "taker_buy_base": 43087.88, "taker_buy_quote": 64861.98818 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.507, "high": 1.507, "low": 1.5, "close": 1.505, "volume": 52866.26, "close_time": 1773694799999, "quote_volume": 79498.10844, "trades": 829, "taker_buy_base": 29593.34, "taker_buy_quote": 44500.19594 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.505, "high": 1.52, "low": 1.504, "close": 1.515, "volume": 89675.71, "close_time": 1773698399999, "quote_volume": 135714.25957, "trades": 1243, "taker_buy_base": 49683.25, "taker_buy_quote": 75201.27596 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.516, "high": 1.526, "low": 1.514, "close": 1.515, "volume": 89648.97, "close_time": 1773701999999, "quote_volume": 136283.34987, "trades": 1187, "taker_buy_base": 34357.31, "taker_buy_quote": 52236.15049 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.514, "high": 1.521, "low": 1.505, "close": 1.519, "volume": 58274.04, "close_time": 1773705599999, "quote_volume": 88223.18371, "trades": 859, "taker_buy_base": 22998.46, "taker_buy_quote": 34796.65949 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.519, "high": 1.526, "low": 1.51, "close": 1.523, "volume": 167914.81, "close_time": 1773709199999, "quote_volume": 255175.95547, "trades": 2789, "taker_buy_base": 63483.39, "taker_buy_quote": 96561.9225 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.524, "high": 1.531, "low": 1.519, "close": 1.524, "volume": 125335.61, "close_time": 1773712799999, "quote_volume": 191308.42133, "trades": 1872, "taker_buy_base": 61878.84, "taker_buy_quote": 94466.7099 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.524, "high": 1.524, "low": 1.511, "close": 1.517, "volume": 84335.49, "close_time": 1773716399999, "quote_volume": 127894.25126, "trades": 1441, "taker_buy_base": 45557.7, "taker_buy_quote": 69078.44548 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.517, "high": 1.519, "low": 1.5, "close": 1.506, "volume": 144271.65, "close_time": 1773719999999, "quote_volume": 217578.27248, "trades": 1918, "taker_buy_base": 73582.53, "taker_buy_quote": 110983.12288 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.507, "high": 1.511, "low": 1.494, "close": 1.504, "volume": 139733.36, "close_time": 1773723599999, "quote_volume": 209686.06683, "trades": 1689, "taker_buy_base": 54811.84, "taker_buy_quote": 82204.63778 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.503, "high": 1.51, "low": 1.497, "close": 1.501, "volume": 68144.96, "close_time": 1773727199999, "quote_volume": 102533.8312, "trades": 893, "taker_buy_base": 36345.38, "taker_buy_quote": 54721.48797 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.502, "high": 1.507, "low": 1.497, "close": 1.501, "volume": 67595.21, "close_time": 1773730799999, "quote_volume": 101489.79072, "trades": 1007, "taker_buy_base": 26488.41, "taker_buy_quote": 39781.2088 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.501, "high": 1.508, "low": 1.5, "close": 1.501, "volume": 33719.19, "close_time": 1773734399999, "quote_volume": 50714.16276, "trades": 636, "taker_buy_base": 18234.84, "taker_buy_quote": 27435.6505 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.502, "high": 1.505, "low": 1.495, "close": 1.497, "volume": 113366.17, "close_time": 1773737999999, "quote_volume": 170118.75598, "trades": 1511, "taker_buy_base": 57123.5, "taker_buy_quote": 85735.77351 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.496, "high": 1.499, "low": 1.477, "close": 1.478, "volume": 707684.51, "close_time": 1773741599999, "quote_volume": 1050999.46558, "trades": 4296, "taker_buy_base": 461113.27, "taker_buy_quote": 684843.04007 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.479, "high": 1.487, "low": 1.474, "close": 1.479, "volume": 269461.11, "close_time": 1773745199999, "quote_volume": 398647.28681, "trades": 1608, "taker_buy_base": 179474.3, "taker_buy_quote": 265594.29118 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.479, "high": 1.483, "low": 1.477, "close": 1.481, "volume": 696834.57, "close_time": 1773748799999, "quote_volume": 1031810.55681, "trades": 4517, "taker_buy_base": 541759.05, "taker_buy_quote": 802242.61456 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.481, "high": 1.491, "low": 1.477, "close": 1.482, "volume": 238208.89, "close_time": 1773752399999, "quote_volume": 353374.78235, "trades": 1918, "taker_buy_base": 160592.72, "taker_buy_quote": 238125.40406 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.481, "high": 1.488, "low": 1.473, "close": 1.48, "volume": 203007.22, "close_time": 1773755999999, "quote_volume": 300323.36003, "trades": 2341, "taker_buy_base": 95911.85, "taker_buy_quote": 141928.09581 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.48, "high": 1.488, "low": 1.477, "close": 1.487, "volume": 142220.12, "close_time": 1773759599999, "quote_volume": 210869.95727, "trades": 1574, "taker_buy_base": 71786.67, "taker_buy_quote": 106472.53403 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.487, "high": 1.498, "low": 1.477, "close": 1.485, "volume": 140821.3, "close_time": 1773763199999, "quote_volume": 209341.98882, "trades": 2229, "taker_buy_base": 53664.42, "taker_buy_quote": 79743.37822 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.484, "high": 1.495, "low": 1.484, "close": 1.491, "volume": 66797.16, "close_time": 1773766799999, "quote_volume": 99422.20843, "trades": 1265, "taker_buy_base": 34065.55, "taker_buy_quote": 50716.47958 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.491, "high": 1.496, "low": 1.486, "close": 1.496, "volume": 30099.83, "close_time": 1773770399999, "quote_volume": 44912.26138, "trades": 717, "taker_buy_base": 18502.42, "taker_buy_quote": 27607.26762 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.496, "high": 1.498, "low": 1.492, "close": 1.495, "volume": 63494.01, "close_time": 1773773999999, "quote_volume": 94904.21983, "trades": 747, "taker_buy_base": 31825.95, "taker_buy_quote": 47577.99869 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.494, "high": 1.496, "low": 1.488, "close": 1.489, "volume": 27408.42, "close_time": 1773777599999, "quote_volume": 40915.91839, "trades": 585, "taker_buy_base": 12902.89, "taker_buy_quote": 19267.02036 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.49, "high": 1.494, "low": 1.488, "close": 1.492, "volume": 19819.49, "close_time": 1773781199999, "quote_volume": 29543.30265, "trades": 336, "taker_buy_base": 13965.29, "taker_buy_quote": 20817.62353 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.491, "high": 1.502, "low": 1.491, "close": 1.499, "volume": 74158.28, "close_time": 1773784799999, "quote_volume": 111079.52511, "trades": 1408, "taker_buy_base": 40109.6, "taker_buy_quote": 60096.6015 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.498, "high": 1.5, "low": 1.483, "close": 1.489, "volume": 185542.45, "close_time": 1773788399999, "quote_volume": 277306.51678, "trades": 1459, "taker_buy_base": 43559.2, "taker_buy_quote": 64941.07657 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.49, "high": 1.49, "low": 1.481, "close": 1.481, "volume": 39112.15, "close_time": 1773791999999, "quote_volume": 58126.52667, "trades": 654, "taker_buy_base": 25423.27, "taker_buy_quote": 37787.45058 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.481, "high": 1.484, "low": 1.476, "close": 1.483, "volume": 110211.37, "close_time": 1773795599999, "quote_volume": 163239.51185, "trades": 1213, "taker_buy_base": 83288.35, "taker_buy_quote": 123401.54534 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.483, "high": 1.488, "low": 1.481, "close": 1.485, "volume": 41186.08, "close_time": 1773799199999, "quote_volume": 61152.99236, "trades": 872, "taker_buy_base": 27823.54, "taker_buy_quote": 41309.30941 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.486, "high": 1.494, "low": 1.484, "close": 1.49, "volume": 35714.85, "close_time": 1773802799999, "quote_volume": 53229.01889, "trades": 826, "taker_buy_base": 20971.88, "taker_buy_quote": 31261.2305 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.49, "high": 1.498, "low": 1.489, "close": 1.492, "volume": 123278.22, "close_time": 1773806399999, "quote_volume": 184028.01568, "trades": 1390, "taker_buy_base": 33661.01, "taker_buy_quote": 50272.29038 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.491, "high": 1.492, "low": 1.483, "close": 1.486, "volume": 28582.73, "close_time": 1773809999999, "quote_volume": 42528.47452, "trades": 612, "taker_buy_base": 16820.19, "taker_buy_quote": 25026.99484 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.487, "high": 1.491, "low": 1.481, "close": 1.485, "volume": 119429.15, "close_time": 1773813599999, "quote_volume": 177721.63152, "trades": 1047, "taker_buy_base": 52717.92, "taker_buy_quote": 78456.63641 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.485, "high": 1.493, "low": 1.483, "close": 1.489, "volume": 86131.6, "close_time": 1773817199999, "quote_volume": 128237.82475, "trades": 1081, "taker_buy_base": 46561.57, "taker_buy_quote": 69349.78853 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.489, "high": 1.492, "low": 1.483, "close": 1.49, "volume": 65437.73, "close_time": 1773820799999, "quote_volume": 97282.17298, "trades": 822, "taker_buy_base": 19419.84, "taker_buy_quote": 28890.7298 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.491, "high": 1.493, "low": 1.489, "close": 1.49, "volume": 31462.28, "close_time": 1773824399999, "quote_volume": 46912.5585, "trades": 589, "taker_buy_base": 20011.74, "taker_buy_quote": 29841.48509 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.49, "high": 1.498, "low": 1.489, "close": 1.493, "volume": 29552.57, "close_time": 1773827999999, "quote_volume": 44130.54989, "trades": 613, "taker_buy_base": 19103.68, "taker_buy_quote": 28522.62155 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.493, "high": 1.494, "low": 1.481, "close": 1.486, "volume": 74493.93, "close_time": 1773831599999, "quote_volume": 110966.80768, "trades": 1022, "taker_buy_base": 45185.09, "taker_buy_quote": 67323.12693 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.485, "high": 1.488, "low": 1.465, "close": 1.472, "volume": 156229.06, "close_time": 1773835199999, "quote_volume": 230291.18542, "trades": 2705, "taker_buy_base": 61546.0, "taker_buy_quote": 90770.63756 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.471, "high": 1.471, "low": 1.451, "close": 1.457, "volume": 192435.09, "close_time": 1773838799999, "quote_volume": 280824.19154, "trades": 3077, "taker_buy_base": 89279.36, "taker_buy_quote": 130301.14866 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.456, "high": 1.459, "low": 1.442, "close": 1.451, "volume": 208460.2, "close_time": 1773842399999, "quote_volume": 302610.87897, "trades": 3218, "taker_buy_base": 109570.24, "taker_buy_quote": 159070.20798 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.451, "high": 1.451, "low": 1.43, "close": 1.43, "volume": 203715.6, "close_time": 1773845999999, "quote_volume": 293566.10404, "trades": 3474, "taker_buy_base": 90184.22, "taker_buy_quote": 130067.36685 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.431, "high": 1.439, "low": 1.426, "close": 1.437, "volume": 123548.35, "close_time": 1773849599999, "quote_volume": 177110.37851, "trades": 2084, "taker_buy_base": 67559.14, "taker_buy_quote": 96877.27218 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.436, "high": 1.437, "low": 1.428, "close": 1.433, "volume": 99355.08, "close_time": 1773853199999, "quote_volume": 142359.10646, "trades": 1582, "taker_buy_base": 57507.27, "taker_buy_quote": 82400.00065 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.433, "high": 1.443, "low": 1.429, "close": 1.439, "volume": 83652.77, "close_time": 1773856799999, "quote_volume": 120205.95594, "trades": 1516, "taker_buy_base": 56433.85, "taker_buy_quote": 81104.45524 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.439, "high": 1.448, "low": 1.429, "close": 1.431, "volume": 96936.97, "close_time": 1773860399999, "quote_volume": 139440.63519, "trades": 1833, "taker_buy_base": 49162.36, "taker_buy_quote": 70705.31468 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.432, "high": 1.441, "low": 1.431, "close": 1.433, "volume": 69783.82, "close_time": 1773863999999, "quote_volume": 100283.09918, "trades": 1140, "taker_buy_base": 41875.27, "taker_buy_quote": 60198.61916 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.434, "high": 1.443, "low": 1.424, "close": 1.44, "volume": 72028.77, "close_time": 1773867599999, "quote_volume": 103277.89059, "trades": 1313, "taker_buy_base": 36720.15, "taker_buy_quote": 52659.34446 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.439, "high": 1.445, "low": 1.439, "close": 1.444, "volume": 30340.69, "close_time": 1773871199999, "quote_volume": 43773.27679, "trades": 627, "taker_buy_base": 16954.92, "taker_buy_quote": 24458.46878 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.444, "high": 1.444, "low": 1.438, "close": 1.442, "volume": 40848.33, "close_time": 1773874799999, "quote_volume": 58847.82282, "trades": 783, "taker_buy_base": 19632.1, "taker_buy_quote": 28282.05033 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.442, "high": 1.447, "low": 1.441, "close": 1.444, "volume": 24682.39, "close_time": 1773878399999, "quote_volume": 35642.09974, "trades": 539, "taker_buy_base": 12586.71, "taker_buy_quote": 18178.46624 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.444, "high": 1.444, "low": 1.435, "close": 1.437, "volume": 71180.57, "close_time": 1773881999999, "quote_volume": 102430.79337, "trades": 1055, "taker_buy_base": 40408.95, "taker_buy_quote": 58155.00264 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.437, "high": 1.439, "low": 1.434, "close": 1.434, "volume": 56765.4, "close_time": 1773885599999, "quote_volume": 81523.89449, "trades": 819, "taker_buy_base": 39541.9, "taker_buy_quote": 56800.12426 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.434, "high": 1.437, "low": 1.429, "close": 1.432, "volume": 72739.68, "close_time": 1773889199999, "quote_volume": 104271.04642, "trades": 1017, "taker_buy_base": 45244.64, "taker_buy_quote": 64877.60347 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.432, "high": 1.447, "low": 1.432, "close": 1.437, "volume": 71392.06, "close_time": 1773892799999, "quote_volume": 102728.4646, "trades": 970, "taker_buy_base": 51779.31, "taker_buy_quote": 74465.11398 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.436, "high": 1.437, "low": 1.427, "close": 1.43, "volume": 56655.59, "close_time": 1773896399999, "quote_volume": 81014.77868, "trades": 950, "taker_buy_base": 17923.3, "taker_buy_quote": 25644.44609 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.43, "high": 1.433, "low": 1.427, "close": 1.429, "volume": 55810.24, "close_time": 1773899999999, "quote_volume": 79776.45771, "trades": 867, "taker_buy_base": 29261.13, "taker_buy_quote": 41837.87818 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.429, "high": 1.433, "low": 1.425, "close": 1.426, "volume": 55335.0, "close_time": 1773903599999, "quote_volume": 79049.39039, "trades": 969, "taker_buy_base": 24363.11, "taker_buy_quote": 34815.57774 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.425, "high": 1.427, "low": 1.405, "close": 1.42, "volume": 273397.1, "close_time": 1773907199999, "quote_volume": 386717.77211, "trades": 4074, "taker_buy_base": 109005.98, "taker_buy_quote": 154295.8526 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.419, "high": 1.423, "low": 1.416, "close": 1.417, "volume": 66988.96, "close_time": 1773910799999, "quote_volume": 95077.0269, "trades": 1100, "taker_buy_base": 34493.37, "taker_buy_quote": 48968.77318 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.417, "high": 1.43, "low": 1.417, "close": 1.429, "volume": 71013.45, "close_time": 1773914399999, "quote_volume": 101159.25187, "trades": 1048, "taker_buy_base": 41488.07, "taker_buy_quote": 59118.20165 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.429, "high": 1.43, "low": 1.419, "close": 1.42, "volume": 22285.46, "close_time": 1773917999999, "quote_volume": 31757.31114, "trades": 451, "taker_buy_base": 10338.4, "taker_buy_quote": 14735.03457 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.42, "high": 1.422, "low": 1.415, "close": 1.415, "volume": 32822.77, "close_time": 1773921599999, "quote_volume": 46543.68582, "trades": 539, "taker_buy_base": 13495.82, "taker_buy_quote": 19141.98389 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.416, "high": 1.417, "low": 1.405, "close": 1.405, "volume": 95922.43, "close_time": 1773925199999, "quote_volume": 135445.113, "trades": 1045, "taker_buy_base": 55549.36, "taker_buy_quote": 78470.02331 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.405, "high": 1.416, "low": 1.399, "close": 1.414, "volume": 154694.32, "close_time": 1773928799999, "quote_volume": 217366.42725, "trades": 2083, "taker_buy_base": 66135.13, "taker_buy_quote": 92990.38942 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.414, "high": 1.418, "low": 1.4, "close": 1.407, "volume": 178201.35, "close_time": 1773932399999, "quote_volume": 250174.66728, "trades": 2175, "taker_buy_base": 65152.96, "taker_buy_quote": 91536.80292 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.406, "high": 1.413, "low": 1.398, "close": 1.408, "volume": 116492.85, "close_time": 1773935999999, "quote_volume": 163623.76513, "trades": 1891, "taker_buy_base": 58777.94, "taker_buy_quote": 82546.39727 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.408, "high": 1.408, "low": 1.401, "close": 1.404, "volume": 53093.09, "close_time": 1773939599999, "quote_volume": 74554.41339, "trades": 971, "taker_buy_base": 29285.95, "taker_buy_quote": 41128.16762 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.404, "high": 1.412, "low": 1.398, "close": 1.411, "volume": 63167.85, "close_time": 1773943199999, "quote_volume": 88725.18435, "trades": 956, "taker_buy_base": 43367.34, "taker_buy_quote": 60911.34892 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.411, "high": 1.411, "low": 1.403, "close": 1.408, "volume": 46922.44, "close_time": 1773946799999, "quote_volume": 65978.15429, "trades": 675, "taker_buy_base": 15221.34, "taker_buy_quote": 21412.25596 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.408, "high": 1.42, "low": 1.408, "close": 1.415, "volume": 92612.59, "close_time": 1773950399999, "quote_volume": 131071.30513, "trades": 1142, "taker_buy_base": 48087.39, "taker_buy_quote": 68033.80603 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.415, "high": 1.42, "low": 1.414, "close": 1.419, "volume": 25077.09, "close_time": 1773953999999, "quote_volume": 35543.01141, "trades": 514, "taker_buy_base": 16862.93, "taker_buy_quote": 23905.82734 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.419, "high": 1.422, "low": 1.418, "close": 1.42, "volume": 15025.92, "close_time": 1773957599999, "quote_volume": 21337.78762, "trades": 440, "taker_buy_base": 7154.66, "taker_buy_quote": 10162.26774 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.419, "high": 1.42, "low": 1.41, "close": 1.415, "volume": 55319.72, "close_time": 1773961199999, "quote_volume": 78227.05867, "trades": 952, "taker_buy_base": 30648.78, "taker_buy_quote": 43345.79103 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.415, "high": 1.418, "low": 1.409, "close": 1.413, "volume": 25505.91, "close_time": 1773964799999, "quote_volume": 36066.27092, "trades": 510, "taker_buy_base": 11162.26, "taker_buy_quote": 15789.41334 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.421, "low": 1.412, "close": 1.419, "volume": 51019.48, "close_time": 1773968399999, "quote_volume": 72270.48563, "trades": 672, "taker_buy_base": 34579.02, "taker_buy_quote": 48985.86343 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.419, "high": 1.428, "low": 1.419, "close": 1.424, "volume": 83567.93, "close_time": 1773971999999, "quote_volume": 118937.66566, "trades": 1208, "taker_buy_base": 34458.8, "taker_buy_quote": 49050.63436 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.424, "high": 1.425, "low": 1.415, "close": 1.423, "volume": 60614.3, "close_time": 1773975599999, "quote_volume": 86028.50761, "trades": 863, "taker_buy_base": 31308.48, "taker_buy_quote": 44430.09789 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.423, "high": 1.432, "low": 1.422, "close": 1.427, "volume": 109654.42, "close_time": 1773979199999, "quote_volume": 156465.29511, "trades": 1028, "taker_buy_base": 73074.68, "taker_buy_quote": 104275.41438 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.427, "high": 1.429, "low": 1.418, "close": 1.426, "volume": 44465.77, "close_time": 1773982799999, "quote_volume": 63326.51078, "trades": 738, "taker_buy_base": 24943.44, "taker_buy_quote": 35533.03559 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.426, "high": 1.429, "low": 1.422, "close": 1.425, "volume": 56705.36, "close_time": 1773986399999, "quote_volume": 80855.19468, "trades": 925, "taker_buy_base": 26160.6, "taker_buy_quote": 37312.71846 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.425, "high": 1.425, "low": 1.421, "close": 1.423, "volume": 39967.47, "close_time": 1773989999999, "quote_volume": 56887.71133, "trades": 573, "taker_buy_base": 25313.38, "taker_buy_quote": 36029.29854 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.423, "high": 1.429, "low": 1.416, "close": 1.428, "volume": 47000.27, "close_time": 1773993599999, "quote_volume": 66876.58228, "trades": 920, "taker_buy_base": 24740.86, "taker_buy_quote": 35215.17937 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.427, "high": 1.435, "low": 1.425, "close": 1.432, "volume": 82012.0, "close_time": 1773997199999, "quote_volume": 117418.2431, "trades": 1043, "taker_buy_base": 44203.66, "taker_buy_quote": 63284.25417 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.432, "high": 1.432, "low": 1.42, "close": 1.423, "volume": 43013.7, "close_time": 1774000799999, "quote_volume": 61285.27905, "trades": 841, "taker_buy_base": 23733.76, "taker_buy_quote": 33826.60218 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.423, "high": 1.428, "low": 1.419, "close": 1.427, "volume": 42848.41, "close_time": 1774004399999, "quote_volume": 61001.50463, "trades": 791, "taker_buy_base": 25266.18, "taker_buy_quote": 35980.55333 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.427, "high": 1.431, "low": 1.419, "close": 1.424, "volume": 31741.78, "close_time": 1774007999999, "quote_volume": 45202.55657, "trades": 684, "taker_buy_base": 17396.46, "taker_buy_quote": 24767.46995 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.425, "high": 1.428, "low": 1.42, "close": 1.421, "volume": 36238.03, "close_time": 1774011599999, "quote_volume": 51591.20604, "trades": 518, "taker_buy_base": 21523.47, "taker_buy_quote": 30639.78854 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.421, "high": 1.426, "low": 1.415, "close": 1.415, "volume": 79956.27, "close_time": 1774015199999, "quote_volume": 113533.32188, "trades": 1256, "taker_buy_base": 39727.13, "taker_buy_quote": 56409.33584 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.416, "high": 1.425, "low": 1.411, "close": 1.415, "volume": 78837.09, "close_time": 1774018799999, "quote_volume": 111771.95913, "trades": 1530, "taker_buy_base": 44919.04, "taker_buy_quote": 63671.5336 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.415, "high": 1.422, "low": 1.412, "close": 1.42, "volume": 72264.3, "close_time": 1774022399999, "quote_volume": 102430.91599, "trades": 1176, "taker_buy_base": 40246.57, "taker_buy_quote": 57043.35382 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.419, "high": 1.423, "low": 1.414, "close": 1.418, "volume": 43866.07, "close_time": 1774025999999, "quote_volume": 62262.84913, "trades": 805, "taker_buy_base": 23186.66, "taker_buy_quote": 32910.39652 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.418, "high": 1.421, "low": 1.41, "close": 1.419, "volume": 54395.58, "close_time": 1774029599999, "quote_volume": 76991.99413, "trades": 1143, "taker_buy_base": 29407.64, "taker_buy_quote": 41622.58663 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.42, "high": 1.421, "low": 1.408, "close": 1.412, "volume": 39625.66, "close_time": 1774033199999, "quote_volume": 56025.41815, "trades": 906, "taker_buy_base": 19636.15, "taker_buy_quote": 27761.53392 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.412, "high": 1.415, "low": 1.4, "close": 1.408, "volume": 84944.91, "close_time": 1774036799999, "quote_volume": 119398.08139, "trades": 1196, "taker_buy_base": 36825.25, "taker_buy_quote": 51771.17341 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.407, "high": 1.409, "low": 1.39, "close": 1.399, "volume": 130299.43, "close_time": 1774040399999, "quote_volume": 182460.04746, "trades": 1440, "taker_buy_base": 49972.3, "taker_buy_quote": 69891.65256 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.398, "high": 1.411, "low": 1.398, "close": 1.401, "volume": 62139.32, "close_time": 1774043999999, "quote_volume": 87289.86002, "trades": 1136, "taker_buy_base": 26471.83, "taker_buy_quote": 37198.63582 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.401, "high": 1.408, "low": 1.401, "close": 1.404, "volume": 29291.8, "close_time": 1774047599999, "quote_volume": 41134.31612, "trades": 747, "taker_buy_base": 18348.81, "taker_buy_quote": 25766.04103 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.403, "high": 1.403, "low": 1.395, "close": 1.399, "volume": 46040.35, "close_time": 1774051199999, "quote_volume": 64356.93183, "trades": 816, "taker_buy_base": 17429.44, "taker_buy_quote": 24366.97185 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.398, "high": 1.401, "low": 1.392, "close": 1.393, "volume": 66036.14, "close_time": 1774054799999, "quote_volume": 92228.42499, "trades": 1325, "taker_buy_base": 30166.98, "taker_buy_quote": 42137.63085 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.392, "high": 1.395, "low": 1.387, "close": 1.387, "volume": 64447.58, "close_time": 1774058399999, "quote_volume": 89629.98448, "trades": 1259, "taker_buy_base": 32395.33, "taker_buy_quote": 45049.73448 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.386, "high": 1.39, "low": 1.385, "close": 1.389, "volume": 45877.16, "close_time": 1774061999999, "quote_volume": 63652.70228, "trades": 824, "taker_buy_base": 28057.14, "taker_buy_quote": 38933.86894 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.388, "high": 1.392, "low": 1.386, "close": 1.388, "volume": 51389.71, "close_time": 1774065599999, "quote_volume": 71344.19768, "trades": 671, "taker_buy_base": 24590.65, "taker_buy_quote": 34154.08257 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.387, "high": 1.391, "low": 1.385, "close": 1.387, "volume": 71044.86, "close_time": 1774069199999, "quote_volume": 98568.90111, "trades": 687, "taker_buy_base": 31599.54, "taker_buy_quote": 43853.57592 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.387, "high": 1.394, "low": 1.387, "close": 1.393, "volume": 43722.62, "close_time": 1774072799999, "quote_volume": 60800.83707, "trades": 634, "taker_buy_base": 30185.49, "taker_buy_quote": 41970.46963 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.393, "high": 1.395, "low": 1.389, "close": 1.39, "volume": 40257.24, "close_time": 1774076399999, "quote_volume": 56048.36519, "trades": 568, "taker_buy_base": 20720.37, "taker_buy_quote": 28847.98466 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.39, "high": 1.395, "low": 1.389, "close": 1.391, "volume": 20242.5, "close_time": 1774079999999, "quote_volume": 28177.38557, "trades": 502, "taker_buy_base": 12827.28, "taker_buy_quote": 17855.92923 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.391, "high": 1.393, "low": 1.387, "close": 1.389, "volume": 21079.35, "close_time": 1774083599999, "quote_volume": 29290.68629, "trades": 527, "taker_buy_base": 11056.37, "taker_buy_quote": 15360.18215 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.389, "high": 1.395, "low": 1.387, "close": 1.392, "volume": 74011.03, "close_time": 1774087199999, "quote_volume": 102908.95397, "trades": 1082, "taker_buy_base": 44482.41, "taker_buy_quote": 61836.44864 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.392, "high": 1.392, "low": 1.383, "close": 1.384, "volume": 45421.02, "close_time": 1774090799999, "quote_volume": 62986.54717, "trades": 780, "taker_buy_base": 18293.06, "taker_buy_quote": 25376.91401 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.384, "high": 1.385, "low": 1.379, "close": 1.383, "volume": 97900.04, "close_time": 1774094399999, "quote_volume": 135211.48622, "trades": 1035, "taker_buy_base": 41921.45, "taker_buy_quote": 57924.97989 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.382, "high": 1.389, "low": 1.379, "close": 1.381, "volume": 51382.9, "close_time": 1774097999999, "quote_volume": 71161.45389, "trades": 736, "taker_buy_base": 27520.66, "taker_buy_quote": 38129.82118 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.38, "high": 1.381, "low": 1.374, "close": 1.377, "volume": 70977.73, "close_time": 1774101599999, "quote_volume": 97746.82682, "trades": 995, "taker_buy_base": 34878.59, "taker_buy_quote": 48043.89449 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.377, "high": 1.384, "low": 1.369, "close": 1.371, "volume": 68886.01, "close_time": 1774105199999, "quote_volume": 94864.09401, "trades": 1056, "taker_buy_base": 34262.87, "taker_buy_quote": 47206.94507 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.37, "high": 1.379, "low": 1.369, "close": 1.378, "volume": 45678.7, "close_time": 1774108799999, "quote_volume": 62780.55567, "trades": 709, "taker_buy_base": 25743.65, "taker_buy_quote": 35385.38331 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.378, "high": 1.38, "low": 1.369, "close": 1.371, "volume": 118096.86, "close_time": 1774112399999, "quote_volume": 162465.40363, "trades": 1460, "taker_buy_base": 65864.35, "taker_buy_quote": 90654.5143 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.371, "high": 1.373, "low": 1.368, "close": 1.371, "volume": 30286.15, "close_time": 1774115999999, "quote_volume": 41514.81027, "trades": 549, "taker_buy_base": 16269.44, "taker_buy_quote": 22304.32092 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.371, "high": 1.378, "low": 1.371, "close": 1.375, "volume": 38321.03, "close_time": 1774119599999, "quote_volume": 52712.91845, "trades": 587, "taker_buy_base": 14439.33, "taker_buy_quote": 19858.57426 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.374, "high": 1.378, "low": 1.373, "close": 1.373, "volume": 22253.06, "close_time": 1774123199999, "quote_volume": 30618.56358, "trades": 430, "taker_buy_base": 11200.7, "taker_buy_quote": 15418.05995 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.372, "high": 1.375, "low": 1.37, "close": 1.374, "volume": 45080.31, "close_time": 1774126799999, "quote_volume": 61871.9875, "trades": 487, "taker_buy_base": 21338.69, "taker_buy_quote": 29291.75095 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.374, "high": 1.379, "low": 1.373, "close": 1.374, "volume": 75870.47, "close_time": 1774130399999, "quote_volume": 104356.6173, "trades": 721, "taker_buy_base": 30959.22, "taker_buy_quote": 42607.70475 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.374, "high": 1.376, "low": 1.371, "close": 1.375, "volume": 14896.98, "close_time": 1774133999999, "quote_volume": 20453.69097, "trades": 386, "taker_buy_base": 9942.1, "taker_buy_quote": 13651.00626 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.376, "high": 1.376, "low": 1.352, "close": 1.359, "volume": 238817.19, "close_time": 1774137599999, "quote_volume": 325496.23627, "trades": 2983, "taker_buy_base": 102940.02, "taker_buy_quote": 140341.02204 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.359, "high": 1.366, "low": 1.343, "close": 1.363, "volume": 233738.21, "close_time": 1774141199999, "quote_volume": 316502.81592, "trades": 3366, "taker_buy_base": 112223.67, "taker_buy_quote": 152044.79183 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.363, "high": 1.369, "low": 1.361, "close": 1.366, "volume": 94777.01, "close_time": 1774144799999, "quote_volume": 129404.49973, "trades": 1290, "taker_buy_base": 53350.47, "taker_buy_quote": 72867.35389 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.367, "high": 1.375, "low": 1.365, "close": 1.372, "volume": 43353.18, "close_time": 1774148399999, "quote_volume": 59405.51784, "trades": 972, "taker_buy_base": 20308.11, "taker_buy_quote": 27827.73054 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.373, "high": 1.377, "low": 1.367, "close": 1.37, "volume": 49904.39, "close_time": 1774151999999, "quote_volume": 68487.41204, "trades": 1002, "taker_buy_base": 27878.56, "taker_buy_quote": 38247.21242 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.369, "high": 1.375, "low": 1.367, "close": 1.373, "volume": 64134.79, "close_time": 1774155599999, "quote_volume": 87973.31359, "trades": 970, "taker_buy_base": 40602.71, "taker_buy_quote": 55687.36521 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.372, "high": 1.373, "low": 1.367, "close": 1.369, "volume": 33709.57, "close_time": 1774159199999, "quote_volume": 46179.15244, "trades": 547, "taker_buy_base": 17248.51, "taker_buy_quote": 23630.83901 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.368, "high": 1.372, "low": 1.366, "close": 1.371, "volume": 21036.3, "close_time": 1774162799999, "quote_volume": 28805.51095, "trades": 597, "taker_buy_base": 10215.25, "taker_buy_quote": 13987.66036 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.37, "high": 1.373, "low": 1.364, "close": 1.365, "volume": 29502.19, "close_time": 1774166399999, "quote_volume": 40393.22916, "trades": 621, "taker_buy_base": 10538.46, "taker_buy_quote": 14431.8964 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.365, "high": 1.367, "low": 1.359, "close": 1.364, "volume": 96010.77, "close_time": 1774169999999, "quote_volume": 130810.4764, "trades": 1475, "taker_buy_base": 45891.92, "taker_buy_quote": 62538.13926 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.364, "high": 1.369, "low": 1.362, "close": 1.366, "volume": 32876.54, "close_time": 1774173599999, "quote_volume": 44889.06535, "trades": 714, "taker_buy_base": 18419.07, "taker_buy_quote": 25151.9441 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.365, "high": 1.366, "low": 1.358, "close": 1.359, "volume": 51045.77, "close_time": 1774177199999, "quote_volume": 69423.36592, "trades": 670, "taker_buy_base": 18455.59, "taker_buy_quote": 25115.202 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.358, "high": 1.361, "low": 1.353, "close": 1.356, "volume": 77922.85, "close_time": 1774180799999, "quote_volume": 105738.91761, "trades": 1139, "taker_buy_base": 37517.2, "taker_buy_quote": 50923.03092 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.355, "high": 1.363, "low": 1.355, "close": 1.362, "volume": 50048.8, "close_time": 1774184399999, "quote_volume": 68053.92308, "trades": 855, "taker_buy_base": 31696.07, "taker_buy_quote": 43103.10059 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.362, "high": 1.364, "low": 1.357, "close": 1.361, "volume": 25543.95, "close_time": 1774187999999, "quote_volume": 34764.85025, "trades": 593, "taker_buy_base": 13064.74, "taker_buy_quote": 17784.6446 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.361, "high": 1.365, "low": 1.356, "close": 1.36, "volume": 35998.01, "close_time": 1774191599999, "quote_volume": 49008.29887, "trades": 620, "taker_buy_base": 18466.18, "taker_buy_quote": 25143.95796 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.359, "high": 1.364, "low": 1.358, "close": 1.361, "volume": 44249.58, "close_time": 1774195199999, "quote_volume": 60234.7069, "trades": 742, "taker_buy_base": 28734.07, "taker_buy_quote": 39110.90145 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.36, "high": 1.377, "low": 1.356, "close": 1.372, "volume": 456866.43, "close_time": 1774198799999, "quote_volume": 625843.51206, "trades": 2405, "taker_buy_base": 194193.7, "taker_buy_quote": 265888.3417 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.372, "high": 1.383, "low": 1.37, "close": 1.376, "volume": 838445.28, "close_time": 1774202399999, "quote_volume": 1155283.58861, "trades": 6622, "taker_buy_base": 354159.81, "taker_buy_quote": 487653.54495 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.375, "high": 1.382, "low": 1.371, "close": 1.379, "volume": 203277.51, "close_time": 1774205999999, "quote_volume": 280185.95576, "trades": 1806, "taker_buy_base": 135383.88, "taker_buy_quote": 186628.04395 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.378, "high": 1.387, "low": 1.37, "close": 1.384, "volume": 326888.08, "close_time": 1774209599999, "quote_volume": 450714.11756, "trades": 3033, "taker_buy_base": 144626.02, "taker_buy_quote": 199523.49683 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.384, "high": 1.402, "low": 1.382, "close": 1.392, "volume": 447369.45, "close_time": 1774213199999, "quote_volume": 623819.95719, "trades": 4699, "taker_buy_base": 234413.04, "taker_buy_quote": 326863.77352 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.392, "high": 1.393, "low": 1.368, "close": 1.374, "volume": 318673.56, "close_time": 1774216799999, "quote_volume": 439153.41834, "trades": 4318, "taker_buy_base": 193854.21, "taker_buy_quote": 267013.48593 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.373, "high": 1.389, "low": 1.368, "close": 1.387, "volume": 143080.54, "close_time": 1774220399999, "quote_volume": 197466.3267, "trades": 1794, "taker_buy_base": 83623.51, "taker_buy_quote": 115467.64603 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.386, "high": 1.39, "low": 1.372, "close": 1.375, "volume": 124743.9, "close_time": 1774223999999, "quote_volume": 172391.49356, "trades": 1470, "taker_buy_base": 59518.66, "taker_buy_quote": 82244.20407 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.383, "low": 1.368, "close": 1.371, "volume": 176814.77, "close_time": 1774227599999, "quote_volume": 242921.85284, "trades": 1912, "taker_buy_base": 75229.9, "taker_buy_quote": 103374.03587 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.372, "high": 1.381, "low": 1.368, "close": 1.375, "volume": 78485.97, "close_time": 1774231199999, "quote_volume": 108058.95595, "trades": 1310, "taker_buy_base": 41694.67, "taker_buy_quote": 57410.78106 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.374, "high": 1.385, "low": 1.373, "close": 1.381, "volume": 107830.36, "close_time": 1774234799999, "quote_volume": 148741.77714, "trades": 1379, "taker_buy_base": 55185.4, "taker_buy_quote": 76145.14312 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.381, "high": 1.386, "low": 1.366, "close": 1.37, "volume": 91283.99, "close_time": 1774238399999, "quote_volume": 125433.18281, "trades": 1583, "taker_buy_base": 64694.45, "taker_buy_quote": 88874.60062 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.371, "high": 1.373, "low": 1.366, "close": 1.369, "volume": 122986.99, "close_time": 1774241999999, "quote_volume": 168365.78663, "trades": 1951, "taker_buy_base": 83922.33, "taker_buy_quote": 114901.67849 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.37, "high": 1.375, "low": 1.368, "close": 1.373, "volume": 81904.04, "close_time": 1774245599999, "quote_volume": 112307.968, "trades": 1138, "taker_buy_base": 50102.94, "taker_buy_quote": 68705.00197 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.374, "high": 1.374, "low": 1.35, "close": 1.36, "volume": 137005.08, "close_time": 1774249199999, "quote_volume": 186483.3543, "trades": 1845, "taker_buy_base": 67802.12, "taker_buy_quote": 92232.13595 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.359, "high": 1.364, "low": 1.349, "close": 1.36, "volume": 118656.8, "close_time": 1774252799999, "quote_volume": 161108.12971, "trades": 1622, "taker_buy_base": 73710.19, "taker_buy_quote": 100101.3841 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.36, "high": 1.365, "low": 1.354, "close": 1.358, "volume": 56956.65, "close_time": 1774256399999, "quote_volume": 77460.60254, "trades": 1023, "taker_buy_base": 35369.76, "taker_buy_quote": 48109.60927 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.358, "high": 1.361, "low": 1.35, "close": 1.36, "volume": 96838.85, "close_time": 1774259999999, "quote_volume": 131141.60491, "trades": 1284, "taker_buy_base": 43293.71, "taker_buy_quote": 58637.24904 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.36, "high": 1.367, "low": 1.356, "close": 1.364, "volume": 78120.01, "close_time": 1774263599999, "quote_volume": 106317.66439, "trades": 845, "taker_buy_base": 37715.43, "taker_buy_quote": 51374.91557 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.364, "high": 1.422, "low": 1.361, "close": 1.396, "volume": 950877.66, "close_time": 1774267199999, "quote_volume": 1330975.97518, "trades": 12284, "taker_buy_base": 541444.45, "taker_buy_quote": 757878.37362 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.397, "high": 1.412, "low": 1.387, "close": 1.409, "volume": 201979.17, "close_time": 1774270799999, "quote_volume": 282695.4164, "trades": 3168, "taker_buy_base": 111765.1, "taker_buy_quote": 156606.0851 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.409, "high": 1.422, "low": 1.405, "close": 1.419, "volume": 144500.13, "close_time": 1774274399999, "quote_volume": 204081.45758, "trades": 2543, "taker_buy_base": 82778.22, "taker_buy_quote": 116921.24169 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.42, "high": 1.424, "low": 1.412, "close": 1.418, "volume": 86371.39, "close_time": 1774277999999, "quote_volume": 122485.82702, "trades": 1621, "taker_buy_base": 45849.66, "taker_buy_quote": 65029.16232 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.419, "high": 1.422, "low": 1.397, "close": 1.399, "volume": 92010.53, "close_time": 1774281599999, "quote_volume": 129640.49803, "trades": 2143, "taker_buy_base": 48534.21, "taker_buy_quote": 68435.79434 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.399, "high": 1.405, "low": 1.395, "close": 1.401, "volume": 113450.51, "close_time": 1774285199999, "quote_volume": 158986.46363, "trades": 1675, "taker_buy_base": 62497.46, "taker_buy_quote": 87611.37904 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.401, "high": 1.407, "low": 1.395, "close": 1.407, "volume": 53097.29, "close_time": 1774288799999, "quote_volume": 74389.82321, "trades": 1071, "taker_buy_base": 34987.58, "taker_buy_quote": 49021.23824 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.407, "high": 1.412, "low": 1.402, "close": 1.412, "volume": 40345.83, "close_time": 1774292399999, "quote_volume": 56745.96929, "trades": 801, "taker_buy_base": 19040.46, "taker_buy_quote": 26788.4193 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.412, "high": 1.415, "low": 1.406, "close": 1.407, "volume": 40300.75, "close_time": 1774295999999, "quote_volume": 56806.47232, "trades": 929, "taker_buy_base": 22151.05, "taker_buy_quote": 31225.41205 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.407, "high": 1.414, "low": 1.405, "close": 1.412, "volume": 19869.76, "close_time": 1774299599999, "quote_volume": 28014.74651, "trades": 500, "taker_buy_base": 9524.69, "taker_buy_quote": 13426.71875 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.412, "high": 1.414, "low": 1.41, "close": 1.411, "volume": 18311.25, "close_time": 1774303199999, "quote_volume": 25855.26809, "trades": 482, "taker_buy_base": 9639.57, "taker_buy_quote": 13612.73836 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.411, "high": 1.413, "low": 1.405, "close": 1.408, "volume": 19245.02, "close_time": 1774306799999, "quote_volume": 27089.13277, "trades": 568, "taker_buy_base": 9749.06, "taker_buy_quote": 13724.31931 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.408, "high": 1.41, "low": 1.401, "close": 1.409, "volume": 16786.25, "close_time": 1774310399999, "quote_volume": 23614.63726, "trades": 521, "taker_buy_base": 8682.55, "taker_buy_quote": 12211.99406 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.411, "low": 1.398, "close": 1.403, "volume": 69140.82, "close_time": 1774313999999, "quote_volume": 96960.62495, "trades": 932, "taker_buy_base": 29242.46, "taker_buy_quote": 41014.14999 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.403, "high": 1.405, "low": 1.394, "close": 1.399, "volume": 74930.3, "close_time": 1774317599999, "quote_volume": 104998.6144, "trades": 1273, "taker_buy_base": 44353.21, "taker_buy_quote": 62177.56246 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.4, "high": 1.407, "low": 1.398, "close": 1.403, "volume": 75060.95, "close_time": 1774321199999, "quote_volume": 105348.99844, "trades": 1099, "taker_buy_base": 43170.31, "taker_buy_quote": 60593.24345 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.403, "high": 1.407, "low": 1.401, "close": 1.406, "volume": 22877.79, "close_time": 1774324799999, "quote_volume": 32114.48252, "trades": 582, "taker_buy_base": 11598.05, "taker_buy_quote": 16286.59988 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.406, "high": 1.407, "low": 1.398, "close": 1.401, "volume": 23210.81, "close_time": 1774328399999, "quote_volume": 32531.60743, "trades": 588, "taker_buy_base": 8564.39, "taker_buy_quote": 12010.44063 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.401, "high": 1.403, "low": 1.396, "close": 1.402, "volume": 27327.62, "close_time": 1774331999999, "quote_volume": 38248.46231, "trades": 775, "taker_buy_base": 11217.3, "taker_buy_quote": 15704.98136 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.402, "high": 1.409, "low": 1.4, "close": 1.409, "volume": 73492.56, "close_time": 1774335599999, "quote_volume": 103292.07674, "trades": 1990, "taker_buy_base": 42013.87, "taker_buy_quote": 59055.38112 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.409, "high": 1.421, "low": 1.408, "close": 1.419, "volume": 69992.04, "close_time": 1774339199999, "quote_volume": 98976.15599, "trades": 1442, "taker_buy_base": 37653.42, "taker_buy_quote": 53264.53097 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.419, "high": 1.42, "low": 1.414, "close": 1.416, "volume": 40203.55, "close_time": 1774342799999, "quote_volume": 56985.10349, "trades": 851, "taker_buy_base": 19005.78, "taker_buy_quote": 26942.16072 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.416, "high": 1.42, "low": 1.412, "close": 1.418, "volume": 51109.39, "close_time": 1774346399999, "quote_volume": 72383.43621, "trades": 937, "taker_buy_base": 35301.36, "taker_buy_quote": 49999.14196 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.419, "high": 1.419, "low": 1.415, "close": 1.418, "volume": 25931.47, "close_time": 1774349999999, "quote_volume": 36743.12165, "trades": 516, "taker_buy_base": 12539.74, "taker_buy_quote": 17772.53117 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.418, "high": 1.423, "low": 1.412, "close": 1.421, "volume": 96495.98, "close_time": 1774353599999, "quote_volume": 136857.73885, "trades": 1253, "taker_buy_base": 46074.46, "taker_buy_quote": 65331.39326 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.421, "high": 1.422, "low": 1.415, "close": 1.417, "volume": 53746.13, "close_time": 1774357199999, "quote_volume": 76282.08787, "trades": 788, "taker_buy_base": 24963.91, "taker_buy_quote": 35434.03077 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.418, "high": 1.419, "low": 1.402, "close": 1.405, "volume": 80194.96, "close_time": 1774360799999, "quote_volume": 113005.78479, "trades": 1316, "taker_buy_base": 41599.08, "taker_buy_quote": 58622.15598 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.405, "high": 1.411, "low": 1.398, "close": 1.405, "volume": 106003.66, "close_time": 1774364399999, "quote_volume": 148940.81105, "trades": 1842, "taker_buy_base": 53390.72, "taker_buy_quote": 75007.21266 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.404, "high": 1.411, "low": 1.403, "close": 1.405, "volume": 77326.01, "close_time": 1774367999999, "quote_volume": 108777.10399, "trades": 1432, "taker_buy_base": 48105.77, "taker_buy_quote": 67655.80954 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.405, "high": 1.41, "low": 1.399, "close": 1.403, "volume": 41280.7, "close_time": 1774371599999, "quote_volume": 57983.09057, "trades": 1307, "taker_buy_base": 19405.57, "taker_buy_quote": 27257.81697 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.403, "high": 1.405, "low": 1.394, "close": 1.399, "volume": 54978.88, "close_time": 1774375199999, "quote_volume": 76924.53147, "trades": 1392, "taker_buy_base": 24000.61, "taker_buy_quote": 33584.10729 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.4, "high": 1.407, "low": 1.398, "close": 1.402, "volume": 40103.01, "close_time": 1774378799999, "quote_volume": 56235.47881, "trades": 788, "taker_buy_base": 25608.93, "taker_buy_quote": 35915.25704 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.402, "high": 1.404, "low": 1.399, "close": 1.401, "volume": 25937.6, "close_time": 1774382399999, "quote_volume": 36349.88461, "trades": 601, "taker_buy_base": 13646.66, "taker_buy_quote": 19129.65835 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.401, "high": 1.414, "low": 1.4, "close": 1.412, "volume": 58557.31, "close_time": 1774385999999, "quote_volume": 82551.99721, "trades": 957, "taker_buy_base": 39962.84, "taker_buy_quote": 56338.19606 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.412, "high": 1.416, "low": 1.407, "close": 1.415, "volume": 43989.72, "close_time": 1774389599999, "quote_volume": 62160.67421, "trades": 621, "taker_buy_base": 27760.27, "taker_buy_quote": 39236.01133 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.415, "high": 1.418, "low": 1.407, "close": 1.41, "volume": 106429.45, "close_time": 1774393199999, "quote_volume": 150156.20331, "trades": 1140, "taker_buy_base": 44916.91, "taker_buy_quote": 63384.09726 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.41, "high": 1.417, "low": 1.408, "close": 1.414, "volume": 92188.98, "close_time": 1774396799999, "quote_volume": 130137.60902, "trades": 1189, "taker_buy_base": 45069.35, "taker_buy_quote": 63633.84829 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.414, "high": 1.421, "low": 1.41, "close": 1.419, "volume": 50268.24, "close_time": 1774400399999, "quote_volume": 71184.46505, "trades": 851, "taker_buy_base": 28842.42, "taker_buy_quote": 40849.57897 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.419, "high": 1.421, "low": 1.413, "close": 1.414, "volume": 49491.69, "close_time": 1774403999999, "quote_volume": 70105.14769, "trades": 885, "taker_buy_base": 18235.79, "taker_buy_quote": 25847.13219 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.414, "high": 1.416, "low": 1.411, "close": 1.415, "volume": 35983.96, "close_time": 1774407599999, "quote_volume": 50855.87141, "trades": 1005, "taker_buy_base": 18358.97, "taker_buy_quote": 25949.48679 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.415, "high": 1.423, "low": 1.413, "close": 1.421, "volume": 37498.97, "close_time": 1774411199999, "quote_volume": 53169.00476, "trades": 705, "taker_buy_base": 18643.97, "taker_buy_quote": 26439.63653 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.421, "high": 1.429, "low": 1.42, "close": 1.429, "volume": 39845.04, "close_time": 1774414799999, "quote_volume": 56743.66574, "trades": 788, "taker_buy_base": 22202.68, "taker_buy_quote": 31619.62964 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.429, "high": 1.435, "low": 1.427, "close": 1.43, "volume": 51388.45, "close_time": 1774418399999, "quote_volume": 73570.59151, "trades": 1076, "taker_buy_base": 27883.35, "taker_buy_quote": 39928.93788 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.429, "high": 1.433, "low": 1.426, "close": 1.427, "volume": 29330.56, "close_time": 1774421999999, "quote_volume": 41924.27781, "trades": 999, "taker_buy_base": 14107.66, "taker_buy_quote": 20168.32185 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.427, "high": 1.434, "low": 1.426, "close": 1.428, "volume": 39934.79, "close_time": 1774425599999, "quote_volume": 57112.21027, "trades": 847, "taker_buy_base": 24273.98, "taker_buy_quote": 34714.21822 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.429, "high": 1.438, "low": 1.427, "close": 1.432, "volume": 57597.58, "close_time": 1774429199999, "quote_volume": 82506.53213, "trades": 964, "taker_buy_base": 33721.89, "taker_buy_quote": 48313.15789 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.432, "high": 1.438, "low": 1.431, "close": 1.437, "volume": 35369.27, "close_time": 1774432799999, "quote_volume": 50725.3103, "trades": 723, "taker_buy_base": 20186.76, "taker_buy_quote": 28958.04599 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.437, "high": 1.438, "low": 1.433, "close": 1.435, "volume": 57033.02, "close_time": 1774436399999, "quote_volume": 81920.75881, "trades": 651, "taker_buy_base": 42037.43, "taker_buy_quote": 60377.4472 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.436, "high": 1.445, "low": 1.436, "close": 1.439, "volume": 44639.9, "close_time": 1774439999999, "quote_volume": 64289.19239, "trades": 830, "taker_buy_base": 24361.27, "taker_buy_quote": 35086.36917 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.439, "high": 1.446, "low": 1.429, "close": 1.438, "volume": 126603.14, "close_time": 1774443599999, "quote_volume": 181943.80427, "trades": 1830, "taker_buy_base": 62403.52, "taker_buy_quote": 89793.48131 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.438, "high": 1.444, "low": 1.436, "close": 1.438, "volume": 86885.29, "close_time": 1774447199999, "quote_volume": 125080.47116, "trades": 1009, "taker_buy_base": 57893.77, "taker_buy_quote": 83332.43982 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.439, "high": 1.44, "low": 1.432, "close": 1.434, "volume": 49094.18, "close_time": 1774450799999, "quote_volume": 70472.84551, "trades": 1182, "taker_buy_base": 22512.24, "taker_buy_quote": 32321.05495 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.434, "high": 1.436, "low": 1.424, "close": 1.432, "volume": 58158.83, "close_time": 1774454399999, "quote_volume": 83144.10724, "trades": 1175, "taker_buy_base": 23865.19, "taker_buy_quote": 34155.08211 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.432, "high": 1.446, "low": 1.429, "close": 1.441, "volume": 91345.15, "close_time": 1774457999999, "quote_volume": 131513.06593, "trades": 1791, "taker_buy_base": 54894.64, "taker_buy_quote": 79019.85594 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.441, "high": 1.443, "low": 1.434, "close": 1.436, "volume": 33398.42, "close_time": 1774461599999, "quote_volume": 48038.50609, "trades": 792, "taker_buy_base": 14672.49, "taker_buy_quote": 21103.1234 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.437, "high": 1.439, "low": 1.432, "close": 1.434, "volume": 29380.0, "close_time": 1774465199999, "quote_volume": 42205.1232, "trades": 613, "taker_buy_base": 15689.97, "taker_buy_quote": 22547.49385 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.434, "high": 1.44, "low": 1.433, "close": 1.437, "volume": 13134.81, "close_time": 1774468799999, "quote_volume": 18868.96293, "trades": 404, "taker_buy_base": 6917.12, "taker_buy_quote": 9935.0213 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.437, "high": 1.444, "low": 1.433, "close": 1.442, "volume": 35471.43, "close_time": 1774472399999, "quote_volume": 50997.33813, "trades": 701, "taker_buy_base": 14171.8, "taker_buy_quote": 20374.06634 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.442, "high": 1.446, "low": 1.441, "close": 1.444, "volume": 37285.05, "close_time": 1774475999999, "quote_volume": 53834.8258, "trades": 776, "taker_buy_base": 19740.85, "taker_buy_quote": 28508.52341 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.444, "high": 1.452, "low": 1.44, "close": 1.446, "volume": 54895.46, "close_time": 1774479599999, "quote_volume": 79381.44517, "trades": 991, "taker_buy_base": 30020.45, "taker_buy_quote": 43417.85913 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.446, "high": 1.449, "low": 1.441, "close": 1.445, "volume": 34952.51, "close_time": 1774483199999, "quote_volume": 50490.16943, "trades": 878, "taker_buy_base": 15589.27, "taker_buy_quote": 22530.22919 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.448, "low": 1.44, "close": 1.444, "volume": 57680.31, "close_time": 1774486799999, "quote_volume": 83327.98716, "trades": 1180, "taker_buy_base": 36593.53, "taker_buy_quote": 52866.31024 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.444, "high": 1.453, "low": 1.443, "close": 1.449, "volume": 76653.02, "close_time": 1774490399999, "quote_volume": 111048.34125, "trades": 1452, "taker_buy_base": 42618.05, "taker_buy_quote": 61729.40032 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.449, "high": 1.45, "low": 1.436, "close": 1.441, "volume": 83336.29, "close_time": 1774493999999, "quote_volume": 120007.7337, "trades": 1427, "taker_buy_base": 41184.77, "taker_buy_quote": 59330.07097 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.441, "high": 1.442, "low": 1.433, "close": 1.437, "volume": 76387.85, "close_time": 1774497599999, "quote_volume": 109699.76074, "trades": 1029, "taker_buy_base": 41113.99, "taker_buy_quote": 59058.01457 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.437, "high": 1.44, "low": 1.43, "close": 1.435, "volume": 36228.54, "close_time": 1774501199999, "quote_volume": 52021.47574, "trades": 785, "taker_buy_base": 18252.25, "taker_buy_quote": 26207.09458 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.436, "high": 1.436, "low": 1.421, "close": 1.422, "volume": 110343.05, "close_time": 1774504799999, "quote_volume": 157620.86781, "trades": 1557, "taker_buy_base": 57949.45, "taker_buy_quote": 82798.97296 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.422, "high": 1.427, "low": 1.418, "close": 1.422, "volume": 33313.73, "close_time": 1774508399999, "quote_volume": 47397.98109, "trades": 749, "taker_buy_base": 16690.52, "taker_buy_quote": 23750.85829 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.422, "high": 1.425, "low": 1.417, "close": 1.423, "volume": 50644.19, "close_time": 1774511999999, "quote_volume": 71990.28471, "trades": 821, "taker_buy_base": 21966.59, "taker_buy_quote": 31233.36454 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.423, "high": 1.424, "low": 1.415, "close": 1.42, "volume": 63560.3, "close_time": 1774515599999, "quote_volume": 90177.32, "trades": 1056, "taker_buy_base": 28777.57, "taker_buy_quote": 40842.25338 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.42, "high": 1.424, "low": 1.405, "close": 1.411, "volume": 110432.36, "close_time": 1774519199999, "quote_volume": 156083.47531, "trades": 1731, "taker_buy_base": 60284.77, "taker_buy_quote": 85251.2385 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.411, "high": 1.412, "low": 1.404, "close": 1.408, "volume": 35776.97, "close_time": 1774522799999, "quote_volume": 50378.63072, "trades": 876, "taker_buy_base": 20252.91, "taker_buy_quote": 28516.01972 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.408, "high": 1.411, "low": 1.402, "close": 1.402, "volume": 45484.56, "close_time": 1774526399999, "quote_volume": 63953.47376, "trades": 793, "taker_buy_base": 28172.09, "taker_buy_quote": 39621.91526 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.403, "high": 1.409, "low": 1.4, "close": 1.407, "volume": 41509.12, "close_time": 1774529999999, "quote_volume": 58314.86562, "trades": 709, "taker_buy_base": 20144.54, "taker_buy_quote": 28296.83288 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.406, "high": 1.414, "low": 1.404, "close": 1.411, "volume": 47183.3, "close_time": 1774533599999, "quote_volume": 66487.98384, "trades": 956, "taker_buy_base": 23311.93, "taker_buy_quote": 32861.68295 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.411, "high": 1.414, "low": 1.404, "close": 1.409, "volume": 46252.87, "close_time": 1774537199999, "quote_volume": 65164.17098, "trades": 982, "taker_buy_base": 20205.45, "taker_buy_quote": 28472.24689 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.409, "high": 1.41, "low": 1.398, "close": 1.406, "volume": 53391.11, "close_time": 1774540799999, "quote_volume": 74979.91071, "trades": 1169, "taker_buy_base": 24400.2, "taker_buy_quote": 34271.10619 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.407, "high": 1.408, "low": 1.401, "close": 1.405, "volume": 36979.58, "close_time": 1774544399999, "quote_volume": 51930.92857, "trades": 899, "taker_buy_base": 18293.01, "taker_buy_quote": 25693.0779 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.404, "high": 1.408, "low": 1.396, "close": 1.397, "volume": 35398.24, "close_time": 1774547999999, "quote_volume": 49683.28294, "trades": 800, "taker_buy_base": 19071.64, "taker_buy_quote": 26777.8669 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.398, "high": 1.401, "low": 1.394, "close": 1.399, "volume": 35071.56, "close_time": 1774551599999, "quote_volume": 49011.8267, "trades": 745, "taker_buy_base": 17874.78, "taker_buy_quote": 24983.24831 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.4, "high": 1.401, "low": 1.393, "close": 1.398, "volume": 33498.9, "close_time": 1774555199999, "quote_volume": 46771.75294, "trades": 642, "taker_buy_base": 20741.04, "taker_buy_quote": 28954.0667 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.398, "high": 1.417, "low": 1.395, "close": 1.41, "volume": 134059.51, "close_time": 1774558799999, "quote_volume": 188893.51368, "trades": 2093, "taker_buy_base": 74981.86, "taker_buy_quote": 105666.8262 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.409, "high": 1.422, "low": 1.407, "close": 1.415, "volume": 66623.72, "close_time": 1774562399999, "quote_volume": 94285.32579, "trades": 1022, "taker_buy_base": 32453.39, "taker_buy_quote": 45916.05218 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.415, "high": 1.418, "low": 1.409, "close": 1.414, "volume": 29326.67, "close_time": 1774565999999, "quote_volume": 41454.49377, "trades": 769, "taker_buy_base": 15148.86, "taker_buy_quote": 21415.94197 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.414, "high": 1.418, "low": 1.409, "close": 1.411, "volume": 30784.52, "close_time": 1774569599999, "quote_volume": 43472.49663, "trades": 823, "taker_buy_base": 14692.29, "taker_buy_quote": 20753.03538 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.411, "high": 1.416, "low": 1.408, "close": 1.415, "volume": 42344.57, "close_time": 1774573199999, "quote_volume": 59784.30756, "trades": 939, "taker_buy_base": 18283.76, "taker_buy_quote": 25820.43482 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.415, "high": 1.422, "low": 1.415, "close": 1.422, "volume": 38056.43, "close_time": 1774576799999, "quote_volume": 53967.88682, "trades": 1064, "taker_buy_base": 20717.81, "taker_buy_quote": 29380.40841 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.422, "high": 1.425, "low": 1.416, "close": 1.417, "volume": 44934.74, "close_time": 1774580399999, "quote_volume": 63845.7831, "trades": 907, "taker_buy_base": 20868.35, "taker_buy_quote": 29650.42399 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.418, "high": 1.418, "low": 1.412, "close": 1.414, "volume": 31330.06, "close_time": 1774583999999, "quote_volume": 44297.40104, "trades": 490, "taker_buy_base": 10286.54, "taker_buy_quote": 14550.47649 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.414, "high": 1.414, "low": 1.406, "close": 1.412, "volume": 38352.99, "close_time": 1774587599999, "quote_volume": 54089.52182, "trades": 699, "taker_buy_base": 17098.96, "taker_buy_quote": 24109.21927 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.411, "high": 1.416, "low": 1.408, "close": 1.41, "volume": 26664.01, "close_time": 1774591199999, "quote_volume": 37619.02174, "trades": 623, "taker_buy_base": 15493.73, "taker_buy_quote": 21861.72943 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.41, "high": 1.413, "low": 1.409, "close": 1.412, "volume": 17375.96, "close_time": 1774594799999, "quote_volume": 24523.12751, "trades": 423, "taker_buy_base": 9917.33, "taker_buy_quote": 13996.39061 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.412, "high": 1.417, "low": 1.409, "close": 1.413, "volume": 24181.08, "close_time": 1774598399999, "quote_volume": 34176.96567, "trades": 543, "taker_buy_base": 13169.82, "taker_buy_quote": 18613.89803 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.413, "high": 1.414, "low": 1.391, "close": 1.401, "volume": 152597.35, "close_time": 1774601999999, "quote_volume": 213582.52793, "trades": 2407, "taker_buy_base": 55307.03, "taker_buy_quote": 77365.76157 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.401, "high": 1.401, "low": 1.39, "close": 1.391, "volume": 61518.3, "close_time": 1774605599999, "quote_volume": 85849.46841, "trades": 1050, "taker_buy_base": 29965.38, "taker_buy_quote": 41817.85987 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.392, "high": 1.393, "low": 1.361, "close": 1.364, "volume": 205808.36, "close_time": 1774609199999, "quote_volume": 283182.4426, "trades": 3634, "taker_buy_base": 96412.88, "taker_buy_quote": 132678.99388 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.364, "high": 1.365, "low": 1.347, "close": 1.36, "volume": 236157.18, "close_time": 1774612799999, "quote_volume": 320029.24669, "trades": 3509, "taker_buy_base": 114558.29, "taker_buy_quote": 155253.18513 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.36, "high": 1.36, "low": 1.351, "close": 1.356, "volume": 149888.02, "close_time": 1774616399999, "quote_volume": 203009.58023, "trades": 2051, "taker_buy_base": 73477.88, "taker_buy_quote": 99536.5871 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.357, "high": 1.362, "low": 1.348, "close": 1.351, "volume": 116579.05, "close_time": 1774619999999, "quote_volume": 157893.94104, "trades": 1664, "taker_buy_base": 51453.91, "taker_buy_quote": 69756.95929 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.35, "high": 1.358, "low": 1.348, "close": 1.358, "volume": 71041.64, "close_time": 1774623599999, "quote_volume": 96163.44613, "trades": 1338, "taker_buy_base": 37093.52, "taker_buy_quote": 50218.38371 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.358, "high": 1.372, "low": 1.357, "close": 1.362, "volume": 115929.93, "close_time": 1774627199999, "quote_volume": 158184.69621, "trades": 1634, "taker_buy_base": 61565.29, "taker_buy_quote": 84054.36204 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.363, "high": 1.363, "low": 1.355, "close": 1.359, "volume": 101777.64, "close_time": 1774630799999, "quote_volume": 138387.71004, "trades": 1246, "taker_buy_base": 32296.87, "taker_buy_quote": 43923.47335 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.359, "high": 1.365, "low": 1.353, "close": 1.355, "volume": 98130.53, "close_time": 1774634399999, "quote_volume": 133466.99795, "trades": 1190, "taker_buy_base": 37378.91, "taker_buy_quote": 50839.66998 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.354, "high": 1.362, "low": 1.352, "close": 1.361, "volume": 103432.32, "close_time": 1774637999999, "quote_volume": 140307.1855, "trades": 1307, "taker_buy_base": 37254.5, "taker_buy_quote": 50553.82835 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.362, "high": 1.363, "low": 1.354, "close": 1.361, "volume": 74154.06, "close_time": 1774641599999, "quote_volume": 100870.60499, "trades": 1092, "taker_buy_base": 34223.2, "taker_buy_quote": 46543.1837 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.361, "high": 1.364, "low": 1.356, "close": 1.363, "volume": 95185.04, "close_time": 1774645199999, "quote_volume": 129440.51769, "trades": 1090, "taker_buy_base": 31975.11, "taker_buy_quote": 43492.51913 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.363, "high": 1.365, "low": 1.358, "close": 1.36, "volume": 61496.04, "close_time": 1774648799999, "quote_volume": 83770.00956, "trades": 828, "taker_buy_base": 22343.57, "taker_buy_quote": 30431.61465 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.36, "high": 1.363, "low": 1.357, "close": 1.363, "volume": 63520.0, "close_time": 1774652399999, "quote_volume": 86333.06088, "trades": 654, "taker_buy_base": 28051.46, "taker_buy_quote": 38129.39396 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.363, "high": 1.366, "low": 1.359, "close": 1.366, "volume": 37599.57, "close_time": 1774655999999, "quote_volume": 51258.51543, "trades": 624, "taker_buy_base": 14754.47, "taker_buy_quote": 20115.20437 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.366, "high": 1.369, "low": 1.363, "close": 1.366, "volume": 47011.05, "close_time": 1774659599999, "quote_volume": 64250.74144, "trades": 557, "taker_buy_base": 27409.38, "taker_buy_quote": 37464.9077 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.366, "high": 1.366, "low": 1.358, "close": 1.363, "volume": 63046.49, "close_time": 1774663199999, "quote_volume": 85837.40156, "trades": 1057, "taker_buy_base": 25863.14, "taker_buy_quote": 35215.99118 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.363, "high": 1.366, "low": 1.358, "close": 1.361, "volume": 50563.6, "close_time": 1774666799999, "quote_volume": 68854.25747, "trades": 745, "taker_buy_base": 21125.03, "taker_buy_quote": 28767.14362 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.361, "high": 1.365, "low": 1.361, "close": 1.364, "volume": 50025.96, "close_time": 1774670399999, "quote_volume": 68136.66407, "trades": 526, "taker_buy_base": 40147.34, "taker_buy_quote": 54681.36704 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.364, "high": 1.368, "low": 1.362, "close": 1.364, "volume": 56008.74, "close_time": 1774673999999, "quote_volume": 76460.12261, "trades": 738, "taker_buy_base": 29025.12, "taker_buy_quote": 39613.17182 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.364, "high": 1.367, "low": 1.361, "close": 1.367, "volume": 31359.78, "close_time": 1774677599999, "quote_volume": 42779.99428, "trades": 421, "taker_buy_base": 17250.54, "taker_buy_quote": 23532.56382 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.367, "high": 1.373, "low": 1.367, "close": 1.371, "volume": 61232.91, "close_time": 1774681199999, "quote_volume": 83812.95053, "trades": 635, "taker_buy_base": 41862.2, "taker_buy_quote": 57270.73777 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.371, "high": 1.375, "low": 1.371, "close": 1.374, "volume": 24984.64, "close_time": 1774684799999, "quote_volume": 34301.7663, "trades": 405, "taker_buy_base": 18323.04, "taker_buy_quote": 25158.97442 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.375, "high": 1.376, "low": 1.369, "close": 1.37, "volume": 25960.54, "close_time": 1774688399999, "quote_volume": 35661.45668, "trades": 428, "taker_buy_base": 6495.59, "taker_buy_quote": 8920.64666 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.37, "high": 1.371, "low": 1.367, "close": 1.37, "volume": 22070.39, "close_time": 1774691999999, "quote_volume": 30206.17241, "trades": 338, "taker_buy_base": 11172.03, "taker_buy_quote": 15291.09884 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.369, "high": 1.374, "low": 1.365, "close": 1.369, "volume": 34620.22, "close_time": 1774695599999, "quote_volume": 47401.21785, "trades": 484, "taker_buy_base": 14162.71, "taker_buy_quote": 19386.61494 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.369, "high": 1.372, "low": 1.368, "close": 1.371, "volume": 15808.24, "close_time": 1774699199999, "quote_volume": 21662.41578, "trades": 349, "taker_buy_base": 8484.07, "taker_buy_quote": 11625.7161 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.371, "high": 1.376, "low": 1.369, "close": 1.371, "volume": 29368.1, "close_time": 1774702799999, "quote_volume": 40315.45915, "trades": 460, "taker_buy_base": 9396.18, "taker_buy_quote": 12899.42693 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.371, "high": 1.39, "low": 1.371, "close": 1.385, "volume": 142555.81, "close_time": 1774706399999, "quote_volume": 197161.45748, "trades": 1752, "taker_buy_base": 54935.38, "taker_buy_quote": 75941.49709 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.385, "high": 1.39, "low": 1.382, "close": 1.386, "volume": 60129.65, "close_time": 1774709999999, "quote_volume": 83300.131, "trades": 1326, "taker_buy_base": 31587.4, "taker_buy_quote": 43762.44663 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.386, "high": 1.395, "low": 1.385, "close": 1.386, "volume": 71417.28, "close_time": 1774713599999, "quote_volume": 99236.9066, "trades": 1249, "taker_buy_base": 40249.62, "taker_buy_quote": 55916.68396 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.386, "high": 1.394, "low": 1.386, "close": 1.389, "volume": 47720.61, "close_time": 1774717199999, "quote_volume": 66325.91669, "trades": 1006, "taker_buy_base": 28780.13, "taker_buy_quote": 40006.15824 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.389, "high": 1.391, "low": 1.383, "close": 1.386, "volume": 35949.0, "close_time": 1774720799999, "quote_volume": 49820.47553, "trades": 629, "taker_buy_base": 17382.09, "taker_buy_quote": 24096.62728 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.386, "high": 1.388, "low": 1.385, "close": 1.387, "volume": 12363.42, "close_time": 1774724399999, "quote_volume": 17142.35443, "trades": 337, "taker_buy_base": 6462.44, "taker_buy_quote": 8960.68944 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.387, "high": 1.388, "low": 1.384, "close": 1.386, "volume": 39244.49, "close_time": 1774727999999, "quote_volume": 54370.51434, "trades": 471, "taker_buy_base": 10186.75, "taker_buy_quote": 14116.85405 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.386, "high": 1.389, "low": 1.385, "close": 1.389, "volume": 25308.09, "close_time": 1774731599999, "quote_volume": 35112.11002, "trades": 498, "taker_buy_base": 17819.24, "taker_buy_quote": 24721.01652 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.389, "high": 1.389, "low": 1.379, "close": 1.381, "volume": 28286.34, "close_time": 1774735199999, "quote_volume": 39180.09327, "trades": 643, "taker_buy_base": 14682.69, "taker_buy_quote": 20339.86052 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.381, "high": 1.383, "low": 1.378, "close": 1.381, "volume": 28552.81, "close_time": 1774738799999, "quote_volume": 39412.37306, "trades": 573, "taker_buy_base": 16194.39, "taker_buy_quote": 22356.20636 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.38, "high": 1.381, "low": 1.369, "close": 1.372, "volume": 86504.3, "close_time": 1774742399999, "quote_volume": 118761.87591, "trades": 1535, "taker_buy_base": 55073.68, "taker_buy_quote": 75598.89665 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.374, "low": 1.368, "close": 1.372, "volume": 43258.29, "close_time": 1774745999999, "quote_volume": 59301.41095, "trades": 912, "taker_buy_base": 25145.27, "taker_buy_quote": 34472.16547 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.373, "high": 1.377, "low": 1.372, "close": 1.376, "volume": 43750.03, "close_time": 1774749599999, "quote_volume": 60176.13071, "trades": 616, "taker_buy_base": 33914.58, "taker_buy_quote": 46653.29042 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.376, "high": 1.378, "low": 1.374, "close": 1.377, "volume": 26508.07, "close_time": 1774753199999, "quote_volume": 36468.88684, "trades": 472, "taker_buy_base": 19576.67, "taker_buy_quote": 26935.92839 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.378, "high": 1.383, "low": 1.377, "close": 1.381, "volume": 26601.8, "close_time": 1774756799999, "quote_volume": 36721.4332, "trades": 508, "taker_buy_base": 20590.51, "taker_buy_quote": 28423.10811 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.381, "high": 1.381, "low": 1.375, "close": 1.376, "volume": 10116.48, "close_time": 1774760399999, "quote_volume": 13933.64222, "trades": 332, "taker_buy_base": 3267.56, "taker_buy_quote": 4502.02231 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.376, "high": 1.379, "low": 1.373, "close": 1.379, "volume": 26122.89, "close_time": 1774763999999, "quote_volume": 35941.25983, "trades": 458, "taker_buy_base": 17391.81, "taker_buy_quote": 23932.04442 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.379, "high": 1.384, "low": 1.379, "close": 1.381, "volume": 60275.26, "close_time": 1774767599999, "quote_volume": 83325.94764, "trades": 703, "taker_buy_base": 24660.13, "taker_buy_quote": 34088.32147 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.382, "high": 1.382, "low": 1.378, "close": 1.378, "volume": 18013.41, "close_time": 1774771199999, "quote_volume": 24854.18158, "trades": 441, "taker_buy_base": 11979.88, "taker_buy_quote": 16532.79681 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.379, "high": 1.383, "low": 1.376, "close": 1.378, "volume": 104748.42, "close_time": 1774774799999, "quote_volume": 144496.08928, "trades": 2035, "taker_buy_base": 37448.56, "taker_buy_quote": 51676.26447 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.378, "high": 1.381, "low": 1.376, "close": 1.379, "volume": 28297.65, "close_time": 1774778399999, "quote_volume": 38993.09292, "trades": 569, "taker_buy_base": 18778.85, "taker_buy_quote": 25877.73272 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.379, "high": 1.38, "low": 1.369, "close": 1.371, "volume": 97043.51, "close_time": 1774781999999, "quote_volume": 133228.43193, "trades": 1245, "taker_buy_base": 55789.26, "taker_buy_quote": 76601.92593 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.371, "high": 1.379, "low": 1.37, "close": 1.374, "volume": 62359.01, "close_time": 1774785599999, "quote_volume": 85718.71547, "trades": 941, "taker_buy_base": 39281.02, "taker_buy_quote": 54003.76746 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.374, "high": 1.375, "low": 1.366, "close": 1.37, "volume": 87342.62, "close_time": 1774789199999, "quote_volume": 119615.40589, "trades": 969, "taker_buy_base": 50622.06, "taker_buy_quote": 69353.43822 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.37, "high": 1.37, "low": 1.361, "close": 1.363, "volume": 93251.76, "close_time": 1774792799999, "quote_volume": 127295.59241, "trades": 1352, "taker_buy_base": 44608.4, "taker_buy_quote": 60897.76018 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.363, "high": 1.369, "low": 1.36, "close": 1.364, "volume": 78328.18, "close_time": 1774796399999, "quote_volume": 106782.88075, "trades": 1120, "taker_buy_base": 49380.76, "taker_buy_quote": 67321.95486 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.364, "high": 1.366, "low": 1.357, "close": 1.361, "volume": 132563.89, "close_time": 1774799999999, "quote_volume": 180368.46146, "trades": 4562, "taker_buy_base": 51728.84, "taker_buy_quote": 70395.09818 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.361, "high": 1.367, "low": 1.358, "close": 1.361, "volume": 91585.62, "close_time": 1774803599999, "quote_volume": 124761.20383, "trades": 960, "taker_buy_base": 48518.08, "taker_buy_quote": 66144.86809 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.361, "high": 1.363, "low": 1.354, "close": 1.356, "volume": 66799.07, "close_time": 1774807199999, "quote_volume": 90706.48618, "trades": 848, "taker_buy_base": 26810.5, "taker_buy_quote": 36383.31331 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.357, "high": 1.362, "low": 1.355, "close": 1.358, "volume": 38429.94, "close_time": 1774810799999, "quote_volume": 52201.46629, "trades": 628, "taker_buy_base": 24086.93, "taker_buy_quote": 32716.8906 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.358, "high": 1.36, "low": 1.356, "close": 1.357, "volume": 31727.37, "close_time": 1774814399999, "quote_volume": 43069.27958, "trades": 532, "taker_buy_base": 14796.39, "taker_buy_quote": 20090.42757 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.357, "high": 1.366, "low": 1.356, "close": 1.361, "volume": 34016.5, "close_time": 1774817999999, "quote_volume": 46313.7292, "trades": 590, "taker_buy_base": 14825.18, "taker_buy_quote": 20185.74377 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.361, "high": 1.365, "low": 1.359, "close": 1.364, "volume": 13029.52, "close_time": 1774821599999, "quote_volume": 17746.55169, "trades": 414, "taker_buy_base": 7689.07, "taker_buy_quote": 10473.8677 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.363, "high": 1.364, "low": 1.325, "close": 1.346, "volume": 222183.43, "close_time": 1774825199999, "quote_volume": 297905.93669, "trades": 4358, "taker_buy_base": 112477.94, "taker_buy_quote": 150800.06163 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.347, "high": 1.355, "low": 1.342, "close": 1.347, "volume": 172290.71, "close_time": 1774828799999, "quote_volume": 232334.19524, "trades": 5582, "taker_buy_base": 74652.94, "taker_buy_quote": 100695.46336 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.348, "high": 1.369, "low": 1.347, "close": 1.358, "volume": 75059.89, "close_time": 1774832399999, "quote_volume": 101974.47272, "trades": 1538, "taker_buy_base": 43536.44, "taker_buy_quote": 59139.53461 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.358, "high": 1.369, "low": 1.358, "close": 1.366, "volume": 46087.53, "close_time": 1774835999999, "quote_volume": 62870.39053, "trades": 1000, "taker_buy_base": 29630.41, "taker_buy_quote": 40433.75694 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.366, "high": 1.382, "low": 1.362, "close": 1.374, "volume": 84024.87, "close_time": 1774839599999, "quote_volume": 115385.97175, "trades": 1688, "taker_buy_base": 48746.48, "taker_buy_quote": 66961.7795 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.374, "high": 1.378, "low": 1.37, "close": 1.373, "volume": 79903.77, "close_time": 1774843199999, "quote_volume": 109782.57725, "trades": 2198, "taker_buy_base": 39345.16, "taker_buy_quote": 54061.70002 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.374, "high": 1.396, "low": 1.374, "close": 1.394, "volume": 282540.85, "close_time": 1774846799999, "quote_volume": 392025.97652, "trades": 4493, "taker_buy_base": 160827.73, "taker_buy_quote": 223225.15394 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.394, "high": 1.399, "low": 1.392, "close": 1.394, "volume": 70859.46, "close_time": 1774850399999, "quote_volume": 98822.00516, "trades": 1425, "taker_buy_base": 28873.41, "taker_buy_quote": 40286.50548 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.393, "high": 1.397, "low": 1.39, "close": 1.392, "volume": 31833.28, "close_time": 1774853999999, "quote_volume": 44350.15162, "trades": 893, "taker_buy_base": 14192.52, "taker_buy_quote": 19777.10164 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.392, "high": 1.404, "low": 1.391, "close": 1.402, "volume": 67974.52, "close_time": 1774857599999, "quote_volume": 95035.49753, "trades": 1805, "taker_buy_base": 36753.3, "taker_buy_quote": 51380.49891 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.402, "high": 1.413, "low": 1.401, "close": 1.407, "volume": 78637.16, "close_time": 1774861199999, "quote_volume": 110612.53423, "trades": 2264, "taker_buy_base": 37219.57, "taker_buy_quote": 52358.57057 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.407, "high": 1.409, "low": 1.404, "close": 1.408, "volume": 35903.9, "close_time": 1774864799999, "quote_volume": 50497.95144, "trades": 1107, "taker_buy_base": 13329.44, "taker_buy_quote": 18753.50045 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.408, "high": 1.41, "low": 1.404, "close": 1.41, "volume": 24474.49, "close_time": 1774868399999, "quote_volume": 34450.38627, "trades": 857, "taker_buy_base": 11661.95, "taker_buy_quote": 16416.46869 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.41, "high": 1.413, "low": 1.398, "close": 1.404, "volume": 297902.77, "close_time": 1774871999999, "quote_volume": 418132.96225, "trades": 2861, "taker_buy_base": 111557.95, "taker_buy_quote": 156597.5793 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.405, "high": 1.41, "low": 1.404, "close": 1.41, "volume": 42801.39, "close_time": 1774875599999, "quote_volume": 60256.06464, "trades": 830, "taker_buy_base": 28865.16, "taker_buy_quote": 40640.77831 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.41, "high": 1.413, "low": 1.401, "close": 1.402, "volume": 51006.59, "close_time": 1774879199999, "quote_volume": 71783.58549, "trades": 1125, "taker_buy_base": 25956.32, "taker_buy_quote": 36550.11493 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.403, "high": 1.408, "low": 1.396, "close": 1.407, "volume": 73478.38, "close_time": 1774882799999, "quote_volume": 102957.82833, "trades": 1756, "taker_buy_base": 39870.71, "taker_buy_quote": 55882.69624 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.407, "high": 1.411, "low": 1.402, "close": 1.406, "volume": 62981.61, "close_time": 1774886399999, "quote_volume": 88638.74456, "trades": 1455, "taker_buy_base": 31285.64, "taker_buy_quote": 44048.69495 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.407, "high": 1.408, "low": 1.4, "close": 1.403, "volume": 39301.58, "close_time": 1774889999999, "quote_volume": 55166.02976, "trades": 1015, "taker_buy_base": 23601.97, "taker_buy_quote": 33132.32485 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.403, "high": 1.406, "low": 1.389, "close": 1.393, "volume": 107168.28, "close_time": 1774893599999, "quote_volume": 149406.53128, "trades": 1736, "taker_buy_base": 53537.18, "taker_buy_quote": 74649.37091 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.393, "high": 1.393, "low": 1.384, "close": 1.388, "volume": 51581.52, "close_time": 1774897199999, "quote_volume": 71623.61349, "trades": 935, "taker_buy_base": 28216.57, "taker_buy_quote": 39187.28574 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.388, "high": 1.388, "low": 1.38, "close": 1.386, "volume": 36970.6, "close_time": 1774900799999, "quote_volume": 51130.65208, "trades": 715, "taker_buy_base": 21665.08, "taker_buy_quote": 29965.67464 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.386, "high": 1.387, "low": 1.382, "close": 1.384, "volume": 34352.66, "close_time": 1774904399999, "quote_volume": 47547.11688, "trades": 809, "taker_buy_base": 16635.55, "taker_buy_quote": 23029.70161 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.384, "high": 1.393, "low": 1.382, "close": 1.388, "volume": 46674.51, "close_time": 1774907999999, "quote_volume": 64791.50897, "trades": 1079, "taker_buy_base": 25284.83, "taker_buy_quote": 35098.68169 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.388, "high": 1.391, "low": 1.384, "close": 1.385, "volume": 32159.58, "close_time": 1774911599999, "quote_volume": 44585.74907, "trades": 923, "taker_buy_base": 12552.1, "taker_buy_quote": 17405.92582 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.385, "high": 1.385, "low": 1.375, "close": 1.381, "volume": 43360.95, "close_time": 1774915199999, "quote_volume": 59807.98282, "trades": 1064, "taker_buy_base": 19862.26, "taker_buy_quote": 27400.92275 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.389, "low": 1.377, "close": 1.387, "volume": 49890.63, "close_time": 1774918799999, "quote_volume": 68918.97289, "trades": 1035, "taker_buy_base": 31760.0, "taker_buy_quote": 43885.349 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.387, "high": 1.409, "low": 1.387, "close": 1.403, "volume": 61691.08, "close_time": 1774922399999, "quote_volume": 86312.97393, "trades": 1404, "taker_buy_base": 29476.0, "taker_buy_quote": 41241.61429 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.403, "high": 1.406, "low": 1.399, "close": 1.4, "volume": 28084.22, "close_time": 1774925999999, "quote_volume": 39387.83466, "trades": 1023, "taker_buy_base": 13171.9, "taker_buy_quote": 18476.57066 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.399, "high": 1.4, "low": 1.394, "close": 1.396, "volume": 29736.24, "close_time": 1774929599999, "quote_volume": 41530.76747, "trades": 933, "taker_buy_base": 14913.77, "taker_buy_quote": 20833.47186 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.396, "high": 1.398, "low": 1.391, "close": 1.392, "volume": 34820.56, "close_time": 1774933199999, "quote_volume": 48564.43911, "trades": 1047, "taker_buy_base": 12712.3, "taker_buy_quote": 17730.8072 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.393, "high": 1.399, "low": 1.39, "close": 1.395, "volume": 36512.58, "close_time": 1774936799999, "quote_volume": 50942.50335, "trades": 1182, "taker_buy_base": 21481.7, "taker_buy_quote": 29980.28924 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.396, "high": 1.396, "low": 1.389, "close": 1.393, "volume": 27613.36, "close_time": 1774940399999, "quote_volume": 38439.96858, "trades": 989, "taker_buy_base": 10740.13, "taker_buy_quote": 14954.36005 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.394, "high": 1.395, "low": 1.385, "close": 1.393, "volume": 66288.39, "close_time": 1774943999999, "quote_volume": 92234.20483, "trades": 1377, "taker_buy_base": 30303.46, "taker_buy_quote": 42178.97485 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.393, "high": 1.397, "low": 1.381, "close": 1.385, "volume": 157692.73, "close_time": 1774947599999, "quote_volume": 219213.0349, "trades": 3984, "taker_buy_base": 89007.89, "taker_buy_quote": 123789.7734 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.384, "high": 1.387, "low": 1.363, "close": 1.366, "volume": 146753.2, "close_time": 1774951199999, "quote_volume": 201761.51581, "trades": 2836, "taker_buy_base": 70531.1, "taker_buy_quote": 96969.90757 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.366, "high": 1.369, "low": 1.361, "close": 1.362, "volume": 257959.53, "close_time": 1774954799999, "quote_volume": 352169.73321, "trades": 3518, "taker_buy_base": 105397.82, "taker_buy_quote": 143921.8266 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.363, "high": 1.369, "low": 1.36, "close": 1.363, "volume": 185028.65, "close_time": 1774958399999, "quote_volume": 252366.65526, "trades": 3004, "taker_buy_base": 88343.79, "taker_buy_quote": 120544.37829 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.364, "high": 1.37, "low": 1.361, "close": 1.366, "volume": 90698.87, "close_time": 1774961999999, "quote_volume": 123835.28659, "trades": 1637, "taker_buy_base": 42508.74, "taker_buy_quote": 58059.93449 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.366, "high": 1.383, "low": 1.366, "close": 1.379, "volume": 62864.26, "close_time": 1774965599999, "quote_volume": 86425.57491, "trades": 1518, "taker_buy_base": 31821.18, "taker_buy_quote": 43764.50968 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.38, "high": 1.387, "low": 1.367, "close": 1.371, "volume": 123094.54, "close_time": 1774969199999, "quote_volume": 169767.39619, "trades": 2681, "taker_buy_base": 60247.46, "taker_buy_quote": 83130.34505 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.372, "high": 1.382, "low": 1.368, "close": 1.369, "volume": 68841.52, "close_time": 1774972799999, "quote_volume": 94618.37282, "trades": 1850, "taker_buy_base": 33249.61, "taker_buy_quote": 45708.88632 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.368, "high": 1.39, "low": 1.368, "close": 1.386, "volume": 86570.65, "close_time": 1774976399999, "quote_volume": 119632.75153, "trades": 1837, "taker_buy_base": 42354.97, "taker_buy_quote": 58541.97423 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.387, "high": 1.399, "low": 1.384, "close": 1.385, "volume": 63366.04, "close_time": 1774979999999, "quote_volume": 88134.56968, "trades": 1664, "taker_buy_base": 27425.85, "taker_buy_quote": 38151.50325 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.386, "high": 1.391, "low": 1.383, "close": 1.387, "volume": 74427.95, "close_time": 1774983599999, "quote_volume": 103115.06809, "trades": 1493, "taker_buy_base": 32989.23, "taker_buy_quote": 45723.81721 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.387, "high": 1.389, "low": 1.383, "close": 1.385, "volume": 31583.66, "close_time": 1774987199999, "quote_volume": 43774.06431, "trades": 852, "taker_buy_base": 16098.02, "taker_buy_quote": 22315.94417 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.386, "high": 1.393, "low": 1.385, "close": 1.393, "volume": 30575.08, "close_time": 1774990799999, "quote_volume": 42479.90618, "trades": 826, "taker_buy_base": 18089.37, "taker_buy_quote": 25132.0416 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.393, "high": 1.395, "low": 1.385, "close": 1.389, "volume": 56224.02, "close_time": 1774994399999, "quote_volume": 78161.9503, "trades": 938, "taker_buy_base": 33884.66, "taker_buy_quote": 47110.76847 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.39, "high": 1.393, "low": 1.386, "close": 1.39, "volume": 34918.81, "close_time": 1774997999999, "quote_volume": 48536.34243, "trades": 831, "taker_buy_base": 19724.42, "taker_buy_quote": 27418.99018 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.39, "high": 1.396, "low": 1.388, "close": 1.395, "volume": 27111.42, "close_time": 1775001599999, "quote_volume": 37752.4168, "trades": 731, "taker_buy_base": 12790.11, "taker_buy_quote": 17814.02817 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.394, "high": 1.401, "low": 1.388, "close": 1.397, "volume": 68348.42, "close_time": 1775005199999, "quote_volume": 95302.07726, "trades": 1389, "taker_buy_base": 39511.16, "taker_buy_quote": 55153.21948 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.398, "high": 1.399, "low": 1.387, "close": 1.388, "volume": 36728.62, "close_time": 1775008799999, "quote_volume": 51165.69769, "trades": 1157, "taker_buy_base": 16625.25, "taker_buy_quote": 23160.77296 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.387, "high": 1.389, "low": 1.383, "close": 1.386, "volume": 37893.11, "close_time": 1775012399999, "quote_volume": 52535.56506, "trades": 1042, "taker_buy_base": 16770.72, "taker_buy_quote": 23258.96516 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.385, "high": 1.394, "low": 1.385, "close": 1.392, "volume": 39399.09, "close_time": 1775015999999, "quote_volume": 54775.29645, "trades": 813, "taker_buy_base": 27257.17, "taker_buy_quote": 37895.45549 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.392, "high": 1.395, "low": 1.388, "close": 1.391, "volume": 20530.23, "close_time": 1775019599999, "quote_volume": 28568.5742, "trades": 748, "taker_buy_base": 11454.8, "taker_buy_quote": 15941.72126 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.391, "high": 1.401, "low": 1.388, "close": 1.399, "volume": 47557.0, "close_time": 1775023199999, "quote_volume": 66421.78823, "trades": 1286, "taker_buy_base": 24998.25, "taker_buy_quote": 34910.27933 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.398, "high": 1.415, "low": 1.398, "close": 1.409, "volume": 151232.84, "close_time": 1775026799999, "quote_volume": 212868.49874, "trades": 2655, "taker_buy_base": 84083.9, "taker_buy_quote": 118358.44475 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.409, "high": 1.416, "low": 1.404, "close": 1.406, "volume": 141770.24, "close_time": 1775030399999, "quote_volume": 200061.38214, "trades": 2190, "taker_buy_base": 75834.44, "taker_buy_quote": 107098.35652 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.405, "high": 1.416, "low": 1.405, "close": 1.412, "volume": 133642.27, "close_time": 1775033999999, "quote_volume": 188507.77496, "trades": 1555, "taker_buy_base": 84864.45, "taker_buy_quote": 119701.29919 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.412, "high": 1.414, "low": 1.406, "close": 1.413, "volume": 35119.73, "close_time": 1775037599999, "quote_volume": 49502.16131, "trades": 903, "taker_buy_base": 16527.15, "taker_buy_quote": 23298.72101 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.413, "high": 1.414, "low": 1.406, "close": 1.408, "volume": 42391.28, "close_time": 1775041199999, "quote_volume": 59689.67883, "trades": 832, "taker_buy_base": 10575.98, "taker_buy_quote": 14900.64077 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.408, "high": 1.413, "low": 1.407, "close": 1.413, "volume": 20359.04, "close_time": 1775044799999, "quote_volume": 28716.09608, "trades": 574, "taker_buy_base": 10721.5, "taker_buy_quote": 15118.33426 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.413, "high": 1.418, "low": 1.406, "close": 1.408, "volume": 90921.23, "close_time": 1775048399999, "quote_volume": 128327.82565, "trades": 1546, "taker_buy_base": 45949.74, "taker_buy_quote": 64863.39899 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.409, "high": 1.412, "low": 1.398, "close": 1.402, "volume": 82521.05, "close_time": 1775051999999, "quote_volume": 115853.18602, "trades": 1609, "taker_buy_base": 38848.41, "taker_buy_quote": 54600.76813 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.402, "high": 1.411, "low": 1.401, "close": 1.409, "volume": 81307.06, "close_time": 1775055599999, "quote_volume": 114325.4839, "trades": 1376, "taker_buy_base": 44188.85, "taker_buy_quote": 62134.86396 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.409, "high": 1.413, "low": 1.406, "close": 1.412, "volume": 39377.08, "close_time": 1775059199999, "quote_volume": 55540.3169, "trades": 939, "taker_buy_base": 19605.01, "taker_buy_quote": 27655.41389 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.412, "high": 1.418, "low": 1.406, "close": 1.415, "volume": 51650.37, "close_time": 1775062799999, "quote_volume": 72906.2688, "trades": 1081, "taker_buy_base": 26761.12, "taker_buy_quote": 37786.25053 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.415, "high": 1.422, "low": 1.406, "close": 1.408, "volume": 38280.43, "close_time": 1775066399999, "quote_volume": 54146.18205, "trades": 1010, "taker_buy_base": 20649.39, "taker_buy_quote": 29222.08756 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.408, "high": 1.41, "low": 1.404, "close": 1.405, "volume": 37058.12, "close_time": 1775069999999, "quote_volume": 52151.9065, "trades": 794, "taker_buy_base": 19760.98, "taker_buy_quote": 27824.24221 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.405, "high": 1.409, "low": 1.403, "close": 1.407, "volume": 25129.47, "close_time": 1775073599999, "quote_volume": 35336.1884, "trades": 582, "taker_buy_base": 15301.18, "taker_buy_quote": 21520.04322 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.407, "high": 1.407, "low": 1.399, "close": 1.404, "volume": 51317.1, "close_time": 1775077199999, "quote_volume": 71930.83809, "trades": 788, "taker_buy_base": 23450.49, "taker_buy_quote": 32886.72628 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.404, "high": 1.411, "low": 1.404, "close": 1.409, "volume": 29151.95, "close_time": 1775080799999, "quote_volume": 41028.59949, "trades": 682, "taker_buy_base": 14414.13, "taker_buy_quote": 20293.69491 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.409, "high": 1.409, "low": 1.398, "close": 1.4, "volume": 31244.75, "close_time": 1775084399999, "quote_volume": 43793.38582, "trades": 786, "taker_buy_base": 11388.3, "taker_buy_quote": 15966.63344 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.399, "high": 1.402, "low": 1.398, "close": 1.401, "volume": 24178.92, "close_time": 1775087999999, "quote_volume": 33852.53771, "trades": 667, "taker_buy_base": 15732.98, "taker_buy_quote": 22030.56711 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.401, "high": 1.411, "low": 1.398, "close": 1.41, "volume": 46117.98, "close_time": 1775091599999, "quote_volume": 64747.33703, "trades": 911, "taker_buy_base": 26195.33, "taker_buy_quote": 36778.56044 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.41, "high": 1.41, "low": 1.37, "close": 1.376, "volume": 464045.41, "close_time": 1775095199999, "quote_volume": 643726.60288, "trades": 7784, "taker_buy_base": 208292.55, "taker_buy_quote": 288594.64758 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.375, "high": 1.378, "low": 1.359, "close": 1.366, "volume": 130644.51, "close_time": 1775098799999, "quote_volume": 178773.51925, "trades": 2867, "taker_buy_base": 72220.44, "taker_buy_quote": 98817.2615 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.365, "high": 1.367, "low": 1.35, "close": 1.355, "volume": 117139.17, "close_time": 1775102399999, "quote_volume": 158967.55528, "trades": 1799, "taker_buy_base": 54084.92, "taker_buy_quote": 73428.3484 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.355, "high": 1.355, "low": 1.33, "close": 1.337, "volume": 438906.72, "close_time": 1775105999999, "quote_volume": 587745.69986, "trades": 8202, "taker_buy_base": 232942.76, "taker_buy_quote": 311968.7483 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.338, "high": 1.344, "low": 1.334, "close": 1.342, "volume": 94726.84, "close_time": 1775109599999, "quote_volume": 126957.08001, "trades": 1995, "taker_buy_base": 50290.13, "taker_buy_quote": 67398.86182 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.341, "high": 1.344, "low": 1.335, "close": 1.342, "volume": 157900.76, "close_time": 1775113199999, "quote_volume": 211621.37811, "trades": 1462, "taker_buy_base": 81694.72, "taker_buy_quote": 109487.82175 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.342, "high": 1.346, "low": 1.338, "close": 1.344, "volume": 70616.06, "close_time": 1775116799999, "quote_volume": 94737.78853, "trades": 859, "taker_buy_base": 36567.72, "taker_buy_quote": 49083.66359 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.344, "high": 1.344, "low": 1.329, "close": 1.329, "volume": 210950.74, "close_time": 1775120399999, "quote_volume": 281548.7969, "trades": 2257, "taker_buy_base": 101088.01, "taker_buy_quote": 134930.52445 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.33, "high": 1.333, "low": 1.327, "close": 1.331, "volume": 149387.52, "close_time": 1775123999999, "quote_volume": 198766.25884, "trades": 1488, "taker_buy_base": 97983.27, "taker_buy_quote": 130416.25732 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.332, "high": 1.332, "low": 1.317, "close": 1.323, "volume": 318813.57, "close_time": 1775127599999, "quote_volume": 421214.93616, "trades": 4804, "taker_buy_base": 148000.77, "taker_buy_quote": 195640.58942 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.323, "high": 1.323, "low": 1.313, "close": 1.322, "volume": 104254.45, "close_time": 1775131199999, "quote_volume": 137516.36314, "trades": 1678, "taker_buy_base": 49789.16, "taker_buy_quote": 65688.89437 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.322, "high": 1.324, "low": 1.317, "close": 1.318, "volume": 43539.9, "close_time": 1775134799999, "quote_volume": 57502.38825, "trades": 876, "taker_buy_base": 21114.67, "taker_buy_quote": 27893.11821 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.319, "high": 1.319, "low": 1.308, "close": 1.317, "volume": 133750.21, "close_time": 1775138399999, "quote_volume": 175549.51773, "trades": 2245, "taker_buy_base": 61832.75, "taker_buy_quote": 81177.3802 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.317, "high": 1.332, "low": 1.312, "close": 1.329, "volume": 141767.21, "close_time": 1775141999999, "quote_volume": 187398.1772, "trades": 2018, "taker_buy_base": 70899.85, "taker_buy_quote": 93733.56202 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.329, "high": 1.33, "low": 1.319, "close": 1.326, "volume": 89928.31, "close_time": 1775145599999, "quote_volume": 119168.5108, "trades": 1405, "taker_buy_base": 44384.92, "taker_buy_quote": 58826.29308 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.326, "high": 1.337, "low": 1.321, "close": 1.333, "volume": 87163.92, "close_time": 1775149199999, "quote_volume": 115775.38463, "trades": 1162, "taker_buy_base": 54018.8, "taker_buy_quote": 71799.21019 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.333, "high": 1.337, "low": 1.323, "close": 1.323, "volume": 41139.47, "close_time": 1775152799999, "quote_volume": 54719.24347, "trades": 971, "taker_buy_base": 18159.32, "taker_buy_quote": 24162.67725 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.324, "high": 1.334, "low": 1.323, "close": 1.333, "volume": 24326.17, "close_time": 1775156399999, "quote_volume": 32323.42952, "trades": 607, "taker_buy_base": 13080.23, "taker_buy_quote": 17381.86223 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.333, "high": 1.333, "low": 1.326, "close": 1.331, "volume": 42647.44, "close_time": 1775159999999, "quote_volume": 56716.83463, "trades": 838, "taker_buy_base": 22732.7, "taker_buy_quote": 30237.06693 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.332, "high": 1.335, "low": 1.329, "close": 1.331, "volume": 60815.73, "close_time": 1775163599999, "quote_volume": 81003.37278, "trades": 763, "taker_buy_base": 45548.13, "taker_buy_quote": 60678.01552 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.331, "high": 1.333, "low": 1.326, "close": 1.332, "volume": 24893.65, "close_time": 1775167199999, "quote_volume": 33102.75744, "trades": 612, "taker_buy_base": 11292.18, "taker_buy_quote": 15020.00502 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.332, "high": 1.336, "low": 1.328, "close": 1.334, "volume": 17767.81, "close_time": 1775170799999, "quote_volume": 23677.5987, "trades": 544, "taker_buy_base": 9321.6, "taker_buy_quote": 12420.60725 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.335, "high": 1.335, "low": 1.33, "close": 1.333, "volume": 13517.88, "close_time": 1775174399999, "quote_volume": 18018.79479, "trades": 463, "taker_buy_base": 6797.21, "taker_buy_quote": 9060.81691 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.335, "low": 1.33, "close": 1.332, "volume": 32324.69, "close_time": 1775177999999, "quote_volume": 43051.27772, "trades": 833, "taker_buy_base": 14672.26, "taker_buy_quote": 19543.45451 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.332, "high": 1.338, "low": 1.329, "close": 1.331, "volume": 23956.2, "close_time": 1775181599999, "quote_volume": 31922.52835, "trades": 669, "taker_buy_base": 11044.52, "taker_buy_quote": 14717.15265 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.331, "high": 1.336, "low": 1.324, "close": 1.332, "volume": 62331.85, "close_time": 1775185199999, "quote_volume": 82829.34519, "trades": 1008, "taker_buy_base": 27546.68, "taker_buy_quote": 36633.75659 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.332, "high": 1.335, "low": 1.326, "close": 1.327, "volume": 142991.32, "close_time": 1775188799999, "quote_volume": 190036.06948, "trades": 1878, "taker_buy_base": 52663.14, "taker_buy_quote": 70024.11325 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.327, "high": 1.332, "low": 1.324, "close": 1.328, "volume": 122439.48, "close_time": 1775192399999, "quote_volume": 162498.0492, "trades": 1580, "taker_buy_base": 52583.25, "taker_buy_quote": 69805.54529 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.329, "high": 1.337, "low": 1.327, "close": 1.333, "volume": 43357.5, "close_time": 1775195999999, "quote_volume": 57771.91269, "trades": 913, "taker_buy_base": 22620.07, "taker_buy_quote": 30143.84741 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.333, "high": 1.34, "low": 1.331, "close": 1.337, "volume": 44399.72, "close_time": 1775199599999, "quote_volume": 59325.10463, "trades": 742, "taker_buy_base": 31488.63, "taker_buy_quote": 42080.12211 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.337, "high": 1.342, "low": 1.334, "close": 1.338, "volume": 57388.2, "close_time": 1775203199999, "quote_volume": 76747.11704, "trades": 843, "taker_buy_base": 36797.57, "taker_buy_quote": 49225.22943 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.338, "high": 1.342, "low": 1.334, "close": 1.337, "volume": 34780.19, "close_time": 1775206799999, "quote_volume": 46538.60881, "trades": 634, "taker_buy_base": 22186.04, "taker_buy_quote": 29685.44367 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.337, "high": 1.339, "low": 1.333, "close": 1.338, "volume": 24839.81, "close_time": 1775210399999, "quote_volume": 33178.74557, "trades": 487, "taker_buy_base": 10614.85, "taker_buy_quote": 14181.20657 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.338, "high": 1.342, "low": 1.333, "close": 1.341, "volume": 89806.92, "close_time": 1775213999999, "quote_volume": 120311.44112, "trades": 756, "taker_buy_base": 50596.28, "taker_buy_quote": 67794.87558 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.342, "high": 1.345, "low": 1.338, "close": 1.343, "volume": 53294.61, "close_time": 1775217599999, "quote_volume": 71480.43645, "trades": 787, "taker_buy_base": 36610.68, "taker_buy_quote": 49094.70691 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.344, "high": 1.355, "low": 1.339, "close": 1.343, "volume": 135520.88, "close_time": 1775221199999, "quote_volume": 182459.65976, "trades": 1681, "taker_buy_base": 63453.58, "taker_buy_quote": 85461.10751 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.343, "high": 1.343, "low": 1.335, "close": 1.341, "volume": 40687.95, "close_time": 1775224799999, "quote_volume": 54511.83909, "trades": 731, "taker_buy_base": 21522.9, "taker_buy_quote": 28836.72515 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.341, "high": 1.348, "low": 1.339, "close": 1.348, "volume": 33935.49, "close_time": 1775228399999, "quote_volume": 45620.5896, "trades": 568, "taker_buy_base": 16646.87, "taker_buy_quote": 22384.14278 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.347, "high": 1.35, "low": 1.342, "close": 1.344, "volume": 35977.26, "close_time": 1775231999999, "quote_volume": 48458.55881, "trades": 579, "taker_buy_base": 20614.14, "taker_buy_quote": 27779.70515 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.344, "high": 1.347, "low": 1.342, "close": 1.347, "volume": 22537.65, "close_time": 1775235599999, "quote_volume": 30292.8527, "trades": 560, "taker_buy_base": 10901.34, "taker_buy_quote": 14656.26637 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.347, "high": 1.349, "low": 1.341, "close": 1.345, "volume": 18410.49, "close_time": 1775239199999, "quote_volume": 24752.57221, "trades": 488, "taker_buy_base": 9390.59, "taker_buy_quote": 12626.89297 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.344, "high": 1.349, "low": 1.343, "close": 1.344, "volume": 40306.31, "close_time": 1775242799999, "quote_volume": 54248.79882, "trades": 523, "taker_buy_base": 15216.7, "taker_buy_quote": 20489.07164 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.344, "high": 1.347, "low": 1.34, "close": 1.347, "volume": 19735.37, "close_time": 1775246399999, "quote_volume": 26488.3488, "trades": 424, "taker_buy_base": 12242.72, "taker_buy_quote": 16434.48466 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.347, "high": 1.349, "low": 1.344, "close": 1.345, "volume": 9674.7, "close_time": 1775249999999, "quote_volume": 13028.81044, "trades": 292, "taker_buy_base": 6302.55, "taker_buy_quote": 8487.5517 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.345, "high": 1.347, "low": 1.343, "close": 1.347, "volume": 16442.23, "close_time": 1775253599999, "quote_volume": 22124.99568, "trades": 425, "taker_buy_base": 9138.46, "taker_buy_quote": 12297.00791 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.347, "high": 1.347, "low": 1.342, "close": 1.344, "volume": 10476.15, "close_time": 1775257199999, "quote_volume": 14087.35746, "trades": 338, "taker_buy_base": 4653.09, "taker_buy_quote": 6257.10991 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.344, "high": 1.346, "low": 1.341, "close": 1.344, "volume": 16525.77, "close_time": 1775260799999, "quote_volume": 22191.88697, "trades": 391, "taker_buy_base": 6820.67, "taker_buy_quote": 9161.43956 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.352, "low": 1.344, "close": 1.349, "volume": 108150.09, "close_time": 1775264399999, "quote_volume": 145712.06714, "trades": 996, "taker_buy_base": 58179.48, "taker_buy_quote": 78374.72027 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.348, "high": 1.352, "low": 1.348, "close": 1.352, "volume": 29342.47, "close_time": 1775267999999, "quote_volume": 39610.66863, "trades": 486, "taker_buy_base": 15052.22, "taker_buy_quote": 20320.91507 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.352, "high": 1.354, "low": 1.35, "close": 1.354, "volume": 31368.72, "close_time": 1775271599999, "quote_volume": 42422.02732, "trades": 698, "taker_buy_base": 14186.31, "taker_buy_quote": 19190.51792 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.354, "high": 1.357, "low": 1.352, "close": 1.356, "volume": 38872.01, "close_time": 1775275199999, "quote_volume": 52679.66895, "trades": 707, "taker_buy_base": 21468.3, "taker_buy_quote": 29100.17769 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.356, "high": 1.356, "low": 1.354, "close": 1.355, "volume": 14612.25, "close_time": 1775278799999, "quote_volume": 19793.64074, "trades": 440, "taker_buy_base": 5299.76, "taker_buy_quote": 7181.27565 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.355, "high": 1.358, "low": 1.351, "close": 1.355, "volume": 22938.69, "close_time": 1775282399999, "quote_volume": 31063.71137, "trades": 555, "taker_buy_base": 9383.6, "taker_buy_quote": 12704.66144 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.355, "high": 1.359, "low": 1.354, "close": 1.358, "volume": 7932.55, "close_time": 1775285999999, "quote_volume": 10769.40102, "trades": 335, "taker_buy_base": 4010.62, "taker_buy_quote": 5445.61327 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.358, "high": 1.358, "low": 1.354, "close": 1.358, "volume": 23586.17, "close_time": 1775289599999, "quote_volume": 31984.29349, "trades": 528, "taker_buy_base": 14166.3, "taker_buy_quote": 19212.5281 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.357, "high": 1.379, "low": 1.357, "close": 1.375, "volume": 472797.81, "close_time": 1775293199999, "quote_volume": 648799.29957, "trades": 4516, "taker_buy_base": 233340.49, "taker_buy_quote": 320153.52402 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.375, "high": 1.395, "low": 1.375, "close": 1.394, "volume": 313853.58, "close_time": 1775296799999, "quote_volume": 435617.05856, "trades": 5375, "taker_buy_base": 137203.25, "taker_buy_quote": 190464.93753 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.394, "high": 1.426, "low": 1.392, "close": 1.418, "volume": 519308.8, "close_time": 1775300399999, "quote_volume": 732084.26828, "trades": 8038, "taker_buy_base": 241681.8, "taker_buy_quote": 340607.04017 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.418, "high": 1.418, "low": 1.406, "close": 1.415, "volume": 186066.19, "close_time": 1775303999999, "quote_volume": 262429.91878, "trades": 3241, "taker_buy_base": 69845.02, "taker_buy_quote": 98505.33085 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.415, "high": 1.418, "low": 1.409, "close": 1.416, "volume": 112483.22, "close_time": 1775307599999, "quote_volume": 159061.31665, "trades": 2184, "taker_buy_base": 57426.3, "taker_buy_quote": 81178.67155 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.416, "high": 1.421, "low": 1.414, "close": 1.415, "volume": 118044.21, "close_time": 1775311199999, "quote_volume": 167286.92574, "trades": 2090, "taker_buy_base": 51708.07, "taker_buy_quote": 73300.13681 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.416, "high": 1.418, "low": 1.406, "close": 1.415, "volume": 88368.7, "close_time": 1775314799999, "quote_volume": 124790.18896, "trades": 1682, "taker_buy_base": 39762.59, "taker_buy_quote": 56147.05332 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.415, "high": 1.421, "low": 1.412, "close": 1.414, "volume": 76487.26, "close_time": 1775318399999, "quote_volume": 108361.04075, "trades": 1565, "taker_buy_base": 42543.7, "taker_buy_quote": 60274.4741 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.414, "high": 1.419, "low": 1.412, "close": 1.413, "volume": 49433.19, "close_time": 1775321999999, "quote_volume": 69929.64385, "trades": 1124, "taker_buy_base": 22782.6, "taker_buy_quote": 32226.45217 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.413, "high": 1.418, "low": 1.411, "close": 1.417, "volume": 43262.14, "close_time": 1775325599999, "quote_volume": 61190.91753, "trades": 866, "taker_buy_base": 23919.46, "taker_buy_quote": 33827.18514 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.417, "high": 1.42, "low": 1.413, "close": 1.414, "volume": 45100.08, "close_time": 1775329199999, "quote_volume": 63871.5298, "trades": 839, "taker_buy_base": 21600.98, "taker_buy_quote": 30603.83886 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.414, "high": 1.422, "low": 1.411, "close": 1.413, "volume": 69737.96, "close_time": 1775332799999, "quote_volume": 98719.80683, "trades": 1200, "taker_buy_base": 35919.09, "taker_buy_quote": 50862.34699 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.413, "high": 1.414, "low": 1.409, "close": 1.411, "volume": 44030.37, "close_time": 1775336399999, "quote_volume": 62124.83813, "trades": 836, "taker_buy_base": 23191.32, "taker_buy_quote": 32721.1899 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.411, "high": 1.418, "low": 1.409, "close": 1.415, "volume": 50926.53, "close_time": 1775339999999, "quote_volume": 71937.35074, "trades": 1053, "taker_buy_base": 28974.29, "taker_buy_quote": 40932.02012 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.415, "high": 1.417, "low": 1.413, "close": 1.414, "volume": 13407.95, "close_time": 1775343599999, "quote_volume": 18976.76838, "trades": 411, "taker_buy_base": 5509.7, "taker_buy_quote": 7800.66234 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.414, "high": 1.415, "low": 1.409, "close": 1.412, "volume": 33777.19, "close_time": 1775347199999, "quote_volume": 47705.55383, "trades": 668, "taker_buy_base": 15186.13, "taker_buy_quote": 21451.20573 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.42, "low": 1.413, "close": 1.416, "volume": 131667.19, "close_time": 1775350799999, "quote_volume": 186519.75997, "trades": 1796, "taker_buy_base": 97637.68, "taker_buy_quote": 138329.25444 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.416, "high": 1.419, "low": 1.409, "close": 1.41, "volume": 65189.82, "close_time": 1775354399999, "quote_volume": 92113.42946, "trades": 1037, "taker_buy_base": 25499.4, "taker_buy_quote": 36048.90856 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.41, "high": 1.413, "low": 1.406, "close": 1.407, "volume": 71754.76, "close_time": 1775357999999, "quote_volume": 101112.85345, "trades": 1482, "taker_buy_base": 38677.09, "taker_buy_quote": 54501.29703 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.407, "high": 1.413, "low": 1.403, "close": 1.413, "volume": 59345.76, "close_time": 1775361599999, "quote_volume": 83580.31797, "trades": 774, "taker_buy_base": 44852.13, "taker_buy_quote": 63193.00714 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.413, "high": 1.415, "low": 1.408, "close": 1.413, "volume": 41876.39, "close_time": 1775365199999, "quote_volume": 59131.76695, "trades": 667, "taker_buy_base": 25012.7, "taker_buy_quote": 35316.67268 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.413, "high": 1.414, "low": 1.405, "close": 1.407, "volume": 30364.23, "close_time": 1775368799999, "quote_volume": 42772.93243, "trades": 869, "taker_buy_base": 16695.05, "taker_buy_quote": 23521.26353 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.407, "high": 1.408, "low": 1.397, "close": 1.405, "volume": 50236.88, "close_time": 1775372399999, "quote_volume": 70416.10128, "trades": 1150, "taker_buy_base": 25421.3, "taker_buy_quote": 35625.29325 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.405, "high": 1.407, "low": 1.396, "close": 1.4, "volume": 36601.58, "close_time": 1775375999999, "quote_volume": 51243.16605, "trades": 879, "taker_buy_base": 22239.88, "taker_buy_quote": 31141.01353 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.4, "high": 1.402, "low": 1.398, "close": 1.4, "volume": 31980.56, "close_time": 1775379599999, "quote_volume": 44771.0383, "trades": 702, "taker_buy_base": 19899.99, "taker_buy_quote": 27865.33252 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.4, "high": 1.409, "low": 1.398, "close": 1.408, "volume": 30148.61, "close_time": 1775383199999, "quote_volume": 42304.64641, "trades": 731, "taker_buy_base": 20010.85, "taker_buy_quote": 28087.6663 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.408, "high": 1.412, "low": 1.405, "close": 1.408, "volume": 41120.17, "close_time": 1775386799999, "quote_volume": 57934.83371, "trades": 707, "taker_buy_base": 18814.1, "taker_buy_quote": 26509.53722 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.408, "high": 1.41, "low": 1.406, "close": 1.408, "volume": 13565.97, "close_time": 1775390399999, "quote_volume": 19099.99743, "trades": 443, "taker_buy_base": 6635.86, "taker_buy_quote": 9344.96863 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.409, "high": 1.409, "low": 1.39, "close": 1.393, "volume": 243695.02, "close_time": 1775393999999, "quote_volume": 340669.12981, "trades": 2736, "taker_buy_base": 104364.65, "taker_buy_quote": 145886.37503 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.394, "high": 1.399, "low": 1.391, "close": 1.398, "volume": 31964.81, "close_time": 1775397599999, "quote_volume": 44576.69465, "trades": 908, "taker_buy_base": 21403.98, "taker_buy_quote": 29854.88712 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.398, "high": 1.407, "low": 1.396, "close": 1.398, "volume": 68136.29, "close_time": 1775401199999, "quote_volume": 95481.20576, "trades": 1543, "taker_buy_base": 37691.39, "taker_buy_quote": 52820.49611 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.399, "high": 1.41, "low": 1.396, "close": 1.402, "volume": 108122.74, "close_time": 1775404799999, "quote_volume": 151772.32439, "trades": 1414, "taker_buy_base": 71943.18, "taker_buy_quote": 101014.70151 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.403, "high": 1.405, "low": 1.401, "close": 1.401, "volume": 38944.83, "close_time": 1775408399999, "quote_volume": 54625.26248, "trades": 713, "taker_buy_base": 17137.36, "taker_buy_quote": 24040.45106 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.401, "high": 1.405, "low": 1.398, "close": 1.403, "volume": 27874.02, "close_time": 1775411999999, "quote_volume": 39047.78886, "trades": 617, "taker_buy_base": 12335.76, "taker_buy_quote": 17290.51512 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.403, "high": 1.404, "low": 1.399, "close": 1.401, "volume": 19354.31, "close_time": 1775415599999, "quote_volume": 27127.46514, "trades": 592, "taker_buy_base": 11767.71, "taker_buy_quote": 16496.8296 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.401, "high": 1.405, "low": 1.399, "close": 1.401, "volume": 10596.02, "close_time": 1775419199999, "quote_volume": 14839.99297, "trades": 398, "taker_buy_base": 6295.4, "taker_buy_quote": 8815.32359 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.401, "high": 1.408, "low": 1.401, "close": 1.406, "volume": 22599.54, "close_time": 1775422799999, "quote_volume": 31740.75509, "trades": 492, "taker_buy_base": 9618.61, "taker_buy_quote": 13508.5803 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.407, "high": 1.407, "low": 1.398, "close": 1.404, "volume": 38287.01, "close_time": 1775426399999, "quote_volume": 53630.8486, "trades": 635, "taker_buy_base": 11781.0, "taker_buy_quote": 16517.63061 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.404, "high": 1.414, "low": 1.398, "close": 1.412, "volume": 48146.13, "close_time": 1775429999999, "quote_volume": 67712.28398, "trades": 993, "taker_buy_base": 29827.87, "taker_buy_quote": 41965.39094 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.412, "high": 1.425, "low": 1.409, "close": 1.424, "volume": 71750.7, "close_time": 1775433599999, "quote_volume": 101757.00861, "trades": 1374, "taker_buy_base": 43897.11, "taker_buy_quote": 62255.40081 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.424, "high": 1.435, "low": 1.424, "close": 1.43, "volume": 97976.26, "close_time": 1775437199999, "quote_volume": 140186.75688, "trades": 1987, "taker_buy_base": 49036.26, "taker_buy_quote": 70153.0065 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.43, "high": 1.432, "low": 1.424, "close": 1.426, "volume": 25961.66, "close_time": 1775440799999, "quote_volume": 37030.17674, "trades": 736, "taker_buy_base": 14442.6, "taker_buy_quote": 20599.25049 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.426, "high": 1.437, "low": 1.426, "close": 1.435, "volume": 50648.73, "close_time": 1775444399999, "quote_volume": 72544.73372, "trades": 1179, "taker_buy_base": 34815.55, "taker_buy_quote": 49863.7703 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.435, "high": 1.436, "low": 1.43, "close": 1.432, "volume": 45676.72, "close_time": 1775447999999, "quote_volume": 65451.53249, "trades": 782, "taker_buy_base": 15437.0, "taker_buy_quote": 22129.69913 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.432, "high": 1.438, "low": 1.43, "close": 1.434, "volume": 80819.57, "close_time": 1775451599999, "quote_volume": 115973.65172, "trades": 756, "taker_buy_base": 46594.31, "taker_buy_quote": 66863.81082 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.434, "high": 1.442, "low": 1.433, "close": 1.441, "volume": 38054.94, "close_time": 1775455199999, "quote_volume": 54709.42919, "trades": 589, "taker_buy_base": 20850.11, "taker_buy_quote": 29973.66388 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.442, "high": 1.443, "low": 1.431, "close": 1.437, "volume": 64083.44, "close_time": 1775458799999, "quote_volume": 92037.23924, "trades": 1142, "taker_buy_base": 26303.94, "taker_buy_quote": 37805.32374 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.438, "high": 1.443, "low": 1.435, "close": 1.442, "volume": 70982.85, "close_time": 1775462399999, "quote_volume": 102178.07228, "trades": 1092, "taker_buy_base": 36565.28, "taker_buy_quote": 52646.7837 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.441, "high": 1.447, "low": 1.441, "close": 1.445, "volume": 131274.19, "close_time": 1775465999999, "quote_volume": 189483.99639, "trades": 1378, "taker_buy_base": 88199.85, "taker_buy_quote": 127315.20326 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.445, "high": 1.456, "low": 1.443, "close": 1.443, "volume": 129262.53, "close_time": 1775469599999, "quote_volume": 187068.5065, "trades": 1294, "taker_buy_base": 64682.45, "taker_buy_quote": 93653.96507 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.444, "high": 1.451, "low": 1.443, "close": 1.444, "volume": 54805.85, "close_time": 1775473199999, "quote_volume": 79259.3936, "trades": 890, "taker_buy_base": 26480.35, "taker_buy_quote": 38305.14299 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.444, "high": 1.444, "low": 1.44, "close": 1.44, "volume": 28819.53, "close_time": 1775476799999, "quote_volume": 41566.3621, "trades": 522, "taker_buy_base": 13612.81, "taker_buy_quote": 19636.4697 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.44, "high": 1.441, "low": 1.435, "close": 1.436, "volume": 32780.88, "close_time": 1775480399999, "quote_volume": 47138.11221, "trades": 554, "taker_buy_base": 19441.87, "taker_buy_quote": 27962.85815 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.436, "high": 1.439, "low": 1.432, "close": 1.435, "volume": 55562.33, "close_time": 1775483999999, "quote_volume": 79719.10229, "trades": 1030, "taker_buy_base": 24607.39, "taker_buy_quote": 35318.60451 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.435, "high": 1.44, "low": 1.431, "close": 1.439, "volume": 82265.23, "close_time": 1775487599999, "quote_volume": 118104.6924, "trades": 1403, "taker_buy_base": 42288.63, "taker_buy_quote": 60742.55295 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.439, "high": 1.441, "low": 1.437, "close": 1.439, "volume": 24899.84, "close_time": 1775491199999, "quote_volume": 35834.80164, "trades": 553, "taker_buy_base": 17217.55, "taker_buy_quote": 24784.29143 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.44, "high": 1.442, "low": 1.431, "close": 1.432, "volume": 49257.42, "close_time": 1775494799999, "quote_volume": 70848.07511, "trades": 1110, "taker_buy_base": 24668.17, "taker_buy_quote": 35496.80152 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.432, "high": 1.435, "low": 1.423, "close": 1.435, "volume": 59447.64, "close_time": 1775498399999, "quote_volume": 84950.83124, "trades": 1248, "taker_buy_base": 30074.87, "taker_buy_quote": 43013.32252 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.435, "high": 1.441, "low": 1.433, "close": 1.441, "volume": 39366.42, "close_time": 1775501999999, "quote_volume": 56619.52446, "trades": 871, "taker_buy_base": 22872.67, "taker_buy_quote": 32903.65293 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.441, "high": 1.441, "low": 1.433, "close": 1.436, "volume": 29444.97, "close_time": 1775505599999, "quote_volume": 42282.59583, "trades": 703, "taker_buy_base": 17500.01, "taker_buy_quote": 25125.9342 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.437, "high": 1.442, "low": 1.434, "close": 1.438, "volume": 20397.22, "close_time": 1775509199999, "quote_volume": 29337.64136, "trades": 675, "taker_buy_base": 11338.12, "taker_buy_quote": 16313.0679 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.438, "high": 1.438, "low": 1.429, "close": 1.431, "volume": 41459.45, "close_time": 1775512799999, "quote_volume": 59386.04803, "trades": 918, "taker_buy_base": 17008.43, "taker_buy_quote": 24372.72865 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.43, "high": 1.432, "low": 1.416, "close": 1.416, "volume": 108138.03, "close_time": 1775516399999, "quote_volume": 154178.0788, "trades": 1972, "taker_buy_base": 56006.27, "taker_buy_quote": 79889.65955 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.416, "high": 1.423, "low": 1.409, "close": 1.421, "volume": 72474.89, "close_time": 1775519999999, "quote_volume": 102679.70182, "trades": 2043, "taker_buy_base": 43365.17, "taker_buy_quote": 61467.62316 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.42, "high": 1.427, "low": 1.419, "close": 1.425, "volume": 51109.1, "close_time": 1775523599999, "quote_volume": 72755.89324, "trades": 1330, "taker_buy_base": 28235.57, "taker_buy_quote": 40200.97989 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.425, "high": 1.428, "low": 1.417, "close": 1.419, "volume": 34441.08, "close_time": 1775527199999, "quote_volume": 49002.22984, "trades": 941, "taker_buy_base": 17375.06, "taker_buy_quote": 24724.78913 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.418, "high": 1.425, "low": 1.415, "close": 1.424, "volume": 29086.48, "close_time": 1775530799999, "quote_volume": 41306.01775, "trades": 739, "taker_buy_base": 18440.98, "taker_buy_quote": 26191.49365 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.424, "high": 1.426, "low": 1.422, "close": 1.426, "volume": 14954.44, "close_time": 1775534399999, "quote_volume": 21299.44891, "trades": 603, "taker_buy_base": 8588.34, "taker_buy_quote": 12236.79486 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.426, "high": 1.429, "low": 1.422, "close": 1.426, "volume": 23546.74, "close_time": 1775537999999, "quote_volume": 33553.08579, "trades": 713, "taker_buy_base": 11104.59, "taker_buy_quote": 15830.54094 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.427, "high": 1.427, "low": 1.418, "close": 1.42, "volume": 19923.76, "close_time": 1775541599999, "quote_volume": 28314.92509, "trades": 774, "taker_buy_base": 11071.64, "taker_buy_quote": 15732.69547 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.421, "high": 1.424, "low": 1.417, "close": 1.421, "volume": 20541.25, "close_time": 1775545199999, "quote_volume": 29179.09675, "trades": 740, "taker_buy_base": 13017.17, "taker_buy_quote": 18491.50049 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.421, "high": 1.426, "low": 1.42, "close": 1.424, "volume": 31435.83, "close_time": 1775548799999, "quote_volume": 44730.12197, "trades": 854, "taker_buy_base": 19508.06, "taker_buy_quote": 27760.27569 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.424, "high": 1.43, "low": 1.422, "close": 1.43, "volume": 45217.64, "close_time": 1775552399999, "quote_volume": 64533.8913, "trades": 936, "taker_buy_base": 26518.43, "taker_buy_quote": 37853.09956 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.43, "high": 1.44, "low": 1.429, "close": 1.439, "volume": 79554.16, "close_time": 1775555999999, "quote_volume": 114260.8885, "trades": 1358, "taker_buy_base": 42834.52, "taker_buy_quote": 61520.38752 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.439, "high": 1.44, "low": 1.425, "close": 1.426, "volume": 170653.91, "close_time": 1775559599999, "quote_volume": 244725.121, "trades": 2164, "taker_buy_base": 58108.1, "taker_buy_quote": 83245.90917 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.426, "high": 1.432, "low": 1.423, "close": 1.429, "volume": 79585.56, "close_time": 1775563199999, "quote_volume": 113695.23288, "trades": 1389, "taker_buy_base": 52229.74, "taker_buy_quote": 74624.80528 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.429, "high": 1.437, "low": 1.421, "close": 1.433, "volume": 153897.89, "close_time": 1775566799999, "quote_volume": 219928.30295, "trades": 2696, "taker_buy_base": 84982.91, "taker_buy_quote": 121481.22006 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.434, "high": 1.439, "low": 1.428, "close": 1.429, "volume": 93780.71, "close_time": 1775570399999, "quote_volume": 134509.33444, "trades": 2143, "taker_buy_base": 58837.06, "taker_buy_quote": 84388.49618 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.429, "high": 1.434, "low": 1.422, "close": 1.426, "volume": 168472.4, "close_time": 1775573999999, "quote_volume": 240584.95485, "trades": 2711, "taker_buy_base": 87341.26, "taker_buy_quote": 124759.36156 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.426, "high": 1.439, "low": 1.424, "close": 1.437, "volume": 155023.56, "close_time": 1775577599999, "quote_volume": 222269.70679, "trades": 2103, "taker_buy_base": 106281.03, "taker_buy_quote": 152408.33509 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.438, "high": 1.45, "low": 1.438, "close": 1.448, "volume": 293292.37, "close_time": 1775581199999, "quote_volume": 424114.20244, "trades": 3868, "taker_buy_base": 186027.34, "taker_buy_quote": 269002.24846 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.448, "high": 1.461, "low": 1.447, "close": 1.457, "volume": 151908.67, "close_time": 1775584799999, "quote_volume": 220687.14693, "trades": 1473, "taker_buy_base": 116547.52, "taker_buy_quote": 169247.33848 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.457, "high": 1.46, "low": 1.448, "close": 1.451, "volume": 45666.88, "close_time": 1775588399999, "quote_volume": 66352.86759, "trades": 900, "taker_buy_base": 16869.05, "taker_buy_quote": 24496.02997 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.451, "high": 1.459, "low": 1.449, "close": 1.457, "volume": 70034.64, "close_time": 1775591999999, "quote_volume": 101846.27089, "trades": 1233, "taker_buy_base": 37196.74, "taker_buy_quote": 54090.13876 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.457, "high": 1.462, "low": 1.456, "close": 1.459, "volume": 56783.57, "close_time": 1775595599999, "quote_volume": 82841.25535, "trades": 1231, "taker_buy_base": 31010.03, "taker_buy_quote": 45244.58359 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.46, "high": 1.485, "low": 1.46, "close": 1.48, "volume": 333079.04, "close_time": 1775599199999, "quote_volume": 490924.32826, "trades": 4869, "taker_buy_base": 150247.79, "taker_buy_quote": 221447.31045 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.48, "high": 1.521, "low": 1.48, "close": 1.519, "volume": 322478.88, "close_time": 1775602799999, "quote_volume": 484234.68981, "trades": 6432, "taker_buy_base": 190766.11, "taker_buy_quote": 286379.19609 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.52, "high": 1.537, "low": 1.511, "close": 1.517, "volume": 293133.36, "close_time": 1775606399999, "quote_volume": 446010.37417, "trades": 4672, "taker_buy_base": 130065.93, "taker_buy_quote": 197884.89791 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.517, "high": 1.522, "low": 1.505, "close": 1.507, "volume": 109754.62, "close_time": 1775609999999, "quote_volume": 166152.64418, "trades": 2323, "taker_buy_base": 45363.85, "taker_buy_quote": 68670.99079 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.508, "high": 1.517, "low": 1.505, "close": 1.516, "volume": 57162.11, "close_time": 1775613599999, "quote_volume": 86389.50791, "trades": 974, "taker_buy_base": 30611.97, "taker_buy_quote": 46261.81612 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.515, "high": 1.519, "low": 1.511, "close": 1.514, "volume": 41067.72, "close_time": 1775617199999, "quote_volume": 62190.96472, "trades": 660, "taker_buy_base": 19049.95, "taker_buy_quote": 28856.96843 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.514, "high": 1.518, "low": 1.511, "close": 1.514, "volume": 60841.5, "close_time": 1775620799999, "quote_volume": 92128.30419, "trades": 719, "taker_buy_base": 24019.79, "taker_buy_quote": 36393.41592 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.514, "high": 1.521, "low": 1.514, "close": 1.514, "volume": 45391.86, "close_time": 1775624399999, "quote_volume": 68828.42997, "trades": 739, "taker_buy_base": 23506.89, "taker_buy_quote": 35652.78822 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.513, "high": 1.519, "low": 1.513, "close": 1.518, "volume": 48647.54, "close_time": 1775627999999, "quote_volume": 73776.51934, "trades": 576, "taker_buy_base": 33216.34, "taker_buy_quote": 50382.25447 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.517, "high": 1.522, "low": 1.513, "close": 1.515, "volume": 42630.99, "close_time": 1775631599999, "quote_volume": 64735.0551, "trades": 576, "taker_buy_base": 20964.52, "taker_buy_quote": 31848.40285 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.515, "high": 1.522, "low": 1.511, "close": 1.512, "volume": 54953.06, "close_time": 1775635199999, "quote_volume": 83268.04745, "trades": 696, "taker_buy_base": 24914.31, "taker_buy_quote": 37768.5188 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.512, "high": 1.514, "low": 1.498, "close": 1.5, "volume": 322199.21, "close_time": 1775638799999, "quote_volume": 485005.54558, "trades": 2853, "taker_buy_base": 152452.82, "taker_buy_quote": 229413.53943 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.5, "high": 1.502, "low": 1.498, "close": 1.499, "volume": 55953.1, "close_time": 1775642399999, "quote_volume": 83963.53904, "trades": 724, "taker_buy_base": 32632.1, "taker_buy_quote": 48961.45079 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.5, "high": 1.502, "low": 1.496, "close": 1.497, "volume": 34952.51, "close_time": 1775645999999, "quote_volume": 52397.3355, "trades": 554, "taker_buy_base": 11942.59, "taker_buy_quote": 17904.08696 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.496, "high": 1.503, "low": 1.495, "close": 1.503, "volume": 37522.94, "close_time": 1775649599999, "quote_volume": 56230.82456, "trades": 677, "taker_buy_base": 22817.66, "taker_buy_quote": 34202.20617 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.503, "high": 1.509, "low": 1.5, "close": 1.507, "volume": 71679.32, "close_time": 1775653199999, "quote_volume": 107876.32112, "trades": 830, "taker_buy_base": 44392.75, "taker_buy_quote": 66820.47016 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.508, "high": 1.513, "low": 1.494, "close": 1.495, "volume": 74124.8, "close_time": 1775656799999, "quote_volume": 111536.99527, "trades": 1255, "taker_buy_base": 37194.92, "taker_buy_quote": 55967.64924 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.495, "high": 1.499, "low": 1.483, "close": 1.486, "volume": 79464.92, "close_time": 1775660399999, "quote_volume": 118420.7823, "trades": 1588, "taker_buy_base": 35084.3, "taker_buy_quote": 52304.53414 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.487, "high": 1.497, "low": 1.484, "close": 1.496, "volume": 108062.34, "close_time": 1775663999999, "quote_volume": 160857.72547, "trades": 1236, "taker_buy_base": 35008.02, "taker_buy_quote": 52156.3236 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.496, "high": 1.497, "low": 1.49, "close": 1.495, "volume": 27392.81, "close_time": 1775667599999, "quote_volume": 40901.67844, "trades": 563, "taker_buy_base": 14872.32, "taker_buy_quote": 22207.48086 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.495, "high": 1.5, "low": 1.493, "close": 1.499, "volume": 32073.72, "close_time": 1775671199999, "quote_volume": 47976.77604, "trades": 721, "taker_buy_base": 16936.22, "taker_buy_quote": 25332.74788 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.499, "high": 1.499, "low": 1.486, "close": 1.487, "volume": 29287.52, "close_time": 1775674799999, "quote_volume": 43678.63392, "trades": 932, "taker_buy_base": 10158.15, "taker_buy_quote": 15151.38224 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.487, "high": 1.491, "low": 1.485, "close": 1.491, "volume": 19275.2, "close_time": 1775678399999, "quote_volume": 28672.81893, "trades": 619, "taker_buy_base": 9208.55, "taker_buy_quote": 13701.05107 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.491, "high": 1.496, "low": 1.489, "close": 1.492, "volume": 21174.52, "close_time": 1775681999999, "quote_volume": 31605.268, "trades": 501, "taker_buy_base": 9966.51, "taker_buy_quote": 14878.03059 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.493, "high": 1.497, "low": 1.49, "close": 1.493, "volume": 17743.2, "close_time": 1775685599999, "quote_volume": 26512.83539, "trades": 608, "taker_buy_base": 7495.99, "taker_buy_quote": 11204.88459 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.493, "high": 1.494, "low": 1.483, "close": 1.484, "volume": 26562.92, "close_time": 1775689199999, "quote_volume": 39538.28261, "trades": 783, "taker_buy_base": 10089.91, "taker_buy_quote": 15018.10257 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.484, "high": 1.484, "low": 1.475, "close": 1.478, "volume": 37571.84, "close_time": 1775692799999, "quote_volume": 55569.49654, "trades": 902, "taker_buy_base": 21028.43, "taker_buy_quote": 31108.10308 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.478, "high": 1.478, "low": 1.46, "close": 1.467, "volume": 226730.09, "close_time": 1775696399999, "quote_volume": 332601.53807, "trades": 2249, "taker_buy_base": 75081.98, "taker_buy_quote": 110221.26273 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.466, "high": 1.475, "low": 1.461, "close": 1.474, "volume": 82909.13, "close_time": 1775699999999, "quote_volume": 121704.39565, "trades": 1447, "taker_buy_base": 50048.19, "taker_buy_quote": 73493.22185 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.475, "high": 1.481, "low": 1.474, "close": 1.477, "volume": 42278.63, "close_time": 1775703599999, "quote_volume": 62449.75459, "trades": 947, "taker_buy_base": 21250.21, "taker_buy_quote": 31397.71898 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.477, "high": 1.477, "low": 1.469, "close": 1.471, "volume": 20327.88, "close_time": 1775707199999, "quote_volume": 29943.43359, "trades": 491, "taker_buy_base": 10243.13, "taker_buy_quote": 15085.72088 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.471, "high": 1.471, "low": 1.468, "close": 1.469, "volume": 18857.54, "close_time": 1775710799999, "quote_volume": 27713.10159, "trades": 478, "taker_buy_base": 12297.03, "taker_buy_quote": 18073.60588 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.469, "high": 1.479, "low": 1.468, "close": 1.476, "volume": 45523.82, "close_time": 1775714399999, "quote_volume": 67061.24381, "trades": 955, "taker_buy_base": 25584.23, "taker_buy_quote": 37701.13363 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.476, "high": 1.48, "low": 1.474, "close": 1.477, "volume": 52977.9, "close_time": 1775717999999, "quote_volume": 78279.72737, "trades": 749, "taker_buy_base": 29681.24, "taker_buy_quote": 43863.29224 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.477, "high": 1.481, "low": 1.473, "close": 1.474, "volume": 39216.7, "close_time": 1775721599999, "quote_volume": 57950.07625, "trades": 1036, "taker_buy_base": 16539.76, "taker_buy_quote": 24447.06695 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.475, "high": 1.481, "low": 1.473, "close": 1.477, "volume": 91997.89, "close_time": 1775725199999, "quote_volume": 135671.02526, "trades": 1254, "taker_buy_base": 25485.2, "taker_buy_quote": 37626.89337 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.477, "high": 1.486, "low": 1.474, "close": 1.484, "volume": 33910.38, "close_time": 1775728799999, "quote_volume": 50211.04177, "trades": 898, "taker_buy_base": 16679.54, "taker_buy_quote": 24701.07477 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.485, "high": 1.488, "low": 1.482, "close": 1.486, "volume": 148139.9, "close_time": 1775732399999, "quote_volume": 219825.34328, "trades": 1393, "taker_buy_base": 41942.38, "taker_buy_quote": 62313.89323 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.487, "high": 1.487, "low": 1.483, "close": 1.484, "volume": 84137.77, "close_time": 1775735999999, "quote_volume": 124935.73848, "trades": 1179, "taker_buy_base": 37590.97, "taker_buy_quote": 55844.34104 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.485, "high": 1.492, "low": 1.483, "close": 1.491, "volume": 65493.5, "close_time": 1775739599999, "quote_volume": 97445.20202, "trades": 1339, "taker_buy_base": 30834.17, "taker_buy_quote": 45891.8415 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.492, "high": 1.493, "low": 1.483, "close": 1.485, "volume": 162280.23, "close_time": 1775743199999, "quote_volume": 241014.23024, "trades": 1612, "taker_buy_base": 60882.45, "taker_buy_quote": 90428.16088 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.485, "high": 1.491, "low": 1.482, "close": 1.488, "volume": 81437.04, "close_time": 1775746799999, "quote_volume": 120879.94667, "trades": 1354, "taker_buy_base": 23449.13, "taker_buy_quote": 34844.38916 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.488, "high": 1.504, "low": 1.483, "close": 1.498, "volume": 165064.7, "close_time": 1775750399999, "quote_volume": 246356.25222, "trades": 2993, "taker_buy_base": 91681.19, "taker_buy_quote": 136773.74484 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.499, "high": 1.504, "low": 1.492, "close": 1.499, "volume": 65440.41, "close_time": 1775753999999, "quote_volume": 98138.52598, "trades": 1588, "taker_buy_base": 35555.85, "taker_buy_quote": 53330.77697 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.499, "high": 1.505, "low": 1.493, "close": 1.5, "volume": 138830.27, "close_time": 1775757599999, "quote_volume": 208166.33569, "trades": 1738, "taker_buy_base": 64331.23, "taker_buy_quote": 96438.698 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.5, "high": 1.501, "low": 1.489, "close": 1.492, "volume": 107310.97, "close_time": 1775761199999, "quote_volume": 160174.13133, "trades": 1316, "taker_buy_base": 59475.85, "taker_buy_quote": 88786.10094 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.491, "high": 1.501, "low": 1.49, "close": 1.496, "volume": 103900.82, "close_time": 1775764799999, "quote_volume": 155189.35136, "trades": 1324, "taker_buy_base": 65877.23, "taker_buy_quote": 98391.25161 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.497, "high": 1.498, "low": 1.493, "close": 1.494, "volume": 24754.85, "close_time": 1775768399999, "quote_volume": 37032.57808, "trades": 677, "taker_buy_base": 15805.33, "taker_buy_quote": 23647.9619 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.495, "high": 1.5, "low": 1.492, "close": 1.493, "volume": 31724.24, "close_time": 1775771999999, "quote_volume": 47443.77734, "trades": 939, "taker_buy_base": 16939.65, "taker_buy_quote": 25343.48307 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.494, "high": 1.508, "low": 1.489, "close": 1.489, "volume": 45151.68, "close_time": 1775775599999, "quote_volume": 67637.85421, "trades": 1222, "taker_buy_base": 23790.43, "taker_buy_quote": 35640.67393 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.49, "high": 1.49, "low": 1.481, "close": 1.483, "volume": 82144.0, "close_time": 1775779199999, "quote_volume": 122008.42492, "trades": 1429, "taker_buy_base": 32902.05, "taker_buy_quote": 48896.52335 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.493, "low": 1.483, "close": 1.49, "volume": 37079.75, "close_time": 1775782799999, "quote_volume": 55137.20248, "trades": 1134, "taker_buy_base": 19652.22, "taker_buy_quote": 29224.74526 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.49, "high": 1.497, "low": 1.484, "close": 1.491, "volume": 52563.96, "close_time": 1775786399999, "quote_volume": 78388.43581, "trades": 1151, "taker_buy_base": 34905.17, "taker_buy_quote": 52052.99067 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.491, "high": 1.492, "low": 1.487, "close": 1.489, "volume": 18362.62, "close_time": 1775789999999, "quote_volume": 27362.68705, "trades": 493, "taker_buy_base": 8652.32, "taker_buy_quote": 12894.2707 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.489, "high": 1.49, "low": 1.483, "close": 1.484, "volume": 24084.86, "close_time": 1775793599999, "quote_volume": 35799.50275, "trades": 502, "taker_buy_base": 15252.16, "taker_buy_quote": 22670.96953 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.485, "high": 1.494, "low": 1.485, "close": 1.492, "volume": 26455.73, "close_time": 1775797199999, "quote_volume": 39433.54409, "trades": 500, "taker_buy_base": 19211.19, "taker_buy_quote": 28630.65661 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.493, "high": 1.497, "low": 1.49, "close": 1.495, "volume": 15735.24, "close_time": 1775800799999, "quote_volume": 23507.87364, "trades": 463, "taker_buy_base": 9288.96, "taker_buy_quote": 13877.60786 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.495, "high": 1.499, "low": 1.49, "close": 1.492, "volume": 58194.47, "close_time": 1775804399999, "quote_volume": 87061.43819, "trades": 1163, "taker_buy_base": 35998.86, "taker_buy_quote": 53873.82636 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.493, "high": 1.494, "low": 1.492, "close": 1.493, "volume": 4858.54, "close_time": 1775807999999, "quote_volume": 7256.65485, "trades": 86, "taker_buy_base": 2141.65, "taker_buy_quote": 3199.05394 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.492, "high": 1.499, "low": 1.49, "close": 1.496, "volume": 40335.88, "close_time": 1775811599999, "quote_volume": 60308.83277, "trades": 994, "taker_buy_base": 15638.96, "taker_buy_quote": 23392.45907 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 1.888, "high": 2.007, "low": 1.827, "close": 1.842, "volume": 3115486.91, "close_time": 1744286399999, "quote_volume": 5858889.16095, "trades": 38333, "taker_buy_base": 1503812.69, "taker_buy_quote": 2830222.06751 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 1.842, "high": 1.884, "low": 1.815, "close": 1.827, "volume": 2369246.64, "close_time": 1744300799999, "quote_volume": 4388956.00827, "trades": 33309, "taker_buy_base": 1153262.09, "taker_buy_quote": 2138048.01837 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 1.828, "high": 1.87, "low": 1.823, "close": 1.863, "volume": 1365646.05, "close_time": 1744315199999, "quote_volume": 2531815.64314, "trades": 20914, "taker_buy_base": 783962.97, "taker_buy_quote": 1453728.88254 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 1.863, "high": 1.898, "low": 1.862, "close": 1.888, "volume": 425016.63, "close_time": 1744329599999, "quote_volume": 800242.57278, "trades": 9631, "taker_buy_base": 225498.75, "taker_buy_quote": 424751.84663 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.888, "high": 2.007, "low": 1.87, "close": 1.967, "volume": 2607048.16, "close_time": 1744343999999, "quote_volume": 5080367.50765, "trades": 36560, "taker_buy_base": 1347730.26, "taker_buy_quote": 2620357.03533 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 1.966, "high": 2.043, "low": 1.965, "close": 1.999, "volume": 2880476.89, "close_time": 1744358399999, "quote_volume": 5774140.39969, "trades": 36594, "taker_buy_base": 1317238.14, "taker_buy_quote": 2642099.86448 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.0, "high": 2.007, "low": 1.961, "close": 2.0, "volume": 2517228.23, "close_time": 1744372799999, "quote_volume": 4995767.1917, "trades": 33538, "taker_buy_base": 1251249.21, "taker_buy_quote": 2484333.64312 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.0, "high": 2.032, "low": 1.975, "close": 2.016, "volume": 2623097.08, "close_time": 1744387199999, "quote_volume": 5245484.39856, "trades": 36959, "taker_buy_base": 1291687.77, "taker_buy_quote": 2584761.74692 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.016, "high": 2.038, "low": 2.001, "close": 2.026, "volume": 898587.1, "close_time": 1744401599999, "quote_volume": 1815487.66313, "trades": 15756, "taker_buy_base": 441414.09, "taker_buy_quote": 892289.71969 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.026, "high": 2.037, "low": 1.994, "close": 1.995, "volume": 614805.25, "close_time": 1744415999999, "quote_volume": 1235657.69541, "trades": 10288, "taker_buy_base": 211341.48, "taker_buy_quote": 424923.97944 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.995, "high": 2.006, "low": 1.968, "close": 1.974, "volume": 914262.17, "close_time": 1744430399999, "quote_volume": 1814942.93641, "trades": 14865, "taker_buy_base": 345790.44, "taker_buy_quote": 687128.89682 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.973, "high": 1.991, "low": 1.963, "close": 1.975, "volume": 1077943.25, "close_time": 1744444799999, "quote_volume": 2127505.56761, "trades": 14596, "taker_buy_base": 578187.01, "taker_buy_quote": 1142185.61966 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.976, "high": 1.998, "low": 1.971, "close": 1.975, "volume": 926943.62, "close_time": 1744459199999, "quote_volume": 1837660.94609, "trades": 12615, "taker_buy_base": 443957.08, "taker_buy_quote": 880790.95998 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.975, "high": 2.073, "low": 1.968, "close": 2.038, "volume": 2450468.34, "close_time": 1744473599999, "quote_volume": 4967587.17017, "trades": 35167, "taker_buy_base": 1385475.99, "taker_buy_quote": 2808173.89963 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.038, "high": 2.046, "low": 1.981, "close": 1.999, "volume": 1536642.63, "close_time": 1744487999999, "quote_volume": 3084062.35209, "trades": 20393, "taker_buy_base": 654278.91, "taker_buy_quote": 1312960.62399 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.0, "high": 2.025, "low": 2.0, "close": 2.023, "volume": 565771.29, "close_time": 1744502399999, "quote_volume": 1138612.08524, "trades": 9460, "taker_buy_base": 308327.41, "taker_buy_quote": 620740.72305 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.022, "high": 2.033, "low": 1.99, "close": 1.999, "volume": 789336.71, "close_time": 1744516799999, "quote_volume": 1586720.07035, "trades": 12973, "taker_buy_base": 354935.76, "taker_buy_quote": 713334.4937 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1.999, "high": 1.999, "low": 1.944, "close": 1.961, "volume": 1346230.88, "close_time": 1744531199999, "quote_volume": 2643869.30652, "trades": 19166, "taker_buy_base": 529526.27, "taker_buy_quote": 1039047.09067 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.961, "high": 1.985, "low": 1.946, "close": 1.956, "volume": 790988.16, "close_time": 1744545599999, "quote_volume": 1553565.93679, "trades": 12422, "taker_buy_base": 344800.8, "taker_buy_quote": 678051.41562 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.957, "high": 1.961, "low": 1.874, "close": 1.877, "volume": 2638283.17, "close_time": 1744559999999, "quote_volume": 5029757.16958, "trades": 26499, "taker_buy_base": 1246141.83, "taker_buy_quote": 2371460.31023 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.877, "high": 1.938, "low": 1.872, "close": 1.882, "volume": 1282996.25, "close_time": 1744574399999, "quote_volume": 2442698.49632, "trades": 18517, "taker_buy_base": 653868.81, "taker_buy_quote": 1245547.1477 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.883, "high": 1.901, "low": 1.862, "close": 1.878, "volume": 839671.47, "close_time": 1744588799999, "quote_volume": 1578774.33735, "trades": 13369, "taker_buy_base": 413191.1, "taker_buy_quote": 777345.2281 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.878, "high": 1.934, "low": 1.868, "close": 1.902, "volume": 1276507.95, "close_time": 1744603199999, "quote_volume": 2430133.24365, "trades": 14657, "taker_buy_base": 637258.63, "taker_buy_quote": 1212882.55058 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.902, "high": 1.909, "low": 1.869, "close": 1.884, "volume": 1047986.64, "close_time": 1744617599999, "quote_volume": 1979020.41909, "trades": 11841, "taker_buy_base": 473770.49, "taker_buy_quote": 894609.37247 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.884, "high": 1.905, "low": 1.874, "close": 1.895, "volume": 901864.27, "close_time": 1744631999999, "quote_volume": 1703181.83311, "trades": 12913, "taker_buy_base": 445016.94, "taker_buy_quote": 840740.72716 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.896, "high": 1.9, "low": 1.841, "close": 1.851, "volume": 1621467.91, "close_time": 1744646399999, "quote_volume": 3036692.69255, "trades": 21902, "taker_buy_base": 766517.68, "taker_buy_quote": 1435808.68927 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.851, "high": 1.868, "low": 1.846, "close": 1.85, "volume": 987778.21, "close_time": 1744660799999, "quote_volume": 1833276.9095, "trades": 12981, "taker_buy_base": 476980.32, "taker_buy_quote": 885334.39358 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.851, "high": 1.855, "low": 1.822, "close": 1.828, "volume": 604655.55, "close_time": 1744675199999, "quote_volume": 1112028.23777, "trades": 10702, "taker_buy_base": 286421.11, "taker_buy_quote": 527014.54667 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.829, "high": 1.857, "low": 1.816, "close": 1.855, "volume": 768805.11, "close_time": 1744689599999, "quote_volume": 1410696.5979, "trades": 11814, "taker_buy_base": 411120.04, "taker_buy_quote": 754704.57198 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.855, "high": 1.88, "low": 1.835, "close": 1.878, "volume": 573845.41, "close_time": 1744703999999, "quote_volume": 1065241.90538, "trades": 8695, "taker_buy_base": 271324.64, "taker_buy_quote": 503906.95843 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.878, "high": 1.886, "low": 1.844, "close": 1.855, "volume": 1206459.81, "close_time": 1744718399999, "quote_volume": 2245870.62852, "trades": 16758, "taker_buy_base": 591414.19, "taker_buy_quote": 1101958.44366 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.855, "high": 1.866, "low": 1.826, "close": 1.852, "volume": 1030773.88, "close_time": 1744732799999, "quote_volume": 1903412.86422, "trades": 17616, "taker_buy_base": 540869.77, "taker_buy_quote": 998747.58402 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.852, "high": 1.859, "low": 1.822, "close": 1.83, "volume": 496564.07, "close_time": 1744747199999, "quote_volume": 910758.16611, "trades": 9372, "taker_buy_base": 237025.64, "taker_buy_quote": 434837.59118 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.831, "high": 1.838, "low": 1.812, "close": 1.818, "volume": 535647.4, "close_time": 1744761599999, "quote_volume": 975677.74301, "trades": 8587, "taker_buy_base": 260541.09, "taker_buy_quote": 474349.66045 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.818, "high": 1.861, "low": 1.785, "close": 1.848, "volume": 1557284.52, "close_time": 1744775999999, "quote_volume": 2836540.0526, "trades": 17541, "taker_buy_base": 726306.48, "taker_buy_quote": 1326551.30146 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.848, "high": 1.855, "low": 1.814, "close": 1.817, "volume": 748886.08, "close_time": 1744790399999, "quote_volume": 1373350.36893, "trades": 11335, "taker_buy_base": 320334.69, "taker_buy_quote": 587906.83826 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.816, "high": 1.834, "low": 1.805, "close": 1.822, "volume": 767765.91, "close_time": 1744804799999, "quote_volume": 1394927.83421, "trades": 11056, "taker_buy_base": 336632.9, "taker_buy_quote": 611767.65321 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.823, "high": 1.83, "low": 1.793, "close": 1.808, "volume": 1146143.27, "close_time": 1744819199999, "quote_volume": 2076324.48767, "trades": 16965, "taker_buy_base": 541641.6, "taker_buy_quote": 981814.69578 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.808, "high": 1.829, "low": 1.772, "close": 1.818, "volume": 1216261.72, "close_time": 1744833599999, "quote_volume": 2188796.03531, "trades": 22860, "taker_buy_base": 638983.86, "taker_buy_quote": 1149855.61905 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.818, "high": 1.822, "low": 1.781, "close": 1.789, "volume": 431652.47, "close_time": 1744847999999, "quote_volume": 776260.85625, "trades": 8201, "taker_buy_base": 206526.46, "taker_buy_quote": 371498.13324 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.789, "high": 1.798, "low": 1.771, "close": 1.782, "volume": 492089.45, "close_time": 1744862399999, "quote_volume": 877394.99108, "trades": 8531, "taker_buy_base": 232981.92, "taker_buy_quote": 415607.77317 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.781, "high": 1.827, "low": 1.781, "close": 1.819, "volume": 553196.55, "close_time": 1744876799999, "quote_volume": 1000506.58091, "trades": 7594, "taker_buy_base": 276078.88, "taker_buy_quote": 499539.82826 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.819, "high": 1.819, "low": 1.793, "close": 1.794, "volume": 323454.94, "close_time": 1744891199999, "quote_volume": 583580.80336, "trades": 5503, "taker_buy_base": 125849.88, "taker_buy_quote": 227064.90037 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1.795, "high": 1.805, "low": 1.77, "close": 1.8, "volume": 827858.95, "close_time": 1744905599999, "quote_volume": 1482093.67938, "trades": 13446, "taker_buy_base": 422169.27, "taker_buy_quote": 756263.06675 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.8, "high": 1.833, "low": 1.796, "close": 1.809, "volume": 843628.08, "close_time": 1744919999999, "quote_volume": 1533309.56042, "trades": 13316, "taker_buy_base": 441749.71, "taker_buy_quote": 802822.89643 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.81, "high": 1.817, "low": 1.795, "close": 1.809, "volume": 296925.62, "close_time": 1744934399999, "quote_volume": 536921.20644, "trades": 5179, "taker_buy_base": 171656.12, "taker_buy_quote": 310393.59703 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.81, "high": 1.833, "low": 1.797, "close": 1.819, "volume": 530812.69, "close_time": 1744948799999, "quote_volume": 962455.9786, "trades": 8249, "taker_buy_base": 268385.45, "taker_buy_quote": 486858.22316 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.819, "high": 1.859, "low": 1.812, "close": 1.857, "volume": 738427.86, "close_time": 1744963199999, "quote_volume": 1356281.15612, "trades": 10613, "taker_buy_base": 373242.91, "taker_buy_quote": 685644.29455 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.858, "high": 1.955, "low": 1.858, "close": 1.926, "volume": 3970019.81, "close_time": 1744977599999, "quote_volume": 7559418.76571, "trades": 53136, "taker_buy_base": 2041536.03, "taker_buy_quote": 3888717.16675 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.927, "high": 1.949, "low": 1.893, "close": 1.909, "volume": 1482749.38, "close_time": 1744991999999, "quote_volume": 2848200.24474, "trades": 21747, "taker_buy_base": 605757.2, "taker_buy_quote": 1165112.1707 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.908, "high": 1.917, "low": 1.877, "close": 1.879, "volume": 649740.05, "close_time": 1745006399999, "quote_volume": 1229775.31548, "trades": 11594, "taker_buy_base": 266593.04, "taker_buy_quote": 504534.43576 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.879, "high": 1.887, "low": 1.854, "close": 1.867, "volume": 513607.38, "close_time": 1745020799999, "quote_volume": 958322.79744, "trades": 8819, "taker_buy_base": 280395.04, "taker_buy_quote": 523164.20133 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.867, "high": 1.917, "low": 1.857, "close": 1.901, "volume": 925465.25, "close_time": 1745035199999, "quote_volume": 1751639.13999, "trades": 20250, "taker_buy_base": 510536.95, "taker_buy_quote": 967378.07824 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.901, "high": 1.938, "low": 1.897, "close": 1.905, "volume": 917479.8, "close_time": 1745049599999, "quote_volume": 1758907.32019, "trades": 13922, "taker_buy_base": 460495.91, "taker_buy_quote": 882629.31322 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.905, "high": 1.911, "low": 1.881, "close": 1.9, "volume": 612566.42, "close_time": 1745063999999, "quote_volume": 1162353.0744, "trades": 8289, "taker_buy_base": 249977.13, "taker_buy_quote": 474335.60087 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.901, "high": 1.945, "low": 1.888, "close": 1.932, "volume": 981928.71, "close_time": 1745078399999, "quote_volume": 1883755.31264, "trades": 11926, "taker_buy_base": 514455.94, "taker_buy_quote": 987218.49602 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.931, "high": 1.957, "low": 1.924, "close": 1.946, "volume": 620279.53, "close_time": 1745092799999, "quote_volume": 1205258.55911, "trades": 10996, "taker_buy_base": 282019.45, "taker_buy_quote": 548103.98836 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.947, "high": 1.961, "low": 1.938, "close": 1.958, "volume": 287746.99, "close_time": 1745107199999, "quote_volume": 561416.64784, "trades": 6362, "taker_buy_base": 118980.11, "taker_buy_quote": 232206.45656 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.958, "high": 1.976, "low": 1.935, "close": 1.96, "volume": 931369.25, "close_time": 1745121599999, "quote_volume": 1819065.46013, "trades": 14082, "taker_buy_base": 415996.59, "taker_buy_quote": 813294.43307 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.96, "high": 2.01, "low": 1.957, "close": 1.981, "volume": 1508594.83, "close_time": 1745135999999, "quote_volume": 2995909.77582, "trades": 26259, "taker_buy_base": 724947.39, "taker_buy_quote": 1441240.21647 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.981, "high": 1.983, "low": 1.905, "close": 1.923, "volume": 1764198.41, "close_time": 1745150399999, "quote_volume": 3421623.47939, "trades": 22872, "taker_buy_base": 676406.54, "taker_buy_quote": 1309398.44074 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.923, "high": 1.962, "low": 1.921, "close": 1.933, "volume": 778123.38, "close_time": 1745164799999, "quote_volume": 1509640.20127, "trades": 12251, "taker_buy_base": 331045.96, "taker_buy_quote": 642448.24181 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.932, "high": 1.949, "low": 1.923, "close": 1.938, "volume": 279691.65, "close_time": 1745179199999, "quote_volume": 540959.9621, "trades": 6143, "taker_buy_base": 122229.96, "taker_buy_quote": 236583.11434 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.938, "high": 1.951, "low": 1.921, "close": 1.943, "volume": 343565.29, "close_time": 1745193599999, "quote_volume": 664800.51447, "trades": 7094, "taker_buy_base": 152500.02, "taker_buy_quote": 295414.33294 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.944, "high": 2.0, "low": 1.936, "close": 1.987, "volume": 1667153.09, "close_time": 1745207999999, "quote_volume": 3298458.29419, "trades": 23598, "taker_buy_base": 867099.76, "taker_buy_quote": 1716495.6406 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.987, "high": 2.042, "low": 1.987, "close": 2.018, "volume": 1645645.63, "close_time": 1745222399999, "quote_volume": 3314693.19146, "trades": 20704, "taker_buy_base": 934809.1, "taker_buy_quote": 1882494.99215 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.019, "high": 2.025, "low": 1.973, "close": 1.981, "volume": 944920.59, "close_time": 1745236799999, "quote_volume": 1887333.14655, "trades": 12192, "taker_buy_base": 415982.01, "taker_buy_quote": 831035.08886 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.981, "high": 2.01, "low": 1.961, "close": 1.987, "volume": 2359840.97, "close_time": 1745251199999, "quote_volume": 4684758.60933, "trades": 32491, "taker_buy_base": 1212981.79, "taker_buy_quote": 2410874.2277 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.987, "high": 2.0, "low": 1.938, "close": 1.952, "volume": 1308217.04, "close_time": 1745265599999, "quote_volume": 2565223.21426, "trades": 21194, "taker_buy_base": 555953.54, "taker_buy_quote": 1091638.41924 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.952, "high": 1.952, "low": 1.917, "close": 1.922, "volume": 590828.22, "close_time": 1745279999999, "quote_volume": 1141712.99662, "trades": 11372, "taker_buy_base": 253764.1, "taker_buy_quote": 490448.84011 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.922, "high": 1.967, "low": 1.888, "close": 1.964, "volume": 1360219.14, "close_time": 1745294399999, "quote_volume": 2614457.0251, "trades": 20611, "taker_buy_base": 738286.83, "taker_buy_quote": 1420277.20772 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.963, "high": 1.986, "low": 1.905, "close": 1.955, "volume": 1279653.48, "close_time": 1745308799999, "quote_volume": 2486101.87159, "trades": 20922, "taker_buy_base": 527648.1, "taker_buy_quote": 1025057.45925 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.955, "high": 1.963, "low": 1.929, "close": 1.962, "volume": 682735.28, "close_time": 1745323199999, "quote_volume": 1329547.59884, "trades": 12406, "taker_buy_base": 342076.73, "taker_buy_quote": 667050.66842 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.962, "high": 2.006, "low": 1.944, "close": 1.981, "volume": 3116879.37, "close_time": 1745337599999, "quote_volume": 6158049.91803, "trades": 33462, "taker_buy_base": 1573375.26, "taker_buy_quote": 3109004.47367 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.981, "high": 1.993, "low": 1.958, "close": 1.967, "volume": 899413.41, "close_time": 1745351999999, "quote_volume": 1778749.4365, "trades": 15036, "taker_buy_base": 375482.3, "taker_buy_quote": 742963.58901 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.967, "high": 2.028, "low": 1.957, "close": 2.024, "volume": 1368242.35, "close_time": 1745366399999, "quote_volume": 2730297.42554, "trades": 20744, "taker_buy_base": 668537.39, "taker_buy_quote": 1335737.05877 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.024, "high": 2.074, "low": 2.008, "close": 2.064, "volume": 2479069.96, "close_time": 1745380799999, "quote_volume": 5065433.03552, "trades": 33076, "taker_buy_base": 1219073.95, "taker_buy_quote": 2490713.64017 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.064, "high": 2.089, "low": 2.02, "close": 2.035, "volume": 1714766.86, "close_time": 1745395199999, "quote_volume": 3517665.72645, "trades": 26406, "taker_buy_base": 725794.23, "taker_buy_quote": 1490148.94971 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.035, "high": 2.039, "low": 1.991, "close": 2.014, "volume": 2997122.54, "close_time": 1745409599999, "quote_volume": 6052959.4926, "trades": 29836, "taker_buy_base": 1509145.97, "taker_buy_quote": 3053531.41413 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.014, "high": 2.068, "low": 1.931, "close": 1.981, "volume": 3449554.06, "close_time": 1745423999999, "quote_volume": 6909167.31651, "trades": 61541, "taker_buy_base": 1642459.83, "taker_buy_quote": 3301510.61709 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.98, "high": 2.037, "low": 1.959, "close": 2.012, "volume": 2289971.62, "close_time": 1745438399999, "quote_volume": 4593266.428, "trades": 26476, "taker_buy_base": 1112949.13, "taker_buy_quote": 2229463.40983 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.011, "high": 2.038, "low": 2.005, "close": 2.01, "volume": 631965.62, "close_time": 1745452799999, "quote_volume": 1280483.81002, "trades": 10849, "taker_buy_base": 309761.13, "taker_buy_quote": 627495.88498 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.01, "high": 2.014, "low": 1.955, "close": 1.957, "volume": 1314874.81, "close_time": 1745467199999, "quote_volume": 2615419.13927, "trades": 19608, "taker_buy_base": 588048.47, "taker_buy_quote": 1169818.10588 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.957, "high": 1.986, "low": 1.947, "close": 1.951, "volume": 906295.15, "close_time": 1745481599999, "quote_volume": 1781236.82785, "trades": 15061, "taker_buy_base": 414612.76, "taker_buy_quote": 815211.60093 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.951, "high": 1.962, "low": 1.921, "close": 1.959, "volume": 914192.18, "close_time": 1745495999999, "quote_volume": 1776760.95178, "trades": 17383, "taker_buy_base": 444812.47, "taker_buy_quote": 864873.71679 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.959, "high": 2.013, "low": 1.943, "close": 2.009, "volume": 1189243.38, "close_time": 1745510399999, "quote_volume": 2349140.4517, "trades": 19338, "taker_buy_base": 581856.81, "taker_buy_quote": 1150015.62362 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.009, "high": 2.026, "low": 1.972, "close": 2.0, "volume": 1077136.19, "close_time": 1745524799999, "quote_volume": 2151698.00727, "trades": 15427, "taker_buy_base": 424374.82, "taker_buy_quote": 847550.32051 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.999, "high": 2.034, "low": 1.999, "close": 2.027, "volume": 755782.32, "close_time": 1745539199999, "quote_volume": 1525816.75843, "trades": 12343, "taker_buy_base": 395828.8, "taker_buy_quote": 799687.60959 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.028, "high": 2.043, "low": 1.98, "close": 2.003, "volume": 1101384.83, "close_time": 1745553599999, "quote_volume": 2220772.39066, "trades": 18288, "taker_buy_base": 476702.8, "taker_buy_quote": 962821.13802 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.002, "high": 2.151, "low": 1.999, "close": 2.149, "volume": 3577507.75, "close_time": 1745567999999, "quote_volume": 7500218.00716, "trades": 53608, "taker_buy_base": 1827251.6, "taker_buy_quote": 3827381.23893 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.149, "high": 2.2, "low": 2.099, "close": 2.124, "volume": 3242410.77, "close_time": 1745582399999, "quote_volume": 6966205.53715, "trades": 47460, "taker_buy_base": 1445641.86, "taker_buy_quote": 3109872.22102 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.124, "high": 2.135, "low": 2.078, "close": 2.097, "volume": 2609270.44, "close_time": 1745596799999, "quote_volume": 5489634.37707, "trades": 34897, "taker_buy_base": 1254016.43, "taker_buy_quote": 2641248.88178 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.096, "high": 2.111, "low": 2.061, "close": 2.096, "volume": 1034088.95, "close_time": 1745611199999, "quote_volume": 2161498.46435, "trades": 19412, "taker_buy_base": 387115.6, "taker_buy_quote": 810035.95019 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.096, "high": 2.1, "low": 2.066, "close": 2.075, "volume": 859846.94, "close_time": 1745625599999, "quote_volume": 1791541.1552, "trades": 11870, "taker_buy_base": 385991.55, "taker_buy_quote": 804585.02575 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.075, "high": 2.14, "low": 2.075, "close": 2.109, "volume": 1932007.72, "close_time": 1745639999999, "quote_volume": 4081238.88554, "trades": 24933, "taker_buy_base": 1034725.27, "taker_buy_quote": 2186454.75898 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.11, "high": 2.133, "low": 2.072, "close": 2.104, "volume": 1147632.78, "close_time": 1745654399999, "quote_volume": 2412460.69616, "trades": 18147, "taker_buy_base": 506126.15, "taker_buy_quote": 1065703.64295 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.103, "high": 2.129, "low": 2.079, "close": 2.083, "volume": 1367605.04, "close_time": 1745668799999, "quote_volume": 2876270.13332, "trades": 26592, "taker_buy_base": 663122.9, "taker_buy_quote": 1395685.70535 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.084, "high": 2.148, "low": 2.07, "close": 2.137, "volume": 1221519.61, "close_time": 1745683199999, "quote_volume": 2572317.52968, "trades": 26682, "taker_buy_base": 601398.98, "taker_buy_quote": 1267125.26361 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.137, "high": 2.15, "low": 2.098, "close": 2.106, "volume": 757322.93, "close_time": 1745697599999, "quote_volume": 1609301.14903, "trades": 17059, "taker_buy_base": 344246.85, "taker_buy_quote": 732182.01922 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.106, "high": 2.118, "low": 2.094, "close": 2.109, "volume": 417145.65, "close_time": 1745711999999, "quote_volume": 877963.21767, "trades": 10403, "taker_buy_base": 197371.7, "taker_buy_quote": 415611.68955 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.109, "high": 2.124, "low": 2.029, "close": 2.057, "volume": 1748107.6, "close_time": 1745726399999, "quote_volume": 3605740.35262, "trades": 26629, "taker_buy_base": 840731.32, "taker_buy_quote": 1734522.29502 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.057, "high": 2.065, "low": 2.008, "close": 2.035, "volume": 1344000.72, "close_time": 1745740799999, "quote_volume": 2735238.67968, "trades": 16439, "taker_buy_base": 411764.45, "taker_buy_quote": 838790.17624 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.034, "high": 2.061, "low": 2.025, "close": 2.052, "volume": 585359.2, "close_time": 1745755199999, "quote_volume": 1198384.75952, "trades": 6625, "taker_buy_base": 285212.17, "taker_buy_quote": 584143.46521 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.052, "high": 2.063, "low": 2.015, "close": 2.028, "volume": 1051487.26, "close_time": 1745769599999, "quote_volume": 2144134.07401, "trades": 13821, "taker_buy_base": 413983.57, "taker_buy_quote": 844304.95737 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.027, "high": 2.033, "low": 2.003, "close": 2.028, "volume": 814951.99, "close_time": 1745783999999, "quote_volume": 1643234.1337, "trades": 9500, "taker_buy_base": 424586.72, "taker_buy_quote": 856186.61401 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.028, "high": 2.036, "low": 2.006, "close": 2.008, "volume": 447634.51, "close_time": 1745798399999, "quote_volume": 903797.09403, "trades": 7340, "taker_buy_base": 245928.94, "taker_buy_quote": 496712.77996 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.007, "high": 2.013, "low": 1.957, "close": 1.999, "volume": 2086128.65, "close_time": 1745812799999, "quote_volume": 4144609.34037, "trades": 25588, "taker_buy_base": 1051020.16, "taker_buy_quote": 2087809.00977 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.0, "high": 2.143, "low": 1.989, "close": 2.119, "volume": 3537120.73, "close_time": 1745827199999, "quote_volume": 7377572.43017, "trades": 46920, "taker_buy_base": 1876959.83, "taker_buy_quote": 3914939.36117 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.12, "high": 2.166, "low": 2.084, "close": 2.118, "volume": 3488856.3, "close_time": 1745841599999, "quote_volume": 7418865.64252, "trades": 45167, "taker_buy_base": 1648399.75, "taker_buy_quote": 3508664.35425 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.118, "high": 2.127, "low": 2.029, "close": 2.052, "volume": 2526494.02, "close_time": 1745855999999, "quote_volume": 5242319.90782, "trades": 36814, "taker_buy_base": 1215022.47, "taker_buy_quote": 2521417.20527 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.052, "high": 2.097, "low": 2.035, "close": 2.092, "volume": 881738.18, "close_time": 1745870399999, "quote_volume": 1828255.04932, "trades": 16649, "taker_buy_base": 448198.75, "taker_buy_quote": 928916.62863 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.092, "high": 2.099, "low": 2.073, "close": 2.086, "volume": 309338.39, "close_time": 1745884799999, "quote_volume": 644458.94005, "trades": 6717, "taker_buy_base": 129967.59, "taker_buy_quote": 270769.01303 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.086, "high": 2.122, "low": 2.079, "close": 2.103, "volume": 1003892.66, "close_time": 1745899199999, "quote_volume": 2107289.22216, "trades": 13628, "taker_buy_base": 522165.24, "taker_buy_quote": 1096958.09009 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.104, "high": 2.112, "low": 2.071, "close": 2.095, "volume": 842928.18, "close_time": 1745913599999, "quote_volume": 1760349.75101, "trades": 10437, "taker_buy_base": 414191.76, "taker_buy_quote": 864645.49031 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.095, "high": 2.097, "low": 2.039, "close": 2.056, "volume": 1039923.69, "close_time": 1745927999999, "quote_volume": 2147403.30106, "trades": 15856, "taker_buy_base": 478833.59, "taker_buy_quote": 989092.97113 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.057, "high": 2.075, "low": 2.036, "close": 2.062, "volume": 947023.88, "close_time": 1745942399999, "quote_volume": 1947436.20119, "trades": 12828, "taker_buy_base": 493649.01, "taker_buy_quote": 1015391.48202 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.062, "high": 2.082, "low": 2.05, "close": 2.061, "volume": 459921.34, "close_time": 1745956799999, "quote_volume": 950803.93884, "trades": 6370, "taker_buy_base": 177095.27, "taker_buy_quote": 366329.68947 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.061, "high": 2.068, "low": 2.009, "close": 2.028, "volume": 815182.56, "close_time": 1745971199999, "quote_volume": 1658029.23526, "trades": 11380, "taker_buy_base": 371306.47, "taker_buy_quote": 755817.44798 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.027, "high": 2.05, "low": 2.014, "close": 2.038, "volume": 518854.02, "close_time": 1745985599999, "quote_volume": 1054519.60823, "trades": 7318, "taker_buy_base": 245623.03, "taker_buy_quote": 499295.7929 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.038, "high": 2.053, "low": 2.019, "close": 2.03, "volume": 538987.04, "close_time": 1745999999999, "quote_volume": 1097440.3575, "trades": 7385, "taker_buy_base": 226900.59, "taker_buy_quote": 461977.09178 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.03, "high": 2.075, "low": 2.026, "close": 2.069, "volume": 769562.16, "close_time": 1746014399999, "quote_volume": 1586603.53162, "trades": 8504, "taker_buy_base": 341450.16, "taker_buy_quote": 703839.61584 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.07, "high": 2.072, "low": 1.994, "close": 2.033, "volume": 1798079.21, "close_time": 1746028799999, "quote_volume": 3657243.47862, "trades": 23109, "taker_buy_base": 774776.5, "taker_buy_quote": 1576645.21138 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.034, "high": 2.05, "low": 2.0, "close": 2.037, "volume": 428885.2, "close_time": 1746043199999, "quote_volume": 870263.34943, "trades": 6310, "taker_buy_base": 175092.47, "taker_buy_quote": 355624.69347 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.037, "high": 2.056, "low": 2.031, "close": 2.037, "volume": 338184.82, "close_time": 1746057599999, "quote_volume": 691261.48117, "trades": 5218, "taker_buy_base": 129395.91, "taker_buy_quote": 264640.67387 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.037, "high": 2.064, "low": 2.033, "close": 2.035, "volume": 491771.6, "close_time": 1746071999999, "quote_volume": 1007936.58898, "trades": 6550, "taker_buy_base": 233713.51, "taker_buy_quote": 479274.5579 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.036, "high": 2.072, "low": 2.031, "close": 2.057, "volume": 658351.08, "close_time": 1746086399999, "quote_volume": 1354720.64696, "trades": 10277, "taker_buy_base": 274202.34, "taker_buy_quote": 564147.55761 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.058, "high": 2.13, "low": 2.053, "close": 2.108, "volume": 2466257.5, "close_time": 1746100799999, "quote_volume": 5162146.65971, "trades": 44665, "taker_buy_base": 1469682.13, "taker_buy_quote": 3078216.81926 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.107, "high": 2.129, "low": 2.074, "close": 2.079, "volume": 1218584.56, "close_time": 1746115199999, "quote_volume": 2555373.33082, "trades": 16938, "taker_buy_base": 549734.71, "taker_buy_quote": 1153503.30364 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.081, "high": 2.102, "low": 2.077, "close": 2.094, "volume": 405491.25, "close_time": 1746129599999, "quote_volume": 848126.73724, "trades": 7111, "taker_buy_base": 180467.32, "taker_buy_quote": 377627.78067 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.095, "high": 2.108, "low": 2.07, "close": 2.083, "volume": 347818.03, "close_time": 1746143999999, "quote_volume": 728189.96826, "trades": 6348, "taker_buy_base": 148258.88, "taker_buy_quote": 310465.86635 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.083, "high": 2.116, "low": 2.079, "close": 2.092, "volume": 464898.06, "close_time": 1746158399999, "quote_volume": 975453.31819, "trades": 6587, "taker_buy_base": 202096.11, "taker_buy_quote": 423875.16855 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.092, "high": 2.1, "low": 2.053, "close": 2.057, "volume": 741787.31, "close_time": 1746172799999, "quote_volume": 1536506.07975, "trades": 9904, "taker_buy_base": 348972.94, "taker_buy_quote": 723280.78722 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.056, "high": 2.074, "low": 2.049, "close": 2.052, "volume": 495882.12, "close_time": 1746187199999, "quote_volume": 1021360.17457, "trades": 7496, "taker_buy_base": 236623.97, "taker_buy_quote": 487433.45354 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.051, "high": 2.062, "low": 2.035, "close": 2.042, "volume": 1027718.21, "close_time": 1746201599999, "quote_volume": 2102625.39289, "trades": 13058, "taker_buy_base": 406014.68, "taker_buy_quote": 830925.43743 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.042, "high": 2.059, "low": 2.032, "close": 2.034, "volume": 513127.28, "close_time": 1746215999999, "quote_volume": 1049676.4959, "trades": 7926, "taker_buy_base": 218282.95, "taker_buy_quote": 446769.17197 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.033, "high": 2.062, "low": 2.03, "close": 2.058, "volume": 213101.21, "close_time": 1746230399999, "quote_volume": 436189.53684, "trades": 4294, "taker_buy_base": 121197.99, "taker_buy_quote": 248146.04662 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.059, "high": 2.066, "low": 2.033, "close": 2.041, "volume": 348055.13, "close_time": 1746244799999, "quote_volume": 711686.59207, "trades": 5384, "taker_buy_base": 167050.32, "taker_buy_quote": 341487.74829 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.041, "high": 2.042, "low": 1.997, "close": 2.008, "volume": 1459525.45, "close_time": 1746259199999, "quote_volume": 2947010.1732, "trades": 12914, "taker_buy_base": 598285.97, "taker_buy_quote": 1208785.48875 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.009, "high": 2.016, "low": 1.994, "close": 1.998, "volume": 856764.74, "close_time": 1746273599999, "quote_volume": 1715027.9751, "trades": 9543, "taker_buy_base": 314094.54, "taker_buy_quote": 629067.02233 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.999, "high": 2.016, "low": 1.999, "close": 2.008, "volume": 415254.85, "close_time": 1746287999999, "quote_volume": 833536.18397, "trades": 5228, "taker_buy_base": 222268.46, "taker_buy_quote": 446197.90694 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.008, "high": 2.008, "low": 1.967, "close": 1.999, "volume": 1117876.0, "close_time": 1746302399999, "quote_volume": 2219837.02059, "trades": 16850, "taker_buy_base": 587409.14, "taker_buy_quote": 1166342.85969 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.999, "high": 2.001, "low": 1.979, "close": 1.988, "volume": 408967.84, "close_time": 1746316799999, "quote_volume": 813490.3915, "trades": 4938, "taker_buy_base": 197045.07, "taker_buy_quote": 392086.27015 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.988, "high": 2.006, "low": 1.97, "close": 1.981, "volume": 620389.57, "close_time": 1746331199999, "quote_volume": 1232640.63821, "trades": 6332, "taker_buy_base": 319475.15, "taker_buy_quote": 634889.29857 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.981, "high": 1.995, "low": 1.967, "close": 1.974, "volume": 411897.31, "close_time": 1746345599999, "quote_volume": 815632.76404, "trades": 5295, "taker_buy_base": 166827.13, "taker_buy_quote": 330501.11789 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.974, "high": 1.974, "low": 1.934, "close": 1.954, "volume": 823756.11, "close_time": 1746359999999, "quote_volume": 1607660.02205, "trades": 8580, "taker_buy_base": 395251.19, "taker_buy_quote": 771709.84392 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.954, "high": 1.959, "low": 1.93, "close": 1.945, "volume": 643510.67, "close_time": 1746374399999, "quote_volume": 1251574.23753, "trades": 6064, "taker_buy_base": 325360.13, "taker_buy_quote": 632984.09741 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.945, "high": 1.948, "low": 1.92, "close": 1.93, "volume": 602701.26, "close_time": 1746388799999, "quote_volume": 1163993.90445, "trades": 7479, "taker_buy_base": 339499.16, "taker_buy_quote": 655593.59279 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.93, "high": 1.94, "low": 1.916, "close": 1.922, "volume": 538722.88, "close_time": 1746403199999, "quote_volume": 1037245.56322, "trades": 6462, "taker_buy_base": 238237.43, "taker_buy_quote": 458835.78567 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.922, "high": 1.943, "low": 1.908, "close": 1.938, "volume": 618182.91, "close_time": 1746417599999, "quote_volume": 1190938.24749, "trades": 7298, "taker_buy_base": 274853.45, "taker_buy_quote": 529772.88131 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.939, "high": 1.958, "low": 1.938, "close": 1.952, "volume": 439057.73, "close_time": 1746431999999, "quote_volume": 855488.64314, "trades": 4026, "taker_buy_base": 224034.43, "taker_buy_quote": 436599.23601 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.952, "high": 1.956, "low": 1.924, "close": 1.935, "volume": 532555.96, "close_time": 1746446399999, "quote_volume": 1033424.36203, "trades": 8351, "taker_buy_base": 273216.99, "taker_buy_quote": 530372.79865 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.936, "high": 1.971, "low": 1.93, "close": 1.955, "volume": 751843.46, "close_time": 1746460799999, "quote_volume": 1469637.96778, "trades": 9075, "taker_buy_base": 341513.64, "taker_buy_quote": 667261.98456 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.956, "high": 1.991, "low": 1.951, "close": 1.97, "volume": 699697.59, "close_time": 1746475199999, "quote_volume": 1380234.88121, "trades": 6868, "taker_buy_base": 374131.4, "taker_buy_quote": 738207.02769 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.971, "high": 1.99, "low": 1.952, "close": 1.977, "volume": 324307.36, "close_time": 1746489599999, "quote_volume": 640948.86293, "trades": 4104, "taker_buy_base": 139864.14, "taker_buy_quote": 276333.30015 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.978, "high": 2.002, "low": 1.95, "close": 1.999, "volume": 749220.15, "close_time": 1746503999999, "quote_volume": 1481004.48619, "trades": 8759, "taker_buy_base": 307133.43, "taker_buy_quote": 607364.74517 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.0, "high": 2.023, "low": 1.976, "close": 1.977, "volume": 932627.4, "close_time": 1746518399999, "quote_volume": 1863948.51229, "trades": 13880, "taker_buy_base": 410690.96, "taker_buy_quote": 821624.13601 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.978, "high": 1.989, "low": 1.957, "close": 1.965, "volume": 806400.56, "close_time": 1746532799999, "quote_volume": 1587758.79741, "trades": 9414, "taker_buy_base": 336735.06, "taker_buy_quote": 663488.01137 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.966, "high": 1.996, "low": 1.955, "close": 1.985, "volume": 748826.43, "close_time": 1746547199999, "quote_volume": 1479106.46788, "trades": 11057, "taker_buy_base": 360987.9, "taker_buy_quote": 712805.54308 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.986, "high": 1.991, "low": 1.964, "close": 1.979, "volume": 341160.58, "close_time": 1746561599999, "quote_volume": 674858.02486, "trades": 8034, "taker_buy_base": 147170.7, "taker_buy_quote": 291112.07755 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.98, "high": 2.0, "low": 1.94, "close": 1.993, "volume": 799798.95, "close_time": 1746575999999, "quote_volume": 1574562.33449, "trades": 11803, "taker_buy_base": 431215.95, "taker_buy_quote": 848407.57379 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.994, "high": 2.019, "low": 1.967, "close": 1.986, "volume": 828963.97, "close_time": 1746590399999, "quote_volume": 1655897.27888, "trades": 11869, "taker_buy_base": 377194.01, "taker_buy_quote": 753730.38773 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.985, "high": 2.007, "low": 1.973, "close": 2.007, "volume": 489831.26, "close_time": 1746604799999, "quote_volume": 973744.19287, "trades": 6191, "taker_buy_base": 240724.32, "taker_buy_quote": 478663.94932 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.007, "high": 2.045, "low": 1.995, "close": 2.037, "volume": 842119.7, "close_time": 1746619199999, "quote_volume": 1695873.68886, "trades": 9747, "taker_buy_base": 447215.12, "taker_buy_quote": 900671.82218 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.037, "high": 2.058, "low": 1.993, "close": 1.995, "volume": 989111.07, "close_time": 1746633599999, "quote_volume": 2006469.79242, "trades": 14629, "taker_buy_base": 449193.31, "taker_buy_quote": 911749.50833 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.995, "high": 2.02, "low": 1.98, "close": 2.011, "volume": 674287.28, "close_time": 1746647999999, "quote_volume": 1349880.96163, "trades": 10590, "taker_buy_base": 342490.84, "taker_buy_quote": 685626.82138 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.012, "high": 2.037, "low": 2.001, "close": 2.031, "volume": 331441.55, "close_time": 1746662399999, "quote_volume": 670213.26698, "trades": 5598, "taker_buy_base": 144376.07, "taker_buy_quote": 292020.76981 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.031, "high": 2.119, "low": 2.03, "close": 2.108, "volume": 1692989.05, "close_time": 1746676799999, "quote_volume": 3519301.62366, "trades": 24682, "taker_buy_base": 868691.0, "taker_buy_quote": 1805585.67798 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.109, "high": 2.151, "low": 2.08, "close": 2.13, "volume": 2149004.99, "close_time": 1746691199999, "quote_volume": 4545191.98434, "trades": 24238, "taker_buy_base": 1088460.9, "taker_buy_quote": 2305361.68377 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.129, "high": 2.158, "low": 2.129, "close": 2.151, "volume": 1121716.3, "close_time": 1746705599999, "quote_volume": 2405170.36296, "trades": 14301, "taker_buy_base": 569870.18, "taker_buy_quote": 1222192.67711 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.151, "high": 2.21, "low": 2.131, "close": 2.182, "volume": 2040403.7, "close_time": 1746719999999, "quote_volume": 4432707.53613, "trades": 26456, "taker_buy_base": 992031.93, "taker_buy_quote": 2156302.56172 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.182, "high": 2.214, "low": 2.175, "close": 2.206, "volume": 1071628.73, "close_time": 1746734399999, "quote_volume": 2348707.90872, "trades": 16645, "taker_buy_base": 479511.72, "taker_buy_quote": 1051132.09177 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.207, "high": 2.246, "low": 2.203, "close": 2.24, "volume": 1209796.53, "close_time": 1746748799999, "quote_volume": 2690871.29682, "trades": 21796, "taker_buy_base": 572656.83, "taker_buy_quote": 1273688.10499 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.24, "high": 2.29, "low": 2.229, "close": 2.24, "volume": 2071564.89, "close_time": 1746763199999, "quote_volume": 4681560.35589, "trades": 26171, "taker_buy_base": 878480.73, "taker_buy_quote": 1985613.59625 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.241, "high": 2.36, "low": 2.235, "close": 2.335, "volume": 1821554.67, "close_time": 1746777599999, "quote_volume": 4183131.98336, "trades": 28020, "taker_buy_base": 958711.06, "taker_buy_quote": 2203477.95294 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.335, "high": 2.375, "low": 2.265, "close": 2.296, "volume": 3250798.66, "close_time": 1746791999999, "quote_volume": 7506828.80416, "trades": 52330, "taker_buy_base": 1497559.76, "taker_buy_quote": 3458793.34816 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.295, "high": 2.352, "low": 2.272, "close": 2.293, "volume": 2123060.77, "close_time": 1746806399999, "quote_volume": 4902128.00032, "trades": 33521, "taker_buy_base": 1037539.57, "taker_buy_quote": 2396379.15959 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.293, "high": 2.308, "low": 2.263, "close": 2.288, "volume": 798881.77, "close_time": 1746820799999, "quote_volume": 1825197.60039, "trades": 14701, "taker_buy_base": 348009.54, "taker_buy_quote": 795526.16387 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.289, "high": 2.449, "low": 2.286, "close": 2.43, "volume": 2042007.59, "close_time": 1746835199999, "quote_volume": 4859291.05672, "trades": 30182, "taker_buy_base": 1147774.93, "taker_buy_quote": 2738730.25482 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.43, "high": 2.581, "low": 2.408, "close": 2.46, "volume": 5099303.5, "close_time": 1746849599999, "quote_volume": 12704857.58809, "trades": 73740, "taker_buy_base": 2510780.84, "taker_buy_quote": 6259510.38446 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.46, "high": 2.485, "low": 2.407, "close": 2.469, "volume": 1688881.0, "close_time": 1746863999999, "quote_volume": 4127350.65197, "trades": 26765, "taker_buy_base": 750945.6, "taker_buy_quote": 1836525.30731 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.469, "high": 2.478, "low": 2.367, "close": 2.378, "volume": 2089903.07, "close_time": 1746878399999, "quote_volume": 5053176.23857, "trades": 36383, "taker_buy_base": 905790.92, "taker_buy_quote": 2190658.18031 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.377, "high": 2.418, "low": 2.377, "close": 2.381, "volume": 1160026.02, "close_time": 1746892799999, "quote_volume": 2779112.86939, "trades": 18428, "taker_buy_base": 640146.25, "taker_buy_quote": 1534150.27385 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.382, "high": 2.434, "low": 2.374, "close": 2.422, "volume": 872274.14, "close_time": 1746907199999, "quote_volume": 2104087.74806, "trades": 16001, "taker_buy_base": 472005.06, "taker_buy_quote": 1138430.48512 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.421, "high": 2.497, "low": 2.403, "close": 2.488, "volume": 1435006.06, "close_time": 1746921599999, "quote_volume": 3525112.06156, "trades": 19964, "taker_buy_base": 879574.46, "taker_buy_quote": 2161077.73177 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.487, "high": 2.519, "low": 2.433, "close": 2.476, "volume": 2092913.89, "close_time": 1746935999999, "quote_volume": 5176975.30384, "trades": 36341, "taker_buy_base": 997637.09, "taker_buy_quote": 2467412.32246 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.476, "high": 2.505, "low": 2.4, "close": 2.413, "volume": 1521210.29, "close_time": 1746950399999, "quote_volume": 3730004.38526, "trades": 28313, "taker_buy_base": 721281.41, "taker_buy_quote": 1767065.77569 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.412, "high": 2.465, "low": 2.392, "close": 2.449, "volume": 1123077.3, "close_time": 1746964799999, "quote_volume": 2726225.44143, "trades": 15636, "taker_buy_base": 492933.84, "taker_buy_quote": 1197520.65514 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.45, "high": 2.474, "low": 2.406, "close": 2.422, "volume": 990906.63, "close_time": 1746979199999, "quote_volume": 2418231.27344, "trades": 20077, "taker_buy_base": 454346.27, "taker_buy_quote": 1109504.01352 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.422, "high": 2.441, "low": 2.388, "close": 2.432, "volume": 724694.39, "close_time": 1746993599999, "quote_volume": 1750196.5268, "trades": 14124, "taker_buy_base": 349787.33, "taker_buy_quote": 844863.60657 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.431, "high": 2.447, "low": 2.41, "close": 2.418, "volume": 420052.33, "close_time": 1747007999999, "quote_volume": 1018310.72344, "trades": 7752, "taker_buy_base": 190376.11, "taker_buy_quote": 461824.28438 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.418, "high": 2.472, "low": 2.401, "close": 2.459, "volume": 1227930.64, "close_time": 1747022399999, "quote_volume": 2989836.42033, "trades": 23380, "taker_buy_base": 590820.71, "taker_buy_quote": 1439236.04632 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.46, "high": 2.518, "low": 2.426, "close": 2.463, "volume": 2839591.53, "close_time": 1747036799999, "quote_volume": 7004810.45693, "trades": 32722, "taker_buy_base": 1281328.63, "taker_buy_quote": 3165865.73643 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.462, "high": 2.609, "low": 2.429, "close": 2.489, "volume": 4593132.41, "close_time": 1747051199999, "quote_volume": 11604976.12509, "trades": 57174, "taker_buy_base": 2311878.5, "taker_buy_quote": 5849934.47489 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.489, "high": 2.543, "low": 2.385, "close": 2.4, "volume": 3553537.84, "close_time": 1747065599999, "quote_volume": 8787924.88104, "trades": 46731, "taker_buy_base": 1544135.28, "taker_buy_quote": 3817530.57076 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.4, "high": 2.434, "low": 2.302, "close": 2.367, "volume": 1929317.17, "close_time": 1747079999999, "quote_volume": 4567444.15257, "trades": 32226, "taker_buy_base": 976179.34, "taker_buy_quote": 2311694.78089 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.367, "high": 2.424, "low": 2.354, "close": 2.402, "volume": 621213.15, "close_time": 1747094399999, "quote_volume": 1488284.90408, "trades": 9875, "taker_buy_base": 320526.41, "taker_buy_quote": 767709.44551 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.403, "high": 2.404, "low": 2.254, "close": 2.267, "volume": 2805477.6, "close_time": 1747108799999, "quote_volume": 6447014.47072, "trades": 34805, "taker_buy_base": 1456544.68, "taker_buy_quote": 3349368.31457 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.266, "high": 2.338, "low": 2.262, "close": 2.328, "volume": 1088388.8, "close_time": 1747123199999, "quote_volume": 2509916.0809, "trades": 15222, "taker_buy_base": 494261.22, "taker_buy_quote": 1139937.77908 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.328, "high": 2.364, "low": 2.309, "close": 2.352, "volume": 1145790.61, "close_time": 1747137599999, "quote_volume": 2682211.875, "trades": 14906, "taker_buy_base": 621015.65, "taker_buy_quote": 1455083.2413 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.352, "high": 2.381, "low": 2.333, "close": 2.377, "volume": 1389001.9, "close_time": 1747151999999, "quote_volume": 3278851.98911, "trades": 20151, "taker_buy_base": 716518.83, "taker_buy_quote": 1691612.80619 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.378, "high": 2.484, "low": 2.373, "close": 2.465, "volume": 1775170.03, "close_time": 1747166399999, "quote_volume": 4320477.5203, "trades": 25599, "taker_buy_base": 900903.69, "taker_buy_quote": 2194119.7284 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.465, "high": 2.472, "low": 2.439, "close": 2.45, "volume": 664576.62, "close_time": 1747180799999, "quote_volume": 1633139.02655, "trades": 10887, "taker_buy_base": 315161.46, "taker_buy_quote": 774737.79061 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.451, "high": 2.474, "low": 2.419, "close": 2.456, "volume": 1062206.34, "close_time": 1747195199999, "quote_volume": 2601786.0401, "trades": 16805, "taker_buy_base": 408671.06, "taker_buy_quote": 1001969.9998 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.457, "high": 2.479, "low": 2.433, "close": 2.439, "volume": 969025.8, "close_time": 1747209599999, "quote_volume": 2380250.84634, "trades": 11853, "taker_buy_base": 396111.5, "taker_buy_quote": 972461.51405 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.439, "high": 2.447, "low": 2.369, "close": 2.424, "volume": 1895341.32, "close_time": 1747223999999, "quote_volume": 4567260.56442, "trades": 23712, "taker_buy_base": 913259.54, "taker_buy_quote": 2202902.93756 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.423, "high": 2.477, "low": 2.406, "close": 2.421, "volume": 2031889.57, "close_time": 1747238399999, "quote_volume": 4945399.50784, "trades": 36391, "taker_buy_base": 1240810.89, "taker_buy_quote": 3021017.85865 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.42, "high": 2.435, "low": 2.379, "close": 2.393, "volume": 811382.35, "close_time": 1747252799999, "quote_volume": 1950347.68927, "trades": 15063, "taker_buy_base": 436771.99, "taker_buy_quote": 1049193.67438 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.394, "high": 2.405, "low": 2.371, "close": 2.382, "volume": 439026.51, "close_time": 1747267199999, "quote_volume": 1047258.01187, "trades": 7136, "taker_buy_base": 247681.25, "taker_buy_quote": 590742.98456 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.383, "high": 2.424, "low": 2.347, "close": 2.355, "volume": 1059180.59, "close_time": 1747281599999, "quote_volume": 2518411.89721, "trades": 17822, "taker_buy_base": 479162.05, "taker_buy_quote": 1138409.79152 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.355, "high": 2.374, "low": 2.264, "close": 2.266, "volume": 2026721.42, "close_time": 1747295999999, "quote_volume": 4696662.5273, "trades": 25826, "taker_buy_base": 1197262.37, "taker_buy_quote": 2775747.42145 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.266, "high": 2.326, "low": 2.257, "close": 2.287, "volume": 2006525.16, "close_time": 1747310399999, "quote_volume": 4596783.4177, "trades": 23394, "taker_buy_base": 1062257.69, "taker_buy_quote": 2433659.82388 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.287, "high": 2.33, "low": 2.236, "close": 2.325, "volume": 1667197.09, "close_time": 1747324799999, "quote_volume": 3800637.88943, "trades": 29069, "taker_buy_base": 865012.5, "taker_buy_quote": 1972942.71639 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.324, "high": 2.368, "low": 2.279, "close": 2.293, "volume": 1252188.63, "close_time": 1747339199999, "quote_volume": 2914401.67036, "trades": 19246, "taker_buy_base": 594342.06, "taker_buy_quote": 1384300.711 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.294, "high": 2.305, "low": 2.25, "close": 2.285, "volume": 872748.8, "close_time": 1747353599999, "quote_volume": 1988521.72847, "trades": 16153, "taker_buy_base": 484328.79, "taker_buy_quote": 1102292.90702 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.285, "high": 2.327, "low": 2.272, "close": 2.323, "volume": 776579.94, "close_time": 1747367999999, "quote_volume": 1787162.7099, "trades": 15556, "taker_buy_base": 361560.03, "taker_buy_quote": 832265.42249 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.323, "high": 2.352, "low": 2.298, "close": 2.322, "volume": 703772.96, "close_time": 1747382399999, "quote_volume": 1638265.21624, "trades": 9854, "taker_buy_base": 330754.64, "taker_buy_quote": 770356.605 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.322, "high": 2.336, "low": 2.289, "close": 2.312, "volume": 562879.08, "close_time": 1747396799999, "quote_volume": 1303605.94225, "trades": 10151, "taker_buy_base": 244289.48, "taker_buy_quote": 565712.80277 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.312, "high": 2.318, "low": 2.277, "close": 2.295, "volume": 590310.62, "close_time": 1747411199999, "quote_volume": 1355323.46584, "trades": 8547, "taker_buy_base": 327332.1, "taker_buy_quote": 751285.06022 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.295, "high": 2.306, "low": 2.256, "close": 2.275, "volume": 497233.96, "close_time": 1747425599999, "quote_volume": 1132116.04743, "trades": 8015, "taker_buy_base": 247208.69, "taker_buy_quote": 562271.24483 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.275, "high": 2.282, "low": 2.239, "close": 2.259, "volume": 721156.9, "close_time": 1747439999999, "quote_volume": 1628550.99317, "trades": 11104, "taker_buy_base": 471356.98, "taker_buy_quote": 1064291.82777 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.259, "high": 2.263, "low": 2.174, "close": 2.211, "volume": 1331924.31, "close_time": 1747454399999, "quote_volume": 2938783.905, "trades": 18704, "taker_buy_base": 647254.73, "taker_buy_quote": 1426150.48287 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.211, "high": 2.23, "low": 2.184, "close": 2.19, "volume": 645044.15, "close_time": 1747468799999, "quote_volume": 1421083.42736, "trades": 8602, "taker_buy_base": 333086.88, "taker_buy_quote": 733533.96244 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.19, "high": 2.2, "low": 2.164, "close": 2.187, "volume": 669350.6, "close_time": 1747483199999, "quote_volume": 1460657.07487, "trades": 11799, "taker_buy_base": 309264.5, "taker_buy_quote": 674571.44948 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.187, "high": 2.2, "low": 2.156, "close": 2.178, "volume": 552633.69, "close_time": 1747497599999, "quote_volume": 1205676.47076, "trades": 8832, "taker_buy_base": 290649.41, "taker_buy_quote": 634390.65971 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.178, "high": 2.188, "low": 2.154, "close": 2.163, "volume": 553311.52, "close_time": 1747511999999, "quote_volume": 1201799.2148, "trades": 9837, "taker_buy_base": 289797.7, "taker_buy_quote": 629126.7152 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.163, "high": 2.188, "low": 2.155, "close": 2.176, "volume": 405858.81, "close_time": 1747526399999, "quote_volume": 881511.58349, "trades": 7107, "taker_buy_base": 215415.48, "taker_buy_quote": 467797.09023 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.175, "high": 2.203, "low": 2.173, "close": 2.19, "volume": 360641.98, "close_time": 1747540799999, "quote_volume": 789794.95921, "trades": 6016, "taker_buy_base": 192422.82, "taker_buy_quote": 421493.47265 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.19, "high": 2.23, "low": 2.189, "close": 2.227, "volume": 477338.53, "close_time": 1747555199999, "quote_volume": 1057009.13492, "trades": 6461, "taker_buy_base": 220664.12, "taker_buy_quote": 488903.82932 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.228, "high": 2.256, "low": 2.226, "close": 2.23, "volume": 772058.91, "close_time": 1747569599999, "quote_volume": 1731205.59224, "trades": 11009, "taker_buy_base": 323941.75, "taker_buy_quote": 726346.08127 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.23, "high": 2.314, "low": 2.22, "close": 2.31, "volume": 1111941.37, "close_time": 1747583999999, "quote_volume": 2526889.64847, "trades": 15061, "taker_buy_base": 537913.5, "taker_buy_quote": 1222435.9921 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.311, "high": 2.317, "low": 2.203, "close": 2.205, "volume": 1323943.47, "close_time": 1747598399999, "quote_volume": 2986484.47939, "trades": 21616, "taker_buy_base": 692982.79, "taker_buy_quote": 1562732.12682 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.204, "high": 2.283, "low": 2.173, "close": 2.279, "volume": 1041977.45, "close_time": 1747612799999, "quote_volume": 2315575.22621, "trades": 19890, "taker_buy_base": 501362.28, "taker_buy_quote": 1112794.34152 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.279, "high": 2.289, "low": 2.18, "close": 2.184, "volume": 1293692.44, "close_time": 1747627199999, "quote_volume": 2881396.45963, "trades": 23556, "taker_buy_base": 581160.89, "taker_buy_quote": 1293195.67186 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.184, "high": 2.192, "low": 2.122, "close": 2.159, "volume": 2130147.55, "close_time": 1747641599999, "quote_volume": 4582395.03639, "trades": 23150, "taker_buy_base": 1321267.74, "taker_buy_quote": 2842111.35708 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.159, "high": 2.16, "low": 2.13, "close": 2.15, "volume": 666718.72, "close_time": 1747655999999, "quote_volume": 1430516.66098, "trades": 10873, "taker_buy_base": 370640.23, "taker_buy_quote": 795217.96918 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.15, "high": 2.201, "low": 2.126, "close": 2.194, "volume": 742949.44, "close_time": 1747670399999, "quote_volume": 1610407.89662, "trades": 17058, "taker_buy_base": 354872.0, "taker_buy_quote": 768703.6789 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.195, "high": 2.231, "low": 2.18, "close": 2.206, "volume": 1557657.76, "close_time": 1747684799999, "quote_volume": 3444581.64953, "trades": 24983, "taker_buy_base": 635335.65, "taker_buy_quote": 1404379.30006 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.206, "high": 2.229, "low": 2.198, "close": 2.224, "volume": 519373.74, "close_time": 1747699199999, "quote_volume": 1149889.29138, "trades": 6637, "taker_buy_base": 267141.58, "taker_buy_quote": 591620.07986 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.225, "high": 2.286, "low": 2.213, "close": 2.283, "volume": 1471850.74, "close_time": 1747713599999, "quote_volume": 3319072.90733, "trades": 20941, "taker_buy_base": 839697.28, "taker_buy_quote": 1893570.12487 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.283, "high": 2.309, "low": 2.263, "close": 2.266, "volume": 1251871.15, "close_time": 1747727999999, "quote_volume": 2868909.41483, "trades": 15358, "taker_buy_base": 574908.44, "taker_buy_quote": 1318340.01041 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.266, "high": 2.279, "low": 2.229, "close": 2.231, "volume": 918488.57, "close_time": 1747742399999, "quote_volume": 2066492.44547, "trades": 12469, "taker_buy_base": 351411.78, "taker_buy_quote": 791623.14331 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.231, "high": 2.282, "low": 2.219, "close": 2.265, "volume": 793087.69, "close_time": 1747756799999, "quote_volume": 1780759.77066, "trades": 11834, "taker_buy_base": 460538.12, "taker_buy_quote": 1035220.21561 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.265, "high": 2.281, "low": 2.235, "close": 2.272, "volume": 499186.02, "close_time": 1747771199999, "quote_volume": 1128495.20023, "trades": 8826, "taker_buy_base": 272017.23, "taker_buy_quote": 614634.86402 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.272, "high": 2.354, "low": 2.268, "close": 2.335, "volume": 761734.38, "close_time": 1747785599999, "quote_volume": 1757186.33978, "trades": 10713, "taker_buy_base": 439679.21, "taker_buy_quote": 1014308.91864 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.335, "high": 2.402, "low": 2.315, "close": 2.387, "volume": 1040478.39, "close_time": 1747799999999, "quote_volume": 2448840.22117, "trades": 14151, "taker_buy_base": 557222.98, "taker_buy_quote": 1313558.36377 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.387, "high": 2.415, "low": 2.34, "close": 2.346, "volume": 1295910.6, "close_time": 1747814399999, "quote_volume": 3083933.16813, "trades": 17182, "taker_buy_base": 655327.62, "taker_buy_quote": 1560724.74338 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.347, "high": 2.36, "low": 2.32, "close": 2.342, "volume": 836123.54, "close_time": 1747828799999, "quote_volume": 1955420.67308, "trades": 8918, "taker_buy_base": 342134.58, "taker_buy_quote": 800630.29045 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.343, "high": 2.384, "low": 2.327, "close": 2.379, "volume": 876804.84, "close_time": 1747843199999, "quote_volume": 2061385.06649, "trades": 11357, "taker_buy_base": 431739.77, "taker_buy_quote": 1014893.13131 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.379, "high": 2.407, "low": 2.328, "close": 2.397, "volume": 1400422.26, "close_time": 1747857599999, "quote_volume": 3322340.68834, "trades": 23726, "taker_buy_base": 719922.93, "taker_buy_quote": 1708988.93446 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.396, "high": 2.41, "low": 2.369, "close": 2.377, "volume": 566785.25, "close_time": 1747871999999, "quote_volume": 1353330.4061, "trades": 8905, "taker_buy_base": 303013.38, "taker_buy_quote": 723467.82541 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.378, "high": 2.541, "low": 2.37, "close": 2.519, "volume": 2321172.47, "close_time": 1747886399999, "quote_volume": 5693529.16013, "trades": 24743, "taker_buy_base": 1159163.14, "taker_buy_quote": 2836989.59413 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.519, "high": 2.55, "low": 2.466, "close": 2.502, "volume": 2274049.86, "close_time": 1747900799999, "quote_volume": 5716679.82025, "trades": 26639, "taker_buy_base": 1043420.86, "taker_buy_quote": 2623925.00904 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.502, "high": 2.519, "low": 2.455, "close": 2.487, "volume": 1449856.45, "close_time": 1747915199999, "quote_volume": 3604998.27463, "trades": 14981, "taker_buy_base": 675397.05, "taker_buy_quote": 1678384.2684 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.487, "high": 2.509, "low": 2.463, "close": 2.475, "volume": 1121456.81, "close_time": 1747929599999, "quote_volume": 2790974.07094, "trades": 14075, "taker_buy_base": 535338.93, "taker_buy_quote": 1332265.08392 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.476, "high": 2.49, "low": 2.452, "close": 2.484, "volume": 796029.0, "close_time": 1747943999999, "quote_volume": 1968059.35516, "trades": 11246, "taker_buy_base": 406216.0, "taker_buy_quote": 1004328.7635 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.484, "high": 2.514, "low": 2.468, "close": 2.506, "volume": 483963.53, "close_time": 1747958399999, "quote_volume": 1204951.31581, "trades": 7433, "taker_buy_base": 248613.87, "taker_buy_quote": 619371.21217 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.506, "high": 2.553, "low": 2.485, "close": 2.541, "volume": 1014010.22, "close_time": 1747972799999, "quote_volume": 2561707.51066, "trades": 12495, "taker_buy_base": 503433.47, "taker_buy_quote": 1272453.16568 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.541, "high": 2.563, "low": 2.461, "close": 2.467, "volume": 1408917.36, "close_time": 1747987199999, "quote_volume": 3527113.50464, "trades": 15983, "taker_buy_base": 661496.72, "taker_buy_quote": 1658722.19163 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.467, "high": 2.511, "low": 2.382, "close": 2.396, "volume": 1599517.39, "close_time": 1748001599999, "quote_volume": 3915415.23262, "trades": 27280, "taker_buy_base": 841234.93, "taker_buy_quote": 2059721.34329 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.397, "high": 2.427, "low": 2.34, "close": 2.388, "volume": 2022889.98, "close_time": 1748015999999, "quote_volume": 4824001.94194, "trades": 31984, "taker_buy_base": 950152.63, "taker_buy_quote": 2264623.77958 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.388, "high": 2.401, "low": 2.367, "close": 2.375, "volume": 376529.28, "close_time": 1748030399999, "quote_volume": 896885.75726, "trades": 7328, "taker_buy_base": 187578.26, "taker_buy_quote": 446813.47848 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.375, "high": 2.376, "low": 2.296, "close": 2.306, "volume": 811412.9, "close_time": 1748044799999, "quote_volume": 1891644.72606, "trades": 15660, "taker_buy_base": 405027.09, "taker_buy_quote": 944664.26057 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.307, "high": 2.345, "low": 2.293, "close": 2.336, "volume": 636115.36, "close_time": 1748059199999, "quote_volume": 1475683.6969, "trades": 12443, "taker_buy_base": 352025.08, "taker_buy_quote": 817073.99884 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.336, "high": 2.357, "low": 2.326, "close": 2.339, "volume": 399889.16, "close_time": 1748073599999, "quote_volume": 935603.45158, "trades": 7043, "taker_buy_base": 188163.09, "taker_buy_quote": 440472.1308 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.339, "high": 2.367, "low": 2.337, "close": 2.362, "volume": 437115.42, "close_time": 1748087999999, "quote_volume": 1028811.06709, "trades": 6809, "taker_buy_base": 221245.49, "taker_buy_quote": 520984.63263 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.363, "high": 2.385, "low": 2.349, "close": 2.378, "volume": 369412.15, "close_time": 1748102399999, "quote_volume": 874935.94084, "trades": 6592, "taker_buy_base": 178969.39, "taker_buy_quote": 423819.8167 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.377, "high": 2.389, "low": 2.366, "close": 2.385, "volume": 334783.81, "close_time": 1748116799999, "quote_volume": 795518.47566, "trades": 6318, "taker_buy_base": 180797.65, "taker_buy_quote": 429754.01471 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.385, "high": 2.387, "low": 2.343, "close": 2.353, "volume": 269700.01, "close_time": 1748131199999, "quote_volume": 636188.78282, "trades": 5180, "taker_buy_base": 124981.5, "taker_buy_quote": 294843.41817 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.353, "high": 2.36, "low": 2.314, "close": 2.352, "volume": 548518.78, "close_time": 1748145599999, "quote_volume": 1281718.87856, "trades": 8114, "taker_buy_base": 264751.8, "taker_buy_quote": 618923.45968 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.353, "high": 2.366, "low": 2.329, "close": 2.348, "volume": 1166281.08, "close_time": 1748159999999, "quote_volume": 2740485.12622, "trades": 12525, "taker_buy_base": 524042.62, "taker_buy_quote": 1230629.42276 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.347, "high": 2.347, "low": 2.308, "close": 2.321, "volume": 813643.04, "close_time": 1748174399999, "quote_volume": 1889027.26876, "trades": 10586, "taker_buy_base": 514141.82, "taker_buy_quote": 1193525.66354 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.321, "high": 2.352, "low": 2.304, "close": 2.324, "volume": 604312.24, "close_time": 1748188799999, "quote_volume": 1405341.23251, "trades": 10901, "taker_buy_base": 312961.6, "taker_buy_quote": 727653.26587 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.324, "high": 2.337, "low": 2.306, "close": 2.331, "volume": 279215.65, "close_time": 1748203199999, "quote_volume": 648292.85643, "trades": 5461, "taker_buy_base": 134882.95, "taker_buy_quote": 313155.49835 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.332, "high": 2.357, "low": 2.307, "close": 2.348, "volume": 577891.66, "close_time": 1748217599999, "quote_volume": 1349380.02455, "trades": 7919, "taker_buy_base": 257606.15, "taker_buy_quote": 602177.92961 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.347, "high": 2.405, "low": 2.334, "close": 2.399, "volume": 903212.28, "close_time": 1748231999999, "quote_volume": 2144840.36543, "trades": 12927, "taker_buy_base": 446728.7, "taker_buy_quote": 1061457.02684 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.4, "high": 2.469, "low": 2.383, "close": 2.467, "volume": 1544397.53, "close_time": 1748246399999, "quote_volume": 3742453.98698, "trades": 19713, "taker_buy_base": 719428.24, "taker_buy_quote": 1744001.62899 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.468, "high": 2.502, "low": 2.436, "close": 2.473, "volume": 1358065.5, "close_time": 1748260799999, "quote_volume": 3356560.47979, "trades": 18232, "taker_buy_base": 637137.15, "taker_buy_quote": 1575036.31403 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.474, "high": 2.48, "low": 2.405, "close": 2.439, "volume": 1420553.5, "close_time": 1748275199999, "quote_volume": 3468067.27662, "trades": 20020, "taker_buy_base": 615998.46, "taker_buy_quote": 1502759.78007 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.44, "high": 2.449, "low": 2.409, "close": 2.419, "volume": 481241.74, "close_time": 1748289599999, "quote_volume": 1167349.73833, "trades": 7542, "taker_buy_base": 233263.95, "taker_buy_quote": 565839.07005 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.418, "high": 2.43, "low": 2.394, "close": 2.424, "volume": 417776.06, "close_time": 1748303999999, "quote_volume": 1007804.48108, "trades": 6109, "taker_buy_base": 234753.9, "taker_buy_quote": 566227.40662 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.425, "high": 2.609, "low": 2.4, "close": 2.607, "volume": 4528379.68, "close_time": 1748318399999, "quote_volume": 11423089.97134, "trades": 47744, "taker_buy_base": 2333607.29, "taker_buy_quote": 5888986.196 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.608, "high": 2.768, "low": 2.596, "close": 2.752, "volume": 8409886.12, "close_time": 1748332799999, "quote_volume": 22609484.77829, "trades": 100221, "taker_buy_base": 4315992.87, "taker_buy_quote": 11610960.65931 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.751, "high": 2.948, "low": 2.751, "close": 2.805, "volume": 10900809.05, "close_time": 1748347199999, "quote_volume": 31063644.54231, "trades": 148504, "taker_buy_base": 5500347.2, "taker_buy_quote": 15680295.32757 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.804, "high": 2.858, "low": 2.686, "close": 2.729, "volume": 5466219.88, "close_time": 1748361599999, "quote_volume": 15154803.22245, "trades": 77510, "taker_buy_base": 2620709.45, "taker_buy_quote": 7266991.30813 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.728, "high": 2.808, "low": 2.724, "close": 2.781, "volume": 3368360.88, "close_time": 1748375999999, "quote_volume": 9327116.99951, "trades": 44897, "taker_buy_base": 1457575.05, "taker_buy_quote": 4035478.49371 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.783, "high": 2.817, "low": 2.758, "close": 2.772, "volume": 1166321.52, "close_time": 1748390399999, "quote_volume": 3247818.05045, "trades": 19075, "taker_buy_base": 593180.16, "taker_buy_quote": 1652595.68898 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.773, "high": 2.867, "low": 2.744, "close": 2.803, "volume": 3033078.75, "close_time": 1748404799999, "quote_volume": 8514677.70784, "trades": 35516, "taker_buy_base": 1466290.68, "taker_buy_quote": 4120702.99531 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.803, "high": 2.829, "low": 2.695, "close": 2.731, "volume": 2472407.83, "close_time": 1748419199999, "quote_volume": 6825382.68621, "trades": 30844, "taker_buy_base": 1141904.24, "taker_buy_quote": 3152910.29262 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.731, "high": 2.78, "low": 2.698, "close": 2.777, "volume": 1919000.0, "close_time": 1748433599999, "quote_volume": 5258646.96489, "trades": 20568, "taker_buy_base": 935303.6, "taker_buy_quote": 2564093.14226 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.777, "high": 2.905, "low": 2.647, "close": 2.687, "volume": 6676877.97, "close_time": 1748447999999, "quote_volume": 18588527.05991, "trades": 78810, "taker_buy_base": 3233713.56, "taker_buy_quote": 8998641.38101 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.688, "high": 2.743, "low": 2.65, "close": 2.656, "volume": 1383046.06, "close_time": 1748462399999, "quote_volume": 3734622.68477, "trades": 21293, "taker_buy_base": 703545.26, "taker_buy_quote": 1899832.23246 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.657, "high": 2.735, "low": 2.648, "close": 2.712, "volume": 970815.79, "close_time": 1748476799999, "quote_volume": 2609987.72454, "trades": 15896, "taker_buy_base": 469978.51, "taker_buy_quote": 1263870.3228 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.712, "high": 2.831, "low": 2.703, "close": 2.768, "volume": 2739653.67, "close_time": 1748491199999, "quote_volume": 7607132.4525, "trades": 36976, "taker_buy_base": 1368257.82, "taker_buy_quote": 3798917.94388 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.768, "high": 2.773, "low": 2.69, "close": 2.728, "volume": 1109735.39, "close_time": 1748505599999, "quote_volume": 3028346.89078, "trades": 15421, "taker_buy_base": 444738.74, "taker_buy_quote": 1213522.6003 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.729, "high": 2.82, "low": 2.72, "close": 2.787, "volume": 1642775.92, "close_time": 1748519999999, "quote_volume": 4562173.90055, "trades": 24096, "taker_buy_base": 806201.74, "taker_buy_quote": 2238278.54141 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.787, "high": 2.805, "low": 2.671, "close": 2.68, "volume": 2594877.4, "close_time": 1748534399999, "quote_volume": 7067950.46124, "trades": 41042, "taker_buy_base": 1244844.68, "taker_buy_quote": 3391247.06195 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.68, "high": 2.7, "low": 2.567, "close": 2.586, "volume": 2315135.6, "close_time": 1748548799999, "quote_volume": 6096832.07577, "trades": 30704, "taker_buy_base": 1211071.12, "taker_buy_quote": 3185955.69552 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.587, "high": 2.638, "low": 2.579, "close": 2.625, "volume": 1422188.85, "close_time": 1748563199999, "quote_volume": 3713917.88135, "trades": 18654, "taker_buy_base": 707606.82, "taker_buy_quote": 1847393.45388 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.624, "high": 2.631, "low": 2.486, "close": 2.552, "volume": 3728206.73, "close_time": 1748577599999, "quote_volume": 9469325.68389, "trades": 53989, "taker_buy_base": 1693557.66, "taker_buy_quote": 4301619.14935 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.552, "high": 2.581, "low": 2.417, "close": 2.419, "volume": 3931416.68, "close_time": 1748591999999, "quote_volume": 9824878.5981, "trades": 47606, "taker_buy_base": 2090211.9, "taker_buy_quote": 5213300.56891 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.419, "high": 2.468, "low": 2.397, "close": 2.445, "volume": 2435061.69, "close_time": 1748606399999, "quote_volume": 5913647.82322, "trades": 32564, "taker_buy_base": 1347077.68, "taker_buy_quote": 3270397.80178 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.445, "high": 2.454, "low": 2.405, "close": 2.41, "volume": 1529238.73, "close_time": 1748620799999, "quote_volume": 3710287.0142, "trades": 26407, "taker_buy_base": 753485.5, "taker_buy_quote": 1827576.02368 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.411, "high": 2.422, "low": 2.321, "close": 2.357, "volume": 2803964.69, "close_time": 1748635199999, "quote_volume": 6606155.07807, "trades": 49038, "taker_buy_base": 1494247.62, "taker_buy_quote": 3520401.6798 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.357, "high": 2.361, "low": 2.262, "close": 2.286, "volume": 1893624.37, "close_time": 1748649599999, "quote_volume": 4368773.72189, "trades": 36938, "taker_buy_base": 949337.91, "taker_buy_quote": 2191793.8422 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.285, "high": 2.285, "low": 2.215, "close": 2.247, "volume": 2905270.74, "close_time": 1748663999999, "quote_volume": 6521888.85955, "trades": 42740, "taker_buy_base": 1395345.73, "taker_buy_quote": 3131990.10679 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.247, "high": 2.272, "low": 2.239, "close": 2.258, "volume": 960445.95, "close_time": 1748678399999, "quote_volume": 2165886.89443, "trades": 14338, "taker_buy_base": 444910.4, "taker_buy_quote": 1003996.21422 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.257, "high": 2.278, "low": 2.237, "close": 2.251, "volume": 1240494.78, "close_time": 1748692799999, "quote_volume": 2795527.56016, "trades": 12408, "taker_buy_base": 695725.21, "taker_buy_quote": 1567878.88873 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.25, "high": 2.309, "low": 2.244, "close": 2.257, "volume": 1573987.7, "close_time": 1748707199999, "quote_volume": 3596604.69466, "trades": 16723, "taker_buy_base": 837632.38, "taker_buy_quote": 1913510.93519 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.258, "high": 2.304, "low": 2.253, "close": 2.297, "volume": 652204.91, "close_time": 1748721599999, "quote_volume": 1486034.42986, "trades": 8767, "taker_buy_base": 313941.07, "taker_buy_quote": 715932.20293 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.298, "high": 2.313, "low": 2.292, "close": 2.303, "volume": 434110.57, "close_time": 1748735999999, "quote_volume": 999550.16347, "trades": 5884, "taker_buy_base": 198431.6, "taker_buy_quote": 456993.54207 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.303, "high": 2.312, "low": 2.27, "close": 2.284, "volume": 628380.35, "close_time": 1748750399999, "quote_volume": 1439363.49591, "trades": 10715, "taker_buy_base": 272072.65, "taker_buy_quote": 622913.71773 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.284, "high": 2.325, "low": 2.276, "close": 2.298, "volume": 603742.18, "close_time": 1748764799999, "quote_volume": 1390721.66718, "trades": 8665, "taker_buy_base": 302452.14, "taker_buy_quote": 697265.92486 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.299, "high": 2.311, "low": 2.251, "close": 2.303, "volume": 1016563.55, "close_time": 1748779199999, "quote_volume": 2314134.91511, "trades": 14575, "taker_buy_base": 525615.72, "taker_buy_quote": 1196768.78404 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.303, "high": 2.396, "low": 2.271, "close": 2.374, "volume": 1666253.7, "close_time": 1748793599999, "quote_volume": 3889395.95833, "trades": 22083, "taker_buy_base": 942384.73, "taker_buy_quote": 2201884.56164 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.375, "high": 2.41, "low": 2.327, "close": 2.374, "volume": 1422526.25, "close_time": 1748807999999, "quote_volume": 3377397.83398, "trades": 20277, "taker_buy_base": 695930.44, "taker_buy_quote": 1651860.77564 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.374, "high": 2.39, "low": 2.354, "close": 2.375, "volume": 665211.12, "close_time": 1748822399999, "quote_volume": 1579840.56269, "trades": 8676, "taker_buy_base": 311975.26, "taker_buy_quote": 741021.53078 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.376, "high": 2.392, "low": 2.329, "close": 2.339, "volume": 957149.96, "close_time": 1748836799999, "quote_volume": 2254393.04856, "trades": 13055, "taker_buy_base": 464493.75, "taker_buy_quote": 1094534.3582 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.338, "high": 2.371, "low": 2.322, "close": 2.355, "volume": 769676.48, "close_time": 1748851199999, "quote_volume": 1800451.40432, "trades": 9048, "taker_buy_base": 369855.05, "taker_buy_quote": 865812.53965 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.354, "high": 2.366, "low": 2.288, "close": 2.317, "volume": 1343086.24, "close_time": 1748865599999, "quote_volume": 3107358.78113, "trades": 15959, "taker_buy_base": 644983.99, "taker_buy_quote": 1493465.18653 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.316, "high": 2.425, "low": 2.31, "close": 2.378, "volume": 2293407.1, "close_time": 1748879999999, "quote_volume": 5453982.42678, "trades": 33935, "taker_buy_base": 1112135.93, "taker_buy_quote": 2646196.72234 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.378, "high": 2.388, "low": 2.345, "close": 2.37, "volume": 538426.92, "close_time": 1748894399999, "quote_volume": 1273197.04973, "trades": 9444, "taker_buy_base": 242389.3, "taker_buy_quote": 573507.69818 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.371, "high": 2.425, "low": 2.369, "close": 2.406, "volume": 1058937.4, "close_time": 1748908799999, "quote_volume": 2545849.42895, "trades": 18072, "taker_buy_base": 494300.85, "taker_buy_quote": 1188588.70307 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.406, "high": 2.465, "low": 2.386, "close": 2.395, "volume": 1745318.42, "close_time": 1748923199999, "quote_volume": 4228158.69027, "trades": 23586, "taker_buy_base": 924803.67, "taker_buy_quote": 2239295.77101 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.396, "high": 2.397, "low": 2.373, "close": 2.375, "volume": 535735.07, "close_time": 1748937599999, "quote_volume": 1277003.41885, "trades": 9521, "taker_buy_base": 261979.37, "taker_buy_quote": 624454.79148 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.375, "high": 2.397, "low": 2.358, "close": 2.373, "volume": 1080982.33, "close_time": 1748951999999, "quote_volume": 2571305.33743, "trades": 12019, "taker_buy_base": 522490.54, "taker_buy_quote": 1242651.33354 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.374, "high": 2.442, "low": 2.365, "close": 2.427, "volume": 1566704.35, "close_time": 1748966399999, "quote_volume": 3772671.6207, "trades": 22374, "taker_buy_base": 776713.07, "taker_buy_quote": 1871410.67109 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.427, "high": 2.455, "low": 2.416, "close": 2.433, "volume": 833574.2, "close_time": 1748980799999, "quote_volume": 2028047.83345, "trades": 11289, "taker_buy_base": 441394.5, "taker_buy_quote": 1073882.12856 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.434, "high": 2.435, "low": 2.372, "close": 2.376, "volume": 884706.25, "close_time": 1748995199999, "quote_volume": 2117520.99578, "trades": 11972, "taker_buy_base": 435170.79, "taker_buy_quote": 1041107.78449 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.378, "high": 2.426, "low": 2.365, "close": 2.416, "volume": 986797.13, "close_time": 1749009599999, "quote_volume": 2366143.7767, "trades": 13776, "taker_buy_base": 552652.75, "taker_buy_quote": 1326134.01061 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.417, "high": 2.449, "low": 2.402, "close": 2.443, "volume": 857182.95, "close_time": 1749023999999, "quote_volume": 2077269.97704, "trades": 11463, "taker_buy_base": 429314.16, "taker_buy_quote": 1040816.32641 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.444, "high": 2.498, "low": 2.423, "close": 2.436, "volume": 2011070.86, "close_time": 1749038399999, "quote_volume": 4937802.08409, "trades": 26349, "taker_buy_base": 939367.16, "taker_buy_quote": 2307786.25271 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.437, "high": 2.459, "low": 2.401, "close": 2.433, "volume": 1669856.87, "close_time": 1749052799999, "quote_volume": 4052407.83789, "trades": 20834, "taker_buy_base": 728642.86, "taker_buy_quote": 1768281.99822 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.435, "high": 2.542, "low": 2.406, "close": 2.474, "volume": 2582226.85, "close_time": 1749067199999, "quote_volume": 6371133.98811, "trades": 31910, "taker_buy_base": 1426468.16, "taker_buy_quote": 3520424.11844 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.475, "high": 2.477, "low": 2.405, "close": 2.427, "volume": 1563788.55, "close_time": 1749081599999, "quote_volume": 3796272.69579, "trades": 21563, "taker_buy_base": 797982.7, "taker_buy_quote": 1937581.33227 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.426, "high": 2.482, "low": 2.411, "close": 2.458, "volume": 1675334.73, "close_time": 1749095999999, "quote_volume": 4106001.74391, "trades": 19393, "taker_buy_base": 771278.5, "taker_buy_quote": 1890015.23049 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.458, "high": 2.525, "low": 2.456, "close": 2.478, "volume": 3129753.52, "close_time": 1749110399999, "quote_volume": 7796946.02655, "trades": 40189, "taker_buy_base": 1574005.8, "taker_buy_quote": 3922490.1774 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.478, "high": 2.492, "low": 2.409, "close": 2.429, "volume": 1920478.61, "close_time": 1749124799999, "quote_volume": 4704242.31053, "trades": 19459, "taker_buy_base": 879804.79, "taker_buy_quote": 2156396.45927 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.43, "high": 2.462, "low": 2.383, "close": 2.398, "volume": 1710300.38, "close_time": 1749139199999, "quote_volume": 4135988.32002, "trades": 22400, "taker_buy_base": 829511.83, "taker_buy_quote": 2006506.88864 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.398, "high": 2.401, "low": 2.297, "close": 2.32, "volume": 2021103.79, "close_time": 1749153599999, "quote_volume": 4743700.17514, "trades": 26379, "taker_buy_base": 947749.47, "taker_buy_quote": 2224626.35839 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.32, "high": 2.322, "low": 2.213, "close": 2.255, "volume": 4491757.32, "close_time": 1749167999999, "quote_volume": 10126121.0347, "trades": 46192, "taker_buy_base": 2110915.78, "taker_buy_quote": 4757465.25001 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.256, "high": 2.284, "low": 2.233, "close": 2.275, "volume": 1026572.7, "close_time": 1749182399999, "quote_volume": 2315046.52183, "trades": 13719, "taker_buy_base": 410444.23, "taker_buy_quote": 926297.61198 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.276, "high": 2.294, "low": 2.267, "close": 2.274, "volume": 761745.23, "close_time": 1749196799999, "quote_volume": 1735204.34168, "trades": 10880, "taker_buy_base": 420138.81, "taker_buy_quote": 957470.06667 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.274, "high": 2.325, "low": 2.274, "close": 2.317, "volume": 999404.04, "close_time": 1749211199999, "quote_volume": 2301878.5653, "trades": 11476, "taker_buy_base": 472852.15, "taker_buy_quote": 1089056.71944 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.318, "high": 2.363, "low": 2.31, "close": 2.345, "volume": 1105634.5, "close_time": 1749225599999, "quote_volume": 2584081.81001, "trades": 17193, "taker_buy_base": 536122.98, "taker_buy_quote": 1253844.05597 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.346, "high": 2.35, "low": 2.292, "close": 2.297, "volume": 1067880.58, "close_time": 1749239999999, "quote_volume": 2471599.2751, "trades": 11590, "taker_buy_base": 401586.5, "taker_buy_quote": 929168.89486 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.297, "high": 2.323, "low": 2.297, "close": 2.316, "volume": 394567.43, "close_time": 1749254399999, "quote_volume": 911236.84381, "trades": 6361, "taker_buy_base": 200118.57, "taker_buy_quote": 462295.06885 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.317, "high": 2.355, "low": 2.301, "close": 2.349, "volume": 575569.74, "close_time": 1749268799999, "quote_volume": 1340203.00449, "trades": 10276, "taker_buy_base": 271963.56, "taker_buy_quote": 633721.62534 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.35, "high": 2.352, "low": 2.327, "close": 2.343, "volume": 579363.41, "close_time": 1749283199999, "quote_volume": 1354495.04706, "trades": 7476, "taker_buy_base": 287079.32, "taker_buy_quote": 671269.27171 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.344, "high": 2.345, "low": 2.321, "close": 2.334, "volume": 359531.3, "close_time": 1749297599999, "quote_volume": 838647.57231, "trades": 5336, "taker_buy_base": 138508.49, "taker_buy_quote": 323147.30591 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.335, "high": 2.345, "low": 2.321, "close": 2.331, "volume": 543070.55, "close_time": 1749311999999, "quote_volume": 1268266.96488, "trades": 6654, "taker_buy_base": 280370.69, "taker_buy_quote": 654910.224 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.33, "high": 2.344, "low": 2.318, "close": 2.34, "volume": 378836.25, "close_time": 1749326399999, "quote_volume": 883214.72173, "trades": 4498, "taker_buy_base": 176308.65, "taker_buy_quote": 411251.12176 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.341, "high": 2.35, "low": 2.334, "close": 2.336, "volume": 177644.81, "close_time": 1749340799999, "quote_volume": 415999.09885, "trades": 2703, "taker_buy_base": 94667.04, "taker_buy_quote": 221708.08751 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.337, "high": 2.339, "low": 2.318, "close": 2.32, "volume": 396618.46, "close_time": 1749355199999, "quote_volume": 922910.16994, "trades": 3898, "taker_buy_base": 173823.63, "taker_buy_quote": 404441.95149 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.319, "high": 2.329, "low": 2.308, "close": 2.309, "volume": 433439.85, "close_time": 1749369599999, "quote_volume": 1004149.50821, "trades": 5361, "taker_buy_base": 223462.89, "taker_buy_quote": 517654.62612 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.309, "high": 2.321, "low": 2.289, "close": 2.317, "volume": 582339.41, "close_time": 1749383999999, "quote_volume": 1341101.39036, "trades": 6029, "taker_buy_base": 277009.85, "taker_buy_quote": 638166.65665 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.317, "high": 2.322, "low": 2.302, "close": 2.313, "volume": 514800.31, "close_time": 1749398399999, "quote_volume": 1190702.70304, "trades": 5504, "taker_buy_base": 189569.38, "taker_buy_quote": 438619.44375 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.313, "high": 2.331, "low": 2.305, "close": 2.319, "volume": 531707.96, "close_time": 1749412799999, "quote_volume": 1233489.04338, "trades": 5615, "taker_buy_base": 317222.21, "taker_buy_quote": 736193.74574 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.32, "high": 2.326, "low": 2.288, "close": 2.297, "volume": 555843.21, "close_time": 1749427199999, "quote_volume": 1282358.35772, "trades": 4918, "taker_buy_base": 232322.83, "taker_buy_quote": 536009.43715 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.298, "high": 2.3, "low": 2.275, "close": 2.288, "volume": 420846.73, "close_time": 1749441599999, "quote_volume": 961928.37353, "trades": 4953, "taker_buy_base": 178460.26, "taker_buy_quote": 408039.67943 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.288, "high": 2.291, "low": 2.268, "close": 2.276, "volume": 385589.33, "close_time": 1749455999999, "quote_volume": 878409.51405, "trades": 3988, "taker_buy_base": 183917.69, "taker_buy_quote": 418995.89428 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.276, "high": 2.344, "low": 2.268, "close": 2.341, "volume": 1123827.14, "close_time": 1749470399999, "quote_volume": 2597989.4893, "trades": 9850, "taker_buy_base": 615632.81, "taker_buy_quote": 1422754.79538 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.341, "high": 2.373, "low": 2.33, "close": 2.36, "volume": 1116633.43, "close_time": 1749484799999, "quote_volume": 2623901.87211, "trades": 10133, "taker_buy_base": 528595.98, "taker_buy_quote": 1242434.31838 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.36, "high": 2.409, "low": 2.356, "close": 2.404, "volume": 775443.77, "close_time": 1749499199999, "quote_volume": 1849177.98731, "trades": 8508, "taker_buy_base": 377891.67, "taker_buy_quote": 901860.24698 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.404, "high": 2.468, "low": 2.404, "close": 2.463, "volume": 1089185.39, "close_time": 1749513599999, "quote_volume": 2657574.74163, "trades": 14316, "taker_buy_base": 584572.39, "taker_buy_quote": 1427334.99119 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.464, "high": 2.513, "low": 2.452, "close": 2.481, "volume": 1993743.85, "close_time": 1749527999999, "quote_volume": 4949271.85497, "trades": 21427, "taker_buy_base": 1056665.64, "taker_buy_quote": 2623457.94153 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.482, "high": 2.489, "low": 2.434, "close": 2.465, "volume": 1166738.71, "close_time": 1749542399999, "quote_volume": 2872905.87447, "trades": 17947, "taker_buy_base": 464230.18, "taker_buy_quote": 1143637.908 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.465, "high": 2.57, "low": 2.444, "close": 2.566, "volume": 1978060.23, "close_time": 1749556799999, "quote_volume": 4957194.21894, "trades": 23051, "taker_buy_base": 1028032.58, "taker_buy_quote": 2578277.12289 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.566, "high": 2.588, "low": 2.491, "close": 2.517, "volume": 2916669.46, "close_time": 1749571199999, "quote_volume": 7401841.16711, "trades": 38868, "taker_buy_base": 1332517.92, "taker_buy_quote": 3382162.45434 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.517, "high": 2.575, "low": 2.502, "close": 2.564, "volume": 1105873.75, "close_time": 1749585599999, "quote_volume": 2803567.5731, "trades": 14217, "taker_buy_base": 537202.36, "taker_buy_quote": 1362069.37635 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.563, "high": 2.64, "low": 2.553, "close": 2.631, "volume": 1687272.35, "close_time": 1749599999999, "quote_volume": 4394099.8203, "trades": 24704, "taker_buy_base": 867679.65, "taker_buy_quote": 2259265.97904 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.63, "high": 2.649, "low": 2.546, "close": 2.583, "volume": 2682056.92, "close_time": 1749614399999, "quote_volume": 6927221.05229, "trades": 25384, "taker_buy_base": 1370608.81, "taker_buy_quote": 3540604.14968 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.583, "high": 2.614, "low": 2.565, "close": 2.578, "volume": 882380.46, "close_time": 1749628799999, "quote_volume": 2283933.36257, "trades": 12471, "taker_buy_base": 428886.99, "taker_buy_quote": 1110118.18339 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.579, "high": 2.59, "low": 2.521, "close": 2.534, "volume": 1133497.3, "close_time": 1749643199999, "quote_volume": 2892899.83565, "trades": 13649, "taker_buy_base": 517952.11, "taker_buy_quote": 1321873.80178 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.535, "high": 2.639, "low": 2.528, "close": 2.617, "volume": 2162164.28, "close_time": 1749657599999, "quote_volume": 5608381.97404, "trades": 25716, "taker_buy_base": 960789.89, "taker_buy_quote": 2488713.79296 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.618, "high": 2.74, "low": 2.577, "close": 2.589, "volume": 4871190.18, "close_time": 1749671999999, "quote_volume": 12973636.66579, "trades": 63902, "taker_buy_base": 2455746.89, "taker_buy_quote": 6548782.69687 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.59, "high": 2.608, "low": 2.54, "close": 2.568, "volume": 1052687.46, "close_time": 1749686399999, "quote_volume": 2703368.85131, "trades": 15000, "taker_buy_base": 574764.39, "taker_buy_quote": 1476336.18731 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.568, "high": 2.572, "low": 2.506, "close": 2.513, "volume": 1239364.94, "close_time": 1749700799999, "quote_volume": 3144798.50132, "trades": 16674, "taker_buy_base": 587748.41, "taker_buy_quote": 1490842.85906 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.514, "high": 2.533, "low": 2.505, "close": 2.519, "volume": 685722.09, "close_time": 1749715199999, "quote_volume": 1727059.10148, "trades": 9738, "taker_buy_base": 356741.59, "taker_buy_quote": 898696.4167 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.518, "high": 2.519, "low": 2.451, "close": 2.456, "volume": 1571516.31, "close_time": 1749729599999, "quote_volume": 3903585.91377, "trades": 19316, "taker_buy_base": 812656.39, "taker_buy_quote": 2019477.32479 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.457, "high": 2.512, "low": 2.443, "close": 2.451, "volume": 1466297.05, "close_time": 1749743999999, "quote_volume": 3632683.33891, "trades": 16196, "taker_buy_base": 770656.98, "taker_buy_quote": 1909893.05627 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.45, "high": 2.643, "low": 2.445, "close": 2.55, "volume": 3389800.66, "close_time": 1749758399999, "quote_volume": 8669475.01201, "trades": 54682, "taker_buy_base": 1888429.18, "taker_buy_quote": 4827374.64231 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.549, "high": 2.583, "low": 2.525, "close": 2.532, "volume": 1125395.56, "close_time": 1749772799999, "quote_volume": 2865836.39697, "trades": 17210, "taker_buy_base": 494643.94, "taker_buy_quote": 1259978.1863 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.531, "high": 2.535, "low": 2.317, "close": 2.437, "volume": 4596224.88, "close_time": 1749787199999, "quote_volume": 11195827.31889, "trades": 61811, "taker_buy_base": 2113836.9, "taker_buy_quote": 5150278.18301 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.438, "high": 2.453, "low": 2.377, "close": 2.43, "volume": 1489363.2, "close_time": 1749801599999, "quote_volume": 3592805.10294, "trades": 16375, "taker_buy_base": 645845.16, "taker_buy_quote": 1558831.60298 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.43, "high": 2.472, "low": 2.385, "close": 2.404, "volume": 1751681.2, "close_time": 1749815999999, "quote_volume": 4239582.51605, "trades": 21736, "taker_buy_base": 844039.24, "taker_buy_quote": 2041492.69712 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.404, "high": 2.447, "low": 2.382, "close": 2.434, "volume": 1211741.56, "close_time": 1749830399999, "quote_volume": 2922144.77347, "trades": 10667, "taker_buy_base": 584238.26, "taker_buy_quote": 1408521.91286 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.434, "high": 2.456, "low": 2.409, "close": 2.428, "volume": 553165.41, "close_time": 1749844799999, "quote_volume": 1345226.85351, "trades": 6828, "taker_buy_base": 252300.27, "taker_buy_quote": 613721.02754 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.43, "high": 2.52, "low": 2.427, "close": 2.492, "volume": 860452.16, "close_time": 1749859199999, "quote_volume": 2136564.88736, "trades": 15292, "taker_buy_base": 431494.61, "taker_buy_quote": 1071297.31693 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.492, "high": 2.51, "low": 2.456, "close": 2.468, "volume": 510004.47, "close_time": 1749873599999, "quote_volume": 1266256.37284, "trades": 8730, "taker_buy_base": 214779.82, "taker_buy_quote": 533231.71919 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.467, "high": 2.493, "low": 2.448, "close": 2.463, "volume": 459396.5, "close_time": 1749887999999, "quote_volume": 1135240.8519, "trades": 4767, "taker_buy_base": 220688.97, "taker_buy_quote": 545712.28673 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.462, "high": 2.463, "low": 2.435, "close": 2.453, "volume": 293442.17, "close_time": 1749902399999, "quote_volume": 718187.13208, "trades": 3710, "taker_buy_base": 126821.6, "taker_buy_quote": 310602.65015 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.452, "high": 2.457, "low": 2.394, "close": 2.413, "volume": 886188.35, "close_time": 1749916799999, "quote_volume": 2143113.76466, "trades": 7059, "taker_buy_base": 377967.06, "taker_buy_quote": 914440.46952 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.412, "high": 2.412, "low": 2.313, "close": 2.327, "volume": 1848031.77, "close_time": 1749931199999, "quote_volume": 4338263.40616, "trades": 16589, "taker_buy_base": 1091221.08, "taker_buy_quote": 2559838.89408 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.327, "high": 2.387, "low": 2.313, "close": 2.38, "volume": 391814.6, "close_time": 1749945599999, "quote_volume": 924192.81521, "trades": 6229, "taker_buy_base": 171781.67, "taker_buy_quote": 405157.96901 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.381, "high": 2.394, "low": 2.369, "close": 2.38, "volume": 314037.97, "close_time": 1749959999999, "quote_volume": 747154.63656, "trades": 3930, "taker_buy_base": 148640.34, "taker_buy_quote": 353696.60633 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.38, "high": 2.411, "low": 2.369, "close": 2.385, "volume": 470872.28, "close_time": 1749974399999, "quote_volume": 1125612.22906, "trades": 6304, "taker_buy_base": 255560.22, "taker_buy_quote": 610896.33923 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.385, "high": 2.387, "low": 2.349, "close": 2.354, "volume": 413954.34, "close_time": 1749988799999, "quote_volume": 977488.36095, "trades": 6349, "taker_buy_base": 170507.6, "taker_buy_quote": 402562.80156 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.354, "high": 2.376, "low": 2.309, "close": 2.324, "volume": 1487731.34, "close_time": 1750003199999, "quote_volume": 3476584.72457, "trades": 13884, "taker_buy_base": 756353.09, "taker_buy_quote": 1767150.13672 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.325, "high": 2.335, "low": 2.303, "close": 2.317, "volume": 788512.46, "close_time": 1750017599999, "quote_volume": 1827720.0974, "trades": 7681, "taker_buy_base": 443043.95, "taker_buy_quote": 1026768.21436 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.317, "high": 2.33, "low": 2.286, "close": 2.308, "volume": 647629.7, "close_time": 1750031999999, "quote_volume": 1491496.76144, "trades": 8375, "taker_buy_base": 289796.7, "taker_buy_quote": 667668.98201 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.308, "high": 2.362, "low": 2.298, "close": 2.336, "volume": 568212.07, "close_time": 1750046399999, "quote_volume": 1325858.19432, "trades": 6671, "taker_buy_base": 273633.24, "taker_buy_quote": 638749.35804 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.337, "high": 2.383, "low": 2.333, "close": 2.369, "volume": 932468.31, "close_time": 1750060799999, "quote_volume": 2206467.58768, "trades": 9873, "taker_buy_base": 535134.78, "taker_buy_quote": 1266477.93713 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.369, "high": 2.385, "low": 2.343, "close": 2.362, "volume": 764113.48, "close_time": 1750075199999, "quote_volume": 1805550.04522, "trades": 7557, "taker_buy_base": 395399.23, "taker_buy_quote": 934782.87926 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.361, "high": 2.402, "low": 2.349, "close": 2.375, "volume": 761566.53, "close_time": 1750089599999, "quote_volume": 1812333.12489, "trades": 9611, "taker_buy_base": 427680.6, "taker_buy_quote": 1017908.263 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.374, "high": 2.4, "low": 2.363, "close": 2.372, "volume": 903613.89, "close_time": 1750103999999, "quote_volume": 2150403.79217, "trades": 7945, "taker_buy_base": 396813.05, "taker_buy_quote": 944360.55212 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.371, "high": 2.382, "low": 2.288, "close": 2.294, "volume": 1225079.92, "close_time": 1750118399999, "quote_volume": 2851488.46967, "trades": 17238, "taker_buy_base": 604654.18, "taker_buy_quote": 1408115.46809 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.294, "high": 2.31, "low": 2.247, "close": 2.288, "volume": 2188900.81, "close_time": 1750132799999, "quote_volume": 5001045.25049, "trades": 26667, "taker_buy_base": 1146833.73, "taker_buy_quote": 2620662.69353 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.288, "high": 2.291, "low": 2.258, "close": 2.265, "volume": 1063662.37, "close_time": 1750147199999, "quote_volume": 2416538.71951, "trades": 10143, "taker_buy_base": 530815.62, "taker_buy_quote": 1205719.51392 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.265, "high": 2.27, "low": 2.22, "close": 2.227, "volume": 1138849.52, "close_time": 1750161599999, "quote_volume": 2551894.76202, "trades": 10146, "taker_buy_base": 548943.63, "taker_buy_quote": 1229177.37004 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.226, "high": 2.25, "low": 2.178, "close": 2.203, "volume": 1335008.8, "close_time": 1750175999999, "quote_volume": 2956164.7477, "trades": 14987, "taker_buy_base": 659520.68, "taker_buy_quote": 1462343.84503 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.203, "high": 2.228, "low": 2.16, "close": 2.214, "volume": 1210266.31, "close_time": 1750190399999, "quote_volume": 2645477.74926, "trades": 13803, "taker_buy_base": 613122.88, "taker_buy_quote": 1339865.98697 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.214, "high": 2.222, "low": 2.191, "close": 2.208, "volume": 361543.86, "close_time": 1750204799999, "quote_volume": 797494.44104, "trades": 5534, "taker_buy_base": 196777.43, "taker_buy_quote": 433885.89168 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.209, "high": 2.25, "low": 2.206, "close": 2.244, "volume": 388601.55, "close_time": 1750219199999, "quote_volume": 866045.56052, "trades": 5021, "taker_buy_base": 205507.65, "taker_buy_quote": 458343.97235 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.245, "high": 2.257, "low": 2.224, "close": 2.227, "volume": 472736.41, "close_time": 1750233599999, "quote_volume": 1057238.86089, "trades": 4850, "taker_buy_base": 221189.1, "taker_buy_quote": 494853.34096 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.227, "high": 2.234, "low": 2.156, "close": 2.187, "volume": 1449864.28, "close_time": 1750247999999, "quote_volume": 3176932.57223, "trades": 14889, "taker_buy_base": 758334.48, "taker_buy_quote": 1663680.15294 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.188, "high": 2.198, "low": 2.136, "close": 2.182, "volume": 1581598.71, "close_time": 1750262399999, "quote_volume": 3424805.1556, "trades": 18209, "taker_buy_base": 804250.16, "taker_buy_quote": 1741133.39886 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.181, "high": 2.207, "low": 2.161, "close": 2.177, "volume": 859238.44, "close_time": 1750276799999, "quote_volume": 1875301.8668, "trades": 11644, "taker_buy_base": 420095.34, "taker_buy_quote": 917054.47156 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.177, "high": 2.236, "low": 2.176, "close": 2.23, "volume": 637696.06, "close_time": 1750291199999, "quote_volume": 1413318.66965, "trades": 8429, "taker_buy_base": 274961.91, "taker_buy_quote": 609197.6176 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.231, "high": 2.247, "low": 2.212, "close": 2.229, "volume": 584355.14, "close_time": 1750305599999, "quote_volume": 1300684.29191, "trades": 6364, "taker_buy_base": 302477.8, "taker_buy_quote": 673215.06692 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.229, "high": 2.238, "low": 2.18, "close": 2.187, "volume": 1076740.88, "close_time": 1750319999999, "quote_volume": 2373620.32351, "trades": 8205, "taker_buy_base": 482053.73, "taker_buy_quote": 1062358.13001 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.187, "high": 2.224, "low": 2.185, "close": 2.195, "volume": 717426.58, "close_time": 1750334399999, "quote_volume": 1579150.36272, "trades": 6204, "taker_buy_base": 413117.74, "taker_buy_quote": 908810.90453 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.196, "high": 2.206, "low": 2.176, "close": 2.186, "volume": 559024.93, "close_time": 1750348799999, "quote_volume": 1223238.56184, "trades": 6945, "taker_buy_base": 215875.17, "taker_buy_quote": 472327.12814 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.187, "high": 2.214, "low": 2.177, "close": 2.2, "volume": 445385.41, "close_time": 1750363199999, "quote_volume": 979434.63251, "trades": 6501, "taker_buy_base": 172133.94, "taker_buy_quote": 378588.77932 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.201, "high": 2.216, "low": 2.194, "close": 2.205, "volume": 257430.6, "close_time": 1750377599999, "quote_volume": 567788.90771, "trades": 3257, "taker_buy_base": 109806.38, "taker_buy_quote": 242334.51155 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.205, "high": 2.214, "low": 2.189, "close": 2.198, "volume": 192125.67, "close_time": 1750391999999, "quote_volume": 423028.39291, "trades": 3259, "taker_buy_base": 73002.33, "taker_buy_quote": 160798.96526 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.198, "high": 2.229, "low": 2.182, "close": 2.228, "volume": 539028.45, "close_time": 1750406399999, "quote_volume": 1189663.42855, "trades": 6495, "taker_buy_base": 287416.1, "taker_buy_quote": 634532.54567 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.228, "high": 2.244, "low": 2.205, "close": 2.21, "volume": 676674.38, "close_time": 1750420799999, "quote_volume": 1509414.70466, "trades": 6074, "taker_buy_base": 270573.63, "taker_buy_quote": 603431.43 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.211, "high": 2.227, "low": 2.18, "close": 2.196, "volume": 621223.65, "close_time": 1750435199999, "quote_volume": 1368065.97036, "trades": 8367, "taker_buy_base": 351866.85, "taker_buy_quote": 774995.12242 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.195, "high": 2.197, "low": 2.138, "close": 2.187, "volume": 1086443.84, "close_time": 1750449599999, "quote_volume": 2352553.09045, "trades": 19246, "taker_buy_base": 563412.63, "taker_buy_quote": 1219200.07734 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.187, "high": 2.206, "low": 2.167, "close": 2.177, "volume": 500092.32, "close_time": 1750463999999, "quote_volume": 1092334.47333, "trades": 6074, "taker_buy_base": 208425.89, "taker_buy_quote": 455287.96932 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.178, "high": 2.191, "low": 2.168, "close": 2.187, "volume": 229627.18, "close_time": 1750478399999, "quote_volume": 501042.48749, "trades": 2759, "taker_buy_base": 112960.8, "taker_buy_quote": 246507.86359 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.187, "high": 2.187, "low": 2.162, "close": 2.164, "volume": 310646.54, "close_time": 1750492799999, "quote_volume": 675535.81004, "trades": 4115, "taker_buy_base": 126302.27, "taker_buy_quote": 274606.40092 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.165, "high": 2.181, "low": 2.16, "close": 2.173, "volume": 178398.5, "close_time": 1750507199999, "quote_volume": 387319.33189, "trades": 2511, "taker_buy_base": 88596.1, "taker_buy_quote": 192358.86471 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.173, "high": 2.178, "low": 2.125, "close": 2.138, "volume": 662794.27, "close_time": 1750521599999, "quote_volume": 1422395.32788, "trades": 7902, "taker_buy_base": 316227.0, "taker_buy_quote": 678299.15545 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.139, "high": 2.151, "low": 2.105, "close": 2.107, "volume": 675785.84, "close_time": 1750535999999, "quote_volume": 1434415.05496, "trades": 7058, "taker_buy_base": 346369.59, "taker_buy_quote": 735603.97092 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.108, "high": 2.126, "low": 2.053, "close": 2.087, "volume": 1383542.17, "close_time": 1750550399999, "quote_volume": 2882642.55874, "trades": 19460, "taker_buy_base": 701321.06, "taker_buy_quote": 1461315.70492 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.088, "high": 2.126, "low": 2.05, "close": 2.058, "volume": 1446110.42, "close_time": 1750564799999, "quote_volume": 3009758.86895, "trades": 16593, "taker_buy_base": 630637.69, "taker_buy_quote": 1313403.92033 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.059, "high": 2.089, "low": 2.056, "close": 2.067, "volume": 527561.85, "close_time": 1750579199999, "quote_volume": 1093420.395, "trades": 8603, "taker_buy_base": 223306.31, "taker_buy_quote": 462749.86585 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.068, "high": 2.073, "low": 2.04, "close": 2.044, "volume": 676871.41, "close_time": 1750593599999, "quote_volume": 1389461.69849, "trades": 8630, "taker_buy_base": 330857.98, "taker_buy_quote": 679450.4415 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.044, "high": 2.05, "low": 1.967, "close": 1.981, "volume": 2745380.66, "close_time": 1750607999999, "quote_volume": 5485303.30262, "trades": 31749, "taker_buy_base": 1332174.83, "taker_buy_quote": 2661868.49387 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.98, "high": 2.0, "low": 1.961, "close": 1.964, "volume": 721741.8, "close_time": 1750622399999, "quote_volume": 1428920.74066, "trades": 8244, "taker_buy_base": 364723.7, "taker_buy_quote": 722290.03305 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.965, "high": 2.018, "low": 1.938, "close": 2.017, "volume": 1147943.16, "close_time": 1750636799999, "quote_volume": 2263494.00621, "trades": 15140, "taker_buy_base": 570856.59, "taker_buy_quote": 1125412.63448 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.017, "high": 2.031, "low": 2.005, "close": 2.021, "volume": 331252.2, "close_time": 1750651199999, "quote_volume": 669013.95847, "trades": 5505, "taker_buy_base": 151710.66, "taker_buy_quote": 306572.19553 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.021, "high": 2.055, "low": 2.02, "close": 2.053, "volume": 433180.77, "close_time": 1750665599999, "quote_volume": 882747.97504, "trades": 5510, "taker_buy_base": 255621.27, "taker_buy_quote": 520704.90764 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.053, "high": 2.058, "low": 2.031, "close": 2.043, "volume": 170299.8, "close_time": 1750679999999, "quote_volume": 348003.30765, "trades": 2418, "taker_buy_base": 65921.47, "taker_buy_quote": 134683.35194 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.044, "high": 2.085, "low": 2.029, "close": 2.061, "volume": 1003523.8, "close_time": 1750694399999, "quote_volume": 2073894.02493, "trades": 15687, "taker_buy_base": 489166.8, "taker_buy_quote": 1011713.00344 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.062, "high": 2.124, "low": 2.029, "close": 2.119, "volume": 1296079.46, "close_time": 1750708799999, "quote_volume": 2686757.62545, "trades": 18148, "taker_buy_base": 632330.21, "taker_buy_quote": 1309128.15358 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.118, "high": 2.185, "low": 2.111, "close": 2.174, "volume": 1057992.18, "close_time": 1750723199999, "quote_volume": 2283164.66094, "trades": 18213, "taker_buy_base": 489146.95, "taker_buy_quote": 1055554.44684 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.175, "high": 2.199, "low": 2.17, "close": 2.184, "volume": 668433.64, "close_time": 1750737599999, "quote_volume": 1461881.8227, "trades": 8775, "taker_buy_base": 306340.63, "taker_buy_quote": 670125.57356 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.184, "high": 2.221, "low": 2.172, "close": 2.185, "volume": 813213.71, "close_time": 1750751999999, "quote_volume": 1789409.23572, "trades": 8191, "taker_buy_base": 350359.91, "taker_buy_quote": 770611.84987 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.184, "high": 2.196, "low": 2.161, "close": 2.167, "volume": 601748.91, "close_time": 1750766399999, "quote_volume": 1308459.94726, "trades": 6996, "taker_buy_base": 288194.22, "taker_buy_quote": 626860.85628 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.168, "high": 2.195, "low": 2.167, "close": 2.176, "volume": 398152.96, "close_time": 1750780799999, "quote_volume": 867769.22809, "trades": 5160, "taker_buy_base": 217889.03, "taker_buy_quote": 474971.00992 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.177, "high": 2.218, "low": 2.175, "close": 2.19, "volume": 722118.5, "close_time": 1750795199999, "quote_volume": 1589127.16427, "trades": 6368, "taker_buy_base": 297144.0, "taker_buy_quote": 653857.46291 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.19, "high": 2.207, "low": 2.183, "close": 2.207, "volume": 148040.57, "close_time": 1750809599999, "quote_volume": 325063.82052, "trades": 2206, "taker_buy_base": 58747.59, "taker_buy_quote": 129037.54936 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.207, "high": 2.216, "low": 2.193, "close": 2.207, "volume": 433666.86, "close_time": 1750823999999, "quote_volume": 956376.93599, "trades": 5586, "taker_buy_base": 235165.73, "taker_buy_quote": 518690.76498 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.207, "high": 2.217, "low": 2.188, "close": 2.198, "volume": 286450.57, "close_time": 1750838399999, "quote_volume": 630209.11907, "trades": 3738, "taker_buy_base": 144987.01, "taker_buy_quote": 319124.27387 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.2, "high": 2.202, "low": 2.176, "close": 2.194, "volume": 560443.72, "close_time": 1750852799999, "quote_volume": 1224785.69294, "trades": 7067, "taker_buy_base": 289714.18, "taker_buy_quote": 633238.24026 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.193, "high": 2.211, "low": 2.162, "close": 2.164, "volume": 739034.9, "close_time": 1750867199999, "quote_volume": 1613228.79538, "trades": 9322, "taker_buy_base": 438417.8, "taker_buy_quote": 956517.44426 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.165, "high": 2.192, "low": 2.158, "close": 2.192, "volume": 401680.26, "close_time": 1750881599999, "quote_volume": 873516.95091, "trades": 5277, "taker_buy_base": 188511.71, "taker_buy_quote": 409584.27546 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.191, "high": 2.201, "low": 2.167, "close": 2.179, "volume": 250728.51, "close_time": 1750895999999, "quote_volume": 546958.83823, "trades": 4036, "taker_buy_base": 136431.27, "taker_buy_quote": 297651.25146 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.179, "high": 2.204, "low": 2.161, "close": 2.185, "volume": 735714.54, "close_time": 1750910399999, "quote_volume": 1604915.12038, "trades": 9119, "taker_buy_base": 390316.15, "taker_buy_quote": 851013.268 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.186, "high": 2.192, "low": 2.168, "close": 2.186, "volume": 356756.64, "close_time": 1750924799999, "quote_volume": 777370.4495, "trades": 5170, "taker_buy_base": 196920.67, "taker_buy_quote": 429181.8314 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.187, "high": 2.193, "low": 2.165, "close": 2.168, "volume": 420135.3, "close_time": 1750939199999, "quote_volume": 913846.12916, "trades": 5603, "taker_buy_base": 196298.11, "taker_buy_quote": 426954.13853 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.168, "high": 2.169, "low": 2.134, "close": 2.15, "volume": 826304.93, "close_time": 1750953599999, "quote_volume": 1776708.12333, "trades": 12800, "taker_buy_base": 412905.96, "taker_buy_quote": 887957.81064 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.151, "high": 2.151, "low": 2.124, "close": 2.143, "volume": 467999.0, "close_time": 1750967999999, "quote_volume": 999595.32038, "trades": 7036, "taker_buy_base": 222754.84, "taker_buy_quote": 476269.88016 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.143, "high": 2.166, "low": 2.132, "close": 2.135, "volume": 304383.64, "close_time": 1750982399999, "quote_volume": 653993.41624, "trades": 5856, "taker_buy_base": 131276.81, "taker_buy_quote": 282201.43962 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.135, "high": 2.149, "low": 2.117, "close": 2.143, "volume": 625134.23, "close_time": 1750996799999, "quote_volume": 1334590.34205, "trades": 7385, "taker_buy_base": 389241.39, "taker_buy_quote": 830939.624 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.142, "high": 2.16, "low": 2.131, "close": 2.135, "volume": 242293.24, "close_time": 1751011199999, "quote_volume": 519205.01547, "trades": 3195, "taker_buy_base": 127876.67, "taker_buy_quote": 274115.37818 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.134, "high": 2.166, "low": 2.13, "close": 2.145, "volume": 500844.4, "close_time": 1751025599999, "quote_volume": 1075446.37059, "trades": 6190, "taker_buy_base": 205075.99, "taker_buy_quote": 440331.43392 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.145, "high": 2.163, "low": 2.134, "close": 2.161, "volume": 280599.21, "close_time": 1751039999999, "quote_volume": 601898.37245, "trades": 4059, "taker_buy_base": 165030.15, "taker_buy_quote": 354008.47175 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.162, "high": 2.18, "low": 2.131, "close": 2.144, "volume": 348314.51, "close_time": 1751054399999, "quote_volume": 748925.92799, "trades": 5080, "taker_buy_base": 165076.12, "taker_buy_quote": 354720.7053 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.144, "high": 2.165, "low": 2.141, "close": 2.16, "volume": 113540.62, "close_time": 1751068799999, "quote_volume": 244898.3189, "trades": 2274, "taker_buy_base": 45445.49, "taker_buy_quote": 98000.54794 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.159, "high": 2.164, "low": 2.151, "close": 2.153, "volume": 132492.39, "close_time": 1751083199999, "quote_volume": 285748.53758, "trades": 2167, "taker_buy_base": 62807.49, "taker_buy_quote": 135488.14016 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.152, "high": 2.176, "low": 2.148, "close": 2.175, "volume": 195535.46, "close_time": 1751097599999, "quote_volume": 422527.65323, "trades": 2293, "taker_buy_base": 88948.49, "taker_buy_quote": 192169.8464 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.176, "high": 2.195, "low": 2.166, "close": 2.194, "volume": 603234.77, "close_time": 1751111999999, "quote_volume": 1316604.45709, "trades": 4987, "taker_buy_base": 259915.45, "taker_buy_quote": 567206.03614 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.194, "high": 2.217, "low": 2.188, "close": 2.208, "volume": 585948.11, "close_time": 1751126399999, "quote_volume": 1290484.87913, "trades": 4765, "taker_buy_base": 301961.08, "taker_buy_quote": 664989.39188 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.209, "high": 2.221, "low": 2.201, "close": 2.219, "volume": 185161.53, "close_time": 1751140799999, "quote_volume": 409861.41918, "trades": 3140, "taker_buy_base": 76033.97, "taker_buy_quote": 168328.70412 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.219, "high": 2.23, "low": 2.212, "close": 2.218, "volume": 180868.32, "close_time": 1751155199999, "quote_volume": 402153.85138, "trades": 2341, "taker_buy_base": 73710.02, "taker_buy_quote": 163988.62081 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.218, "high": 2.232, "low": 2.202, "close": 2.206, "volume": 151067.19, "close_time": 1751169599999, "quote_volume": 334462.28256, "trades": 2302, "taker_buy_base": 71727.28, "taker_buy_quote": 158752.96106 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.205, "high": 2.247, "low": 2.204, "close": 2.245, "volume": 406171.78, "close_time": 1751183999999, "quote_volume": 906060.16012, "trades": 4385, "taker_buy_base": 173125.76, "taker_buy_quote": 385876.92791 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.245, "high": 2.272, "low": 2.243, "close": 2.269, "volume": 436959.12, "close_time": 1751198399999, "quote_volume": 986373.84183, "trades": 4491, "taker_buy_base": 169962.22, "taker_buy_quote": 383833.00723 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.27, "high": 2.287, "low": 2.25, "close": 2.253, "volume": 634635.04, "close_time": 1751212799999, "quote_volume": 1442273.51525, "trades": 7312, "taker_buy_base": 346861.84, "taker_buy_quote": 788365.07797 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.254, "high": 2.272, "low": 2.247, "close": 2.271, "volume": 205889.38, "close_time": 1751227199999, "quote_volume": 465524.68195, "trades": 3563, "taker_buy_base": 84756.41, "taker_buy_quote": 191650.90733 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.271, "high": 2.314, "low": 2.251, "close": 2.304, "volume": 465728.75, "close_time": 1751241599999, "quote_volume": 1066606.67939, "trades": 7668, "taker_buy_base": 205788.24, "taker_buy_quote": 471216.25565 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.304, "high": 2.318, "low": 2.283, "close": 2.295, "volume": 740881.09, "close_time": 1751255999999, "quote_volume": 1700937.59572, "trades": 6641, "taker_buy_base": 460683.47, "taker_buy_quote": 1057899.03572 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.296, "high": 2.313, "low": 2.268, "close": 2.309, "volume": 380071.55, "close_time": 1751270399999, "quote_volume": 871858.44053, "trades": 4790, "taker_buy_base": 152104.55, "taker_buy_quote": 349124.30859 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.308, "high": 2.336, "low": 2.294, "close": 2.312, "volume": 1016271.42, "close_time": 1751284799999, "quote_volume": 2353542.2652, "trades": 11921, "taker_buy_base": 515080.55, "taker_buy_quote": 1193313.81042 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.312, "high": 2.322, "low": 2.28, "close": 2.302, "volume": 701001.23, "close_time": 1751299199999, "quote_volume": 1614793.03749, "trades": 9582, "taker_buy_base": 333273.58, "taker_buy_quote": 768076.30235 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.303, "high": 2.364, "low": 2.298, "close": 2.36, "volume": 741968.43, "close_time": 1751313599999, "quote_volume": 1733371.74461, "trades": 10081, "taker_buy_base": 354136.64, "taker_buy_quote": 827047.83894 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.36, "high": 2.362, "low": 2.332, "close": 2.336, "volume": 384686.51, "close_time": 1751327999999, "quote_volume": 902904.10573, "trades": 4978, "taker_buy_base": 162293.53, "taker_buy_quote": 380875.29418 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.336, "high": 2.358, "low": 2.313, "close": 2.33, "volume": 681287.36, "close_time": 1751342399999, "quote_volume": 1588575.20731, "trades": 6667, "taker_buy_base": 323843.84, "taker_buy_quote": 755224.87344 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.329, "high": 2.332, "low": 2.275, "close": 2.293, "volume": 790458.81, "close_time": 1751356799999, "quote_volume": 1813209.29594, "trades": 10122, "taker_buy_base": 398439.16, "taker_buy_quote": 913611.38725 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.293, "high": 2.293, "low": 2.27, "close": 2.276, "volume": 287387.22, "close_time": 1751371199999, "quote_volume": 655046.86113, "trades": 3761, "taker_buy_base": 143567.89, "taker_buy_quote": 327235.08384 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.276, "high": 2.284, "low": 2.247, "close": 2.258, "volume": 803979.56, "close_time": 1751385599999, "quote_volume": 1819318.54369, "trades": 7697, "taker_buy_base": 421687.61, "taker_buy_quote": 954253.07732 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.258, "high": 2.265, "low": 2.234, "close": 2.238, "volume": 480835.25, "close_time": 1751399999999, "quote_volume": 1079715.08032, "trades": 4429, "taker_buy_base": 306736.07, "taker_buy_quote": 688680.97186 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.237, "high": 2.255, "low": 2.232, "close": 2.245, "volume": 220362.45, "close_time": 1751414399999, "quote_volume": 493861.77233, "trades": 2884, "taker_buy_base": 112130.0, "taker_buy_quote": 251221.24792 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.245, "high": 2.261, "low": 2.224, "close": 2.245, "volume": 437347.57, "close_time": 1751428799999, "quote_volume": 979936.34146, "trades": 6907, "taker_buy_base": 222697.28, "taker_buy_quote": 498863.73389 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.246, "high": 2.296, "low": 2.243, "close": 2.29, "volume": 645178.92, "close_time": 1751443199999, "quote_volume": 1465236.93364, "trades": 6375, "taker_buy_base": 306716.19, "taker_buy_quote": 696134.11579 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.291, "high": 2.309, "low": 2.276, "close": 2.277, "volume": 653110.15, "close_time": 1751457599999, "quote_volume": 1497525.09421, "trades": 7765, "taker_buy_base": 321540.96, "taker_buy_quote": 737100.96683 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.279, "high": 2.333, "low": 2.272, "close": 2.332, "volume": 456995.63, "close_time": 1751471999999, "quote_volume": 1054931.94865, "trades": 8829, "taker_buy_base": 201061.9, "taker_buy_quote": 463835.97005 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.331, "high": 2.388, "low": 2.331, "close": 2.381, "volume": 1132185.18, "close_time": 1751486399999, "quote_volume": 2678960.67451, "trades": 21411, "taker_buy_base": 547188.53, "taker_buy_quote": 1294699.10208 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.38, "high": 2.385, "low": 2.341, "close": 2.344, "volume": 434735.06, "close_time": 1751500799999, "quote_volume": 1029075.54592, "trades": 6687, "taker_buy_base": 177762.84, "taker_buy_quote": 421257.22453 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.344, "high": 2.368, "low": 2.344, "close": 2.345, "volume": 321060.83, "close_time": 1751515199999, "quote_volume": 756400.01384, "trades": 5466, "taker_buy_base": 149001.46, "taker_buy_quote": 351026.48247 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.345, "high": 2.406, "low": 2.344, "close": 2.404, "volume": 634528.89, "close_time": 1751529599999, "quote_volume": 1510727.95086, "trades": 8073, "taker_buy_base": 356822.94, "taker_buy_quote": 849376.74839 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.404, "high": 2.414, "low": 2.353, "close": 2.363, "volume": 779271.19, "close_time": 1751543999999, "quote_volume": 1857829.41184, "trades": 9727, "taker_buy_base": 375110.94, "taker_buy_quote": 894025.39102 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.363, "high": 2.379, "low": 2.304, "close": 2.307, "volume": 1544944.36, "close_time": 1751558399999, "quote_volume": 3615660.2383, "trades": 18866, "taker_buy_base": 801532.63, "taker_buy_quote": 1875417.29901 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.306, "high": 2.325, "low": 2.301, "close": 2.312, "volume": 503400.04, "close_time": 1751572799999, "quote_volume": 1163251.86258, "trades": 6143, "taker_buy_base": 251323.03, "taker_buy_quote": 580640.34947 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.314, "high": 2.327, "low": 2.31, "close": 2.318, "volume": 197539.92, "close_time": 1751587199999, "quote_volume": 457961.59177, "trades": 3087, "taker_buy_base": 104849.54, "taker_buy_quote": 243040.5162 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.317, "high": 2.33, "low": 2.301, "close": 2.309, "volume": 326689.53, "close_time": 1751601599999, "quote_volume": 755909.53327, "trades": 4539, "taker_buy_base": 167603.18, "taker_buy_quote": 387671.82416 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.309, "high": 2.318, "low": 2.261, "close": 2.262, "volume": 761980.21, "close_time": 1751615999999, "quote_volume": 1742394.00928, "trades": 15278, "taker_buy_base": 443986.35, "taker_buy_quote": 1015485.70941 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.262, "high": 2.279, "low": 2.247, "close": 2.279, "volume": 505951.06, "close_time": 1751630399999, "quote_volume": 1143296.25781, "trades": 6334, "taker_buy_base": 269669.8, "taker_buy_quote": 609299.11889 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.279, "high": 2.285, "low": 2.226, "close": 2.228, "volume": 1255053.75, "close_time": 1751644799999, "quote_volume": 2829711.32644, "trades": 16261, "taker_buy_base": 652057.55, "taker_buy_quote": 1468046.11192 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.228, "high": 2.233, "low": 2.2, "close": 2.222, "volume": 734178.86, "close_time": 1751659199999, "quote_volume": 1628605.25055, "trades": 9487, "taker_buy_base": 334046.02, "taker_buy_quote": 741026.17336 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.222, "high": 2.243, "low": 2.215, "close": 2.231, "volume": 216367.01, "close_time": 1751673599999, "quote_volume": 482830.69858, "trades": 2694, "taker_buy_base": 95079.47, "taker_buy_quote": 212199.9866 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.23, "high": 2.245, "low": 2.223, "close": 2.245, "volume": 189681.24, "close_time": 1751687999999, "quote_volume": 424401.50879, "trades": 2549, "taker_buy_base": 94132.44, "taker_buy_quote": 210683.76294 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.245, "high": 2.26, "low": 2.229, "close": 2.251, "volume": 241537.1, "close_time": 1751702399999, "quote_volume": 542205.42524, "trades": 3128, "taker_buy_base": 126996.76, "taker_buy_quote": 285001.56824 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.252, "high": 2.257, "low": 2.239, "close": 2.244, "volume": 268320.48, "close_time": 1751716799999, "quote_volume": 603057.25166, "trades": 3974, "taker_buy_base": 95364.34, "taker_buy_quote": 214317.65327 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.245, "high": 2.252, "low": 2.236, "close": 2.236, "volume": 118387.91, "close_time": 1751731199999, "quote_volume": 265612.24051, "trades": 2348, "taker_buy_base": 49133.54, "taker_buy_quote": 110263.49905 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.237, "high": 2.241, "low": 2.207, "close": 2.223, "volume": 449887.33, "close_time": 1751745599999, "quote_volume": 999535.42065, "trades": 5280, "taker_buy_base": 257216.94, "taker_buy_quote": 571530.01656 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.224, "high": 2.241, "low": 2.223, "close": 2.235, "volume": 139881.78, "close_time": 1751759999999, "quote_volume": 312478.20949, "trades": 2110, "taker_buy_base": 59133.79, "taker_buy_quote": 132071.58033 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.235, "high": 2.242, "low": 2.224, "close": 2.231, "volume": 140432.36, "close_time": 1751774399999, "quote_volume": 313708.36513, "trades": 1904, "taker_buy_base": 78367.36, "taker_buy_quote": 175147.67313 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.231, "high": 2.242, "low": 2.226, "close": 2.227, "volume": 243649.08, "close_time": 1751788799999, "quote_volume": 544682.59545, "trades": 2329, "taker_buy_base": 128754.45, "taker_buy_quote": 287891.4776 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.227, "high": 2.233, "low": 2.219, "close": 2.229, "volume": 172012.39, "close_time": 1751803199999, "quote_volume": 382645.75066, "trades": 2422, "taker_buy_base": 78372.46, "taker_buy_quote": 174374.81103 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.23, "high": 2.279, "low": 2.226, "close": 2.279, "volume": 415168.76, "close_time": 1751817599999, "quote_volume": 938348.30805, "trades": 5108, "taker_buy_base": 250387.93, "taker_buy_quote": 566155.78925 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.278, "high": 2.294, "low": 2.26, "close": 2.267, "volume": 300946.11, "close_time": 1751831999999, "quote_volume": 685534.31911, "trades": 3432, "taker_buy_base": 130848.95, "taker_buy_quote": 298345.31658 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.268, "high": 2.291, "low": 2.266, "close": 2.272, "volume": 391982.49, "close_time": 1751846399999, "quote_volume": 892405.97627, "trades": 6578, "taker_buy_base": 202510.14, "taker_buy_quote": 461205.33862 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.272, "high": 2.289, "low": 2.26, "close": 2.272, "volume": 335080.13, "close_time": 1751860799999, "quote_volume": 762868.9666, "trades": 4393, "taker_buy_base": 169504.54, "taker_buy_quote": 386048.55411 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.272, "high": 2.296, "low": 2.271, "close": 2.295, "volume": 323227.31, "close_time": 1751875199999, "quote_volume": 738323.42632, "trades": 4470, "taker_buy_base": 159280.48, "taker_buy_quote": 363934.19201 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.295, "high": 2.301, "low": 2.272, "close": 2.277, "volume": 222155.09, "close_time": 1751889599999, "quote_volume": 507804.04187, "trades": 3588, "taker_buy_base": 88817.27, "taker_buy_quote": 203004.64841 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.277, "high": 2.282, "low": 2.252, "close": 2.261, "volume": 620020.54, "close_time": 1751903999999, "quote_volume": 1404777.87333, "trades": 7022, "taker_buy_base": 294813.43, "taker_buy_quote": 668487.88872 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.261, "high": 2.267, "low": 2.242, "close": 2.254, "volume": 307459.91, "close_time": 1751918399999, "quote_volume": 692851.28684, "trades": 4731, "taker_buy_base": 155059.53, "taker_buy_quote": 349514.43789 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.253, "high": 2.256, "low": 2.238, "close": 2.254, "volume": 207560.21, "close_time": 1751932799999, "quote_volume": 466010.91996, "trades": 3235, "taker_buy_base": 98829.24, "taker_buy_quote": 221926.21278 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.254, "high": 2.257, "low": 2.233, "close": 2.248, "volume": 331166.3, "close_time": 1751947199999, "quote_volume": 743145.64075, "trades": 4685, "taker_buy_base": 186056.41, "taker_buy_quote": 417567.83416 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.248, "high": 2.256, "low": 2.237, "close": 2.246, "volume": 228085.87, "close_time": 1751961599999, "quote_volume": 511832.71835, "trades": 2949, "taker_buy_base": 101068.56, "taker_buy_quote": 226812.3502 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.246, "high": 2.278, "low": 2.244, "close": 2.273, "volume": 286155.79, "close_time": 1751975999999, "quote_volume": 646658.90752, "trades": 2796, "taker_buy_base": 152537.75, "taker_buy_quote": 345107.52801 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.274, "high": 2.294, "low": 2.257, "close": 2.259, "volume": 467148.53, "close_time": 1751990399999, "quote_volume": 1062086.53567, "trades": 6164, "taker_buy_base": 180529.11, "taker_buy_quote": 410813.01378 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.259, "high": 2.306, "low": 2.253, "close": 2.291, "volume": 525980.97, "close_time": 1752004799999, "quote_volume": 1203823.45003, "trades": 9995, "taker_buy_base": 279552.07, "taker_buy_quote": 639836.07352 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.292, "high": 2.299, "low": 2.284, "close": 2.296, "volume": 112178.63, "close_time": 1752019199999, "quote_volume": 257042.34225, "trades": 1722, "taker_buy_base": 60929.63, "taker_buy_quote": 139632.4826 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.297, "high": 2.301, "low": 2.284, "close": 2.291, "volume": 237185.77, "close_time": 1752033599999, "quote_volume": 543672.86069, "trades": 4170, "taker_buy_base": 115434.31, "taker_buy_quote": 264615.58711 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.291, "high": 2.306, "low": 2.279, "close": 2.295, "volume": 409521.33, "close_time": 1752047999999, "quote_volume": 939033.70035, "trades": 5907, "taker_buy_base": 207394.43, "taker_buy_quote": 475647.97348 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.296, "high": 2.303, "low": 2.282, "close": 2.299, "volume": 283291.27, "close_time": 1752062399999, "quote_volume": 649291.7651, "trades": 6265, "taker_buy_base": 127694.9, "taker_buy_quote": 292841.31517 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.299, "high": 2.321, "low": 2.289, "close": 2.31, "volume": 772381.11, "close_time": 1752076799999, "quote_volume": 1781918.65322, "trades": 9760, "taker_buy_base": 465869.71, "taker_buy_quote": 1075388.27528 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.311, "high": 2.367, "low": 2.301, "close": 2.36, "volume": 791247.92, "close_time": 1752091199999, "quote_volume": 1846986.90586, "trades": 12206, "taker_buy_base": 471136.35, "taker_buy_quote": 1100328.03652 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.361, "high": 2.379, "low": 2.345, "close": 2.377, "volume": 644061.39, "close_time": 1752105599999, "quote_volume": 1523151.78357, "trades": 10644, "taker_buy_base": 352684.2, "taker_buy_quote": 834285.74246 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.376, "high": 2.385, "low": 2.363, "close": 2.377, "volume": 456752.15, "close_time": 1752119999999, "quote_volume": 1084397.55224, "trades": 6275, "taker_buy_base": 231465.55, "taker_buy_quote": 549711.51855 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.377, "high": 2.405, "low": 2.369, "close": 2.383, "volume": 1004010.77, "close_time": 1752134399999, "quote_volume": 2400265.81747, "trades": 10383, "taker_buy_base": 528856.19, "taker_buy_quote": 1264255.66725 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.383, "high": 2.4, "low": 2.374, "close": 2.385, "volume": 415163.01, "close_time": 1752148799999, "quote_volume": 991231.30578, "trades": 6287, "taker_buy_base": 216996.66, "taker_buy_quote": 518048.95643 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.385, "high": 2.397, "low": 2.367, "close": 2.368, "volume": 673630.95, "close_time": 1752163199999, "quote_volume": 1602856.21122, "trades": 10483, "taker_buy_base": 279917.85, "taker_buy_quote": 666442.99243 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.369, "high": 2.425, "low": 2.366, "close": 2.41, "volume": 947907.38, "close_time": 1752177599999, "quote_volume": 2278825.17865, "trades": 12858, "taker_buy_base": 513730.87, "taker_buy_quote": 1234919.41105 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.41, "high": 2.493, "low": 2.409, "close": 2.485, "volume": 1518893.64, "close_time": 1752191999999, "quote_volume": 3731903.98918, "trades": 20537, "taker_buy_base": 831756.64, "taker_buy_quote": 2043632.96397 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.485, "high": 2.527, "low": 2.455, "close": 2.52, "volume": 1333036.38, "close_time": 1752206399999, "quote_volume": 3331060.64361, "trades": 17650, "taker_buy_base": 704891.26, "taker_buy_quote": 1761113.69383 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.519, "high": 2.558, "low": 2.485, "close": 2.489, "volume": 1894863.86, "close_time": 1752220799999, "quote_volume": 4777870.5264, "trades": 22481, "taker_buy_base": 819048.1, "taker_buy_quote": 2067253.3977 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.489, "high": 2.531, "low": 2.488, "close": 2.505, "volume": 903070.41, "close_time": 1752235199999, "quote_volume": 2270176.2693, "trades": 15435, "taker_buy_base": 452824.77, "taker_buy_quote": 1138586.25165 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.506, "high": 2.556, "low": 2.488, "close": 2.493, "volume": 1461899.75, "close_time": 1752249599999, "quote_volume": 3692092.88749, "trades": 21630, "taker_buy_base": 712886.5, "taker_buy_quote": 1800714.5952 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.494, "high": 2.539, "low": 2.483, "close": 2.535, "volume": 768129.71, "close_time": 1752263999999, "quote_volume": 1934284.62637, "trades": 10999, "taker_buy_base": 385298.59, "taker_buy_quote": 970942.85216 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.534, "high": 2.536, "low": 2.444, "close": 2.474, "volume": 1140457.39, "close_time": 1752278399999, "quote_volume": 2824133.83168, "trades": 16304, "taker_buy_base": 603161.34, "taker_buy_quote": 1493390.12013 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.474, "high": 2.505, "low": 2.452, "close": 2.505, "volume": 466554.23, "close_time": 1752292799999, "quote_volume": 1157458.35565, "trades": 7060, "taker_buy_base": 233673.3, "taker_buy_quote": 580039.51809 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.504, "high": 2.54, "low": 2.465, "close": 2.52, "volume": 1501586.63, "close_time": 1752307199999, "quote_volume": 3769359.01538, "trades": 21198, "taker_buy_base": 736070.21, "taker_buy_quote": 1848526.87257 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.521, "high": 2.528, "low": 2.496, "close": 2.511, "volume": 451697.11, "close_time": 1752321599999, "quote_volume": 1133393.09548, "trades": 7377, "taker_buy_base": 212898.46, "taker_buy_quote": 534404.74048 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.511, "high": 2.516, "low": 2.424, "close": 2.432, "volume": 1157569.8, "close_time": 1752335999999, "quote_volume": 2848059.36905, "trades": 21100, "taker_buy_base": 501195.22, "taker_buy_quote": 1232680.8871 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.432, "high": 2.455, "low": 2.253, "close": 2.309, "volume": 3382841.55, "close_time": 1752350399999, "quote_volume": 7903073.17024, "trades": 50215, "taker_buy_base": 1497807.31, "taker_buy_quote": 3488453.71125 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.309, "high": 2.345, "low": 2.286, "close": 2.339, "volume": 755852.43, "close_time": 1752364799999, "quote_volume": 1748204.86688, "trades": 11660, "taker_buy_base": 396522.09, "taker_buy_quote": 917369.45239 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.34, "high": 2.359, "low": 2.328, "close": 2.34, "volume": 834788.17, "close_time": 1752379199999, "quote_volume": 1955503.73574, "trades": 9589, "taker_buy_base": 422161.5, "taker_buy_quote": 989463.22977 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.34, "high": 2.38, "low": 2.334, "close": 2.378, "volume": 665438.23, "close_time": 1752393599999, "quote_volume": 1571192.65521, "trades": 7558, "taker_buy_base": 349708.2, "taker_buy_quote": 825879.88224 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.378, "high": 2.391, "low": 2.36, "close": 2.389, "volume": 629787.77, "close_time": 1752407999999, "quote_volume": 1495998.22993, "trades": 8357, "taker_buy_base": 325584.16, "taker_buy_quote": 773963.32201 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.389, "high": 2.437, "low": 2.382, "close": 2.42, "volume": 1301778.05, "close_time": 1752422399999, "quote_volume": 3139964.49001, "trades": 16577, "taker_buy_base": 611149.47, "taker_buy_quote": 1474492.59498 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.421, "high": 2.432, "low": 2.392, "close": 2.408, "volume": 575848.86, "close_time": 1752436799999, "quote_volume": 1392054.47512, "trades": 8864, "taker_buy_base": 283374.13, "taker_buy_quote": 685166.2137 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.409, "high": 2.426, "low": 2.383, "close": 2.401, "volume": 391250.6, "close_time": 1752451199999, "quote_volume": 938479.39204, "trades": 6891, "taker_buy_base": 168012.18, "taker_buy_quote": 403078.7537 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.402, "high": 2.447, "low": 2.376, "close": 2.445, "volume": 883899.25, "close_time": 1752465599999, "quote_volume": 2131116.29911, "trades": 12329, "taker_buy_base": 392387.28, "taker_buy_quote": 947080.07963 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.446, "high": 2.499, "low": 2.436, "close": 2.483, "volume": 1888522.93, "close_time": 1752479999999, "quote_volume": 4657945.50139, "trades": 22979, "taker_buy_base": 929304.7, "taker_buy_quote": 2291279.3888 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.483, "high": 2.492, "low": 2.442, "close": 2.469, "volume": 1174083.67, "close_time": 1752494399999, "quote_volume": 2900412.60353, "trades": 15016, "taker_buy_base": 558312.2, "taker_buy_quote": 1380261.93662 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.469, "high": 2.476, "low": 2.398, "close": 2.405, "volume": 1348768.6, "close_time": 1752508799999, "quote_volume": 3284664.06859, "trades": 18001, "taker_buy_base": 656656.95, "taker_buy_quote": 1599797.93395 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.405, "high": 2.422, "low": 2.375, "close": 2.384, "volume": 842357.92, "close_time": 1752523199999, "quote_volume": 2017912.17261, "trades": 12584, "taker_buy_base": 400915.3, "taker_buy_quote": 961160.24175 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.383, "high": 2.401, "low": 2.364, "close": 2.385, "volume": 400266.76, "close_time": 1752537599999, "quote_volume": 955029.76034, "trades": 7525, "taker_buy_base": 205799.6, "taker_buy_quote": 491166.89277 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.385, "high": 2.396, "low": 2.312, "close": 2.329, "volume": 1179637.69, "close_time": 1752551999999, "quote_volume": 2768341.79163, "trades": 22998, "taker_buy_base": 579124.86, "taker_buy_quote": 1359334.31046 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.33, "high": 2.381, "low": 2.311, "close": 2.358, "volume": 613540.3, "close_time": 1752566399999, "quote_volume": 1446169.84217, "trades": 7513, "taker_buy_base": 311832.26, "taker_buy_quote": 735601.20383 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.357, "high": 2.373, "low": 2.339, "close": 2.362, "volume": 418172.88, "close_time": 1752580799999, "quote_volume": 984735.8656, "trades": 4940, "taker_buy_base": 168095.07, "taker_buy_quote": 396056.2342 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.361, "high": 2.406, "low": 2.344, "close": 2.391, "volume": 1080217.72, "close_time": 1752595199999, "quote_volume": 2567071.98804, "trades": 13642, "taker_buy_base": 511718.26, "taker_buy_quote": 1217150.83863 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.392, "high": 2.442, "low": 2.386, "close": 2.395, "volume": 1390161.85, "close_time": 1752609599999, "quote_volume": 3351129.80156, "trades": 21288, "taker_buy_base": 653800.16, "taker_buy_quote": 1575981.61832 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.394, "high": 2.439, "low": 2.393, "close": 2.434, "volume": 701165.86, "close_time": 1752623999999, "quote_volume": 1695818.75911, "trades": 9284, "taker_buy_base": 349957.3, "taker_buy_quote": 845902.25177 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.435, "high": 2.459, "low": 2.402, "close": 2.414, "volume": 1175633.6, "close_time": 1752638399999, "quote_volume": 2861554.95336, "trades": 11733, "taker_buy_base": 511729.41, "taker_buy_quote": 1245673.90713 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.414, "high": 2.449, "low": 2.401, "close": 2.44, "volume": 663547.41, "close_time": 1752652799999, "quote_volume": 1612485.16517, "trades": 7675, "taker_buy_base": 351367.52, "taker_buy_quote": 854678.88465 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.44, "high": 2.473, "low": 2.436, "close": 2.457, "volume": 890182.72, "close_time": 1752667199999, "quote_volume": 2186907.81308, "trades": 9275, "taker_buy_base": 350656.87, "taker_buy_quote": 860903.48274 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.457, "high": 2.516, "low": 2.442, "close": 2.472, "volume": 1383625.54, "close_time": 1752681599999, "quote_volume": 3420754.2504, "trades": 17638, "taker_buy_base": 719242.97, "taker_buy_quote": 1778717.45941 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.473, "high": 2.523, "low": 2.462, "close": 2.502, "volume": 825051.9, "close_time": 1752695999999, "quote_volume": 2061240.95532, "trades": 11865, "taker_buy_base": 430109.29, "taker_buy_quote": 1074300.46549 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.502, "high": 2.535, "low": 2.484, "close": 2.501, "volume": 803210.98, "close_time": 1752710399999, "quote_volume": 2018435.7795, "trades": 9660, "taker_buy_base": 408375.76, "taker_buy_quote": 1026306.35706 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.502, "high": 2.556, "low": 2.473, "close": 2.484, "volume": 2488614.05, "close_time": 1752724799999, "quote_volume": 6262648.0802, "trades": 32911, "taker_buy_base": 1336081.4, "taker_buy_quote": 3363912.0275 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.483, "high": 2.577, "low": 2.482, "close": 2.575, "volume": 1463343.07, "close_time": 1752739199999, "quote_volume": 3717336.07439, "trades": 17070, "taker_buy_base": 756868.55, "taker_buy_quote": 1923203.4371 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.576, "high": 2.652, "low": 2.553, "close": 2.636, "volume": 2317214.18, "close_time": 1752753599999, "quote_volume": 6035083.38169, "trades": 29581, "taker_buy_base": 1225490.35, "taker_buy_quote": 3192243.91342 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.636, "high": 2.674, "low": 2.547, "close": 2.612, "volume": 2711400.26, "close_time": 1752767999999, "quote_volume": 7063326.08245, "trades": 36991, "taker_buy_base": 1318795.5, "taker_buy_quote": 3437257.01911 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.612, "high": 2.62, "low": 2.564, "close": 2.582, "volume": 1188714.09, "close_time": 1752782399999, "quote_volume": 3082137.0939, "trades": 16642, "taker_buy_base": 586966.9, "taker_buy_quote": 1522288.97705 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.582, "high": 2.624, "low": 2.555, "close": 2.602, "volume": 1120511.64, "close_time": 1752796799999, "quote_volume": 2909745.46047, "trades": 16315, "taker_buy_base": 586114.16, "taker_buy_quote": 1522081.85865 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.603, "high": 2.676, "low": 2.587, "close": 2.674, "volume": 1682365.91, "close_time": 1752811199999, "quote_volume": 4452152.01073, "trades": 19290, "taker_buy_base": 906259.41, "taker_buy_quote": 2398591.15484 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.675, "high": 2.788, "low": 2.661, "close": 2.712, "volume": 3682461.77, "close_time": 1752825599999, "quote_volume": 10074465.34003, "trades": 45225, "taker_buy_base": 2141022.28, "taker_buy_quote": 5856706.04895 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.712, "high": 2.74, "low": 2.659, "close": 2.68, "volume": 2361543.02, "close_time": 1752839999999, "quote_volume": 6357426.62687, "trades": 36058, "taker_buy_base": 1221068.95, "taker_buy_quote": 3287674.24392 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.679, "high": 2.807, "low": 2.64, "close": 2.674, "volume": 4233780.96, "close_time": 1752854399999, "quote_volume": 11581804.3029, "trades": 50483, "taker_buy_base": 2054976.56, "taker_buy_quote": 5622033.32339 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.674, "high": 2.723, "low": 2.647, "close": 2.662, "volume": 1375089.02, "close_time": 1752868799999, "quote_volume": 3689181.50129, "trades": 20490, "taker_buy_base": 636622.16, "taker_buy_quote": 1707393.11552 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.662, "high": 2.672, "low": 2.596, "close": 2.635, "volume": 1652147.08, "close_time": 1752883199999, "quote_volume": 4342872.19276, "trades": 24812, "taker_buy_base": 737423.56, "taker_buy_quote": 1940866.6208 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.635, "high": 2.66, "low": 2.572, "close": 2.658, "volume": 1170590.75, "close_time": 1752897599999, "quote_volume": 3056409.37713, "trades": 21878, "taker_buy_base": 575449.15, "taker_buy_quote": 1502602.41365 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.659, "high": 2.683, "low": 2.636, "close": 2.637, "volume": 927756.09, "close_time": 1752911999999, "quote_volume": 2469837.5661, "trades": 16435, "taker_buy_base": 448067.47, "taker_buy_quote": 1193031.52467 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.638, "high": 2.651, "low": 2.617, "close": 2.624, "volume": 596297.82, "close_time": 1752926399999, "quote_volume": 1569277.16608, "trades": 10848, "taker_buy_base": 270818.94, "taker_buy_quote": 712818.177 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.624, "high": 2.649, "low": 2.594, "close": 2.611, "volume": 796812.08, "close_time": 1752940799999, "quote_volume": 2084238.28403, "trades": 12480, "taker_buy_base": 363254.99, "taker_buy_quote": 950428.18457 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.611, "high": 2.652, "low": 2.597, "close": 2.646, "volume": 610390.38, "close_time": 1752955199999, "quote_volume": 1601485.84805, "trades": 8553, "taker_buy_base": 278586.92, "taker_buy_quote": 731133.23159 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.646, "high": 2.665, "low": 2.618, "close": 2.662, "volume": 569705.0, "close_time": 1752969599999, "quote_volume": 1508574.39827, "trades": 8366, "taker_buy_base": 297501.26, "taker_buy_quote": 788170.06128 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.663, "high": 2.697, "low": 2.64, "close": 2.684, "volume": 1090326.7, "close_time": 1752983999999, "quote_volume": 2909105.04232, "trades": 12907, "taker_buy_base": 561528.33, "taker_buy_quote": 1499556.71545 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.684, "high": 2.697, "low": 2.656, "close": 2.674, "volume": 756080.48, "close_time": 1752998399999, "quote_volume": 2020883.74638, "trades": 8432, "taker_buy_base": 363501.3, "taker_buy_quote": 971601.29834 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.674, "high": 2.727, "low": 2.669, "close": 2.712, "volume": 1690356.89, "close_time": 1753012799999, "quote_volume": 4561728.31216, "trades": 16547, "taker_buy_base": 726001.58, "taker_buy_quote": 1957727.2579 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.71, "high": 2.738, "low": 2.689, "close": 2.734, "volume": 1451276.1, "close_time": 1753027199999, "quote_volume": 3935687.09853, "trades": 15823, "taker_buy_base": 752369.14, "taker_buy_quote": 2040820.07642 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.735, "high": 2.756, "low": 2.684, "close": 2.709, "volume": 2121056.3, "close_time": 1753041599999, "quote_volume": 5762799.27367, "trades": 20080, "taker_buy_base": 1171867.42, "taker_buy_quote": 3185784.30279 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.708, "high": 2.724, "low": 2.648, "close": 2.7, "volume": 1190994.44, "close_time": 1753055999999, "quote_volume": 3201606.1263, "trades": 16442, "taker_buy_base": 541992.4, "taker_buy_quote": 1457509.88411 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.701, "high": 2.725, "low": 2.621, "close": 2.723, "volume": 2328848.02, "close_time": 1753070399999, "quote_volume": 6217330.00042, "trades": 24827, "taker_buy_base": 1086008.31, "taker_buy_quote": 2897631.19455 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.723, "high": 2.751, "low": 2.698, "close": 2.735, "volume": 1265379.89, "close_time": 1753084799999, "quote_volume": 3455542.98332, "trades": 16178, "taker_buy_base": 623384.83, "taker_buy_quote": 1702890.988 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.735, "high": 2.817, "low": 2.723, "close": 2.771, "volume": 2152463.07, "close_time": 1753099199999, "quote_volume": 5966872.44201, "trades": 28734, "taker_buy_base": 1034536.53, "taker_buy_quote": 2869166.25934 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.772, "high": 2.832, "low": 2.747, "close": 2.797, "volume": 3260913.47, "close_time": 1753113599999, "quote_volume": 9137771.1194, "trades": 36245, "taker_buy_base": 1611742.74, "taker_buy_quote": 4517314.10933 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.798, "high": 2.805, "low": 2.721, "close": 2.731, "volume": 1547024.57, "close_time": 1753127999999, "quote_volume": 4267310.18452, "trades": 24132, "taker_buy_base": 733857.05, "taker_buy_quote": 2023439.51096 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.731, "high": 2.781, "low": 2.724, "close": 2.77, "volume": 577907.77, "close_time": 1753142399999, "quote_volume": 1593092.94531, "trades": 9527, "taker_buy_base": 260067.48, "taker_buy_quote": 717094.76585 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.77, "high": 2.79, "low": 2.672, "close": 2.698, "volume": 2362583.53, "close_time": 1753156799999, "quote_volume": 6435413.83421, "trades": 35670, "taker_buy_base": 1274737.3, "taker_buy_quote": 3471126.88396 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.699, "high": 2.701, "low": 2.62, "close": 2.654, "volume": 1877677.85, "close_time": 1753171199999, "quote_volume": 4984465.3246, "trades": 27257, "taker_buy_base": 855116.06, "taker_buy_quote": 2270641.5811 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.654, "high": 2.677, "low": 2.608, "close": 2.675, "volume": 1671805.56, "close_time": 1753185599999, "quote_volume": 4407725.33654, "trades": 26552, "taker_buy_base": 853211.56, "taker_buy_quote": 2249661.79353 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.676, "high": 2.687, "low": 2.618, "close": 2.675, "volume": 1395115.18, "close_time": 1753199999999, "quote_volume": 3715270.44443, "trades": 24182, "taker_buy_base": 682016.68, "taker_buy_quote": 1817004.8595 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.675, "high": 2.707, "low": 2.655, "close": 2.678, "volume": 855758.85, "close_time": 1753214399999, "quote_volume": 2296323.65757, "trades": 20157, "taker_buy_base": 416075.48, "taker_buy_quote": 1116627.64755 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.677, "high": 2.761, "low": 2.672, "close": 2.758, "volume": 899930.88, "close_time": 1753228799999, "quote_volume": 2453276.54366, "trades": 13405, "taker_buy_base": 509158.15, "taker_buy_quote": 1389003.92123 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.758, "high": 2.924, "low": 2.749, "close": 2.861, "volume": 6124101.24, "close_time": 1753243199999, "quote_volume": 17443261.77578, "trades": 58457, "taker_buy_base": 3296926.82, "taker_buy_quote": 9388060.08842 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.861, "high": 2.924, "low": 2.839, "close": 2.884, "volume": 3198607.68, "close_time": 1753257599999, "quote_volume": 9234608.90877, "trades": 38019, "taker_buy_base": 1634604.11, "taker_buy_quote": 4721498.62968 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.884, "high": 2.967, "low": 2.839, "close": 2.964, "volume": 3925053.9, "close_time": 1753271999999, "quote_volume": 11380973.77993, "trades": 38919, "taker_buy_base": 2004388.2, "taker_buy_quote": 5819848.39038 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.964, "high": 2.989, "low": 2.742, "close": 2.783, "volume": 7303479.56, "close_time": 1753286399999, "quote_volume": 20730308.95626, "trades": 104510, "taker_buy_base": 3532910.53, "taker_buy_quote": 10017871.88565 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.783, "high": 2.785, "low": 2.675, "close": 2.724, "volume": 2217001.15, "close_time": 1753300799999, "quote_volume": 6043942.77404, "trades": 43903, "taker_buy_base": 1046773.67, "taker_buy_quote": 2853306.76401 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.723, "high": 2.737, "low": 2.619, "close": 2.72, "volume": 2176871.04, "close_time": 1753315199999, "quote_volume": 5814411.79653, "trades": 36614, "taker_buy_base": 987522.64, "taker_buy_quote": 2641995.58781 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.72, "high": 2.77, "low": 2.7, "close": 2.715, "volume": 1100885.92, "close_time": 1753329599999, "quote_volume": 3013373.54352, "trades": 22669, "taker_buy_base": 509265.39, "taker_buy_quote": 1394646.01798 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.715, "high": 2.719, "low": 2.535, "close": 2.611, "volume": 5083937.16, "close_time": 1753343999999, "quote_volume": 13248643.63474, "trades": 59635, "taker_buy_base": 2495135.47, "taker_buy_quote": 6504315.719 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.61, "high": 2.64, "low": 2.565, "close": 2.625, "volume": 2316286.66, "close_time": 1753358399999, "quote_volume": 6047078.41054, "trades": 35760, "taker_buy_base": 1011061.88, "taker_buy_quote": 2638208.32414 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.624, "high": 2.679, "low": 2.58, "close": 2.645, "volume": 2387955.72, "close_time": 1753372799999, "quote_volume": 6283191.42536, "trades": 40907, "taker_buy_base": 1119679.3, "taker_buy_quote": 2947603.66608 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.646, "high": 2.683, "low": 2.61, "close": 2.66, "volume": 1524470.05, "close_time": 1753387199999, "quote_volume": 4042339.50017, "trades": 32829, "taker_buy_base": 787915.33, "taker_buy_quote": 2089292.01418 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.661, "high": 2.679, "low": 2.639, "close": 2.651, "volume": 914927.89, "close_time": 1753401599999, "quote_volume": 2431709.32192, "trades": 18326, "taker_buy_base": 479981.87, "taker_buy_quote": 1275921.84984 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.652, "high": 2.656, "low": 2.584, "close": 2.601, "volume": 2328689.91, "close_time": 1753415999999, "quote_volume": 6097961.13566, "trades": 41584, "taker_buy_base": 1154269.92, "taker_buy_quote": 3023769.2831 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.6, "high": 2.649, "low": 2.572, "close": 2.626, "volume": 1652961.06, "close_time": 1753430399999, "quote_volume": 4317072.56783, "trades": 29159, "taker_buy_base": 839760.7, "taker_buy_quote": 2194285.77246 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.626, "high": 2.675, "low": 2.612, "close": 2.667, "volume": 2518741.87, "close_time": 1753444799999, "quote_volume": 6665589.43143, "trades": 40349, "taker_buy_base": 1250637.13, "taker_buy_quote": 3311126.17989 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.666, "high": 2.681, "low": 2.607, "close": 2.631, "volume": 2734584.54, "close_time": 1753459199999, "quote_volume": 7228458.60051, "trades": 40418, "taker_buy_base": 1276420.31, "taker_buy_quote": 3373708.41594 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.63, "high": 2.687, "low": 2.615, "close": 2.668, "volume": 1567723.43, "close_time": 1753473599999, "quote_volume": 4160618.63387, "trades": 26063, "taker_buy_base": 822612.63, "taker_buy_quote": 2183551.90948 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.667, "high": 2.771, "low": 2.664, "close": 2.771, "volume": 1338777.78, "close_time": 1753487999999, "quote_volume": 3643454.07389, "trades": 19816, "taker_buy_base": 721837.77, "taker_buy_quote": 1963417.27067 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.771, "high": 2.779, "low": 2.73, "close": 2.77, "volume": 1795129.28, "close_time": 1753502399999, "quote_volume": 4957996.42957, "trades": 25679, "taker_buy_base": 957160.09, "taker_buy_quote": 2645022.6007 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.769, "high": 2.793, "low": 2.746, "close": 2.747, "volume": 1327699.5, "close_time": 1753516799999, "quote_volume": 3667869.13874, "trades": 25820, "taker_buy_base": 686779.98, "taker_buy_quote": 1898844.74969 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.747, "high": 2.792, "low": 2.742, "close": 2.766, "volume": 1689037.75, "close_time": 1753531199999, "quote_volume": 4680675.52523, "trades": 29573, "taker_buy_base": 868545.91, "taker_buy_quote": 2407498.49379 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.765, "high": 2.788, "low": 2.75, "close": 2.776, "volume": 2192776.74, "close_time": 1753545599999, "quote_volume": 6084920.70451, "trades": 36395, "taker_buy_base": 1118937.79, "taker_buy_quote": 3105571.03538 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.777, "high": 2.785, "low": 2.755, "close": 2.783, "volume": 1804536.46, "close_time": 1753559999999, "quote_volume": 5004416.82165, "trades": 32528, "taker_buy_base": 902882.99, "taker_buy_quote": 2504347.9339 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.783, "high": 2.836, "low": 2.77, "close": 2.79, "volume": 1222917.61, "close_time": 1753574399999, "quote_volume": 3425068.02166, "trades": 21490, "taker_buy_base": 616985.05, "taker_buy_quote": 1728819.29119 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.791, "high": 2.854, "low": 2.781, "close": 2.851, "volume": 1394909.33, "close_time": 1753588799999, "quote_volume": 3947699.71444, "trades": 24470, "taker_buy_base": 717235.85, "taker_buy_quote": 2029763.78828 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.851, "high": 2.873, "low": 2.834, "close": 2.835, "volume": 2191226.83, "close_time": 1753603199999, "quote_volume": 6247613.90281, "trades": 38736, "taker_buy_base": 1025792.46, "taker_buy_quote": 2925288.11306 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.836, "high": 2.837, "low": 2.778, "close": 2.796, "volume": 2819267.91, "close_time": 1753617599999, "quote_volume": 7915222.74441, "trades": 36211, "taker_buy_base": 1343369.91, "taker_buy_quote": 3771864.21416 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.797, "high": 2.874, "low": 2.783, "close": 2.872, "volume": 2288631.49, "close_time": 1753631999999, "quote_volume": 6436821.89831, "trades": 33412, "taker_buy_base": 1195119.95, "taker_buy_quote": 3362262.67573 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.872, "high": 3.058, "low": 2.863, "close": 2.999, "volume": 7061760.57, "close_time": 1753646399999, "quote_volume": 21004790.96848, "trades": 108008, "taker_buy_base": 3875699.58, "taker_buy_quote": 11524651.72022 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.999, "high": 3.087, "low": 2.99, "close": 3.086, "volume": 3222636.34, "close_time": 1753660799999, "quote_volume": 9827464.10319, "trades": 50625, "taker_buy_base": 1856815.18, "taker_buy_quote": 5665951.77835 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.086, "high": 3.313, "low": 3.057, "close": 3.216, "volume": 7781019.82, "close_time": 1753675199999, "quote_volume": 24858605.95871, "trades": 132577, "taker_buy_base": 4166057.42, "taker_buy_quote": 13309924.12501 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.216, "high": 3.277, "low": 3.163, "close": 3.256, "volume": 5821593.45, "close_time": 1753689599999, "quote_volume": 18761060.89278, "trades": 89734, "taker_buy_base": 2935919.78, "taker_buy_quote": 9465651.52587 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.257, "high": 3.308, "low": 3.189, "close": 3.202, "volume": 5044366.73, "close_time": 1753703999999, "quote_volume": 16426939.88257, "trades": 76649, "taker_buy_base": 2517881.5, "taker_buy_quote": 8205233.54018 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.201, "high": 3.224, "low": 2.977, "close": 3.006, "volume": 6364360.21, "close_time": 1753718399999, "quote_volume": 19513703.33425, "trades": 76969, "taker_buy_base": 3148590.42, "taker_buy_quote": 9653397.54241 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.007, "high": 3.028, "low": 2.957, "close": 2.982, "volume": 1335917.04, "close_time": 1753732799999, "quote_volume": 3998125.1027, "trades": 28166, "taker_buy_base": 636654.57, "taker_buy_quote": 1906591.78446 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.981, "high": 2.985, "low": 2.915, "close": 2.931, "volume": 1571757.97, "close_time": 1753747199999, "quote_volume": 4628999.06401, "trades": 34778, "taker_buy_base": 823398.31, "taker_buy_quote": 2425548.10091 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.93, "high": 3.021, "low": 2.923, "close": 2.985, "volume": 3363718.64, "close_time": 1753761599999, "quote_volume": 10006651.84893, "trades": 44181, "taker_buy_base": 1617843.24, "taker_buy_quote": 4815701.98368 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.985, "high": 3.029, "low": 2.976, "close": 3.001, "volume": 1297380.27, "close_time": 1753775999999, "quote_volume": 3897556.24789, "trades": 18399, "taker_buy_base": 668837.82, "taker_buy_quote": 2009001.72302 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.002, "high": 3.032, "low": 2.948, "close": 2.978, "volume": 1422042.52, "close_time": 1753790399999, "quote_volume": 4246413.53152, "trades": 24677, "taker_buy_base": 686957.99, "taker_buy_quote": 2051168.67895 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.978, "high": 3.012, "low": 2.823, "close": 2.83, "volume": 3130562.13, "close_time": 1753804799999, "quote_volume": 9100195.50883, "trades": 58424, "taker_buy_base": 1569572.52, "taker_buy_quote": 4562540.65136 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.83, "high": 2.865, "low": 2.802, "close": 2.821, "volume": 1533974.02, "close_time": 1753819199999, "quote_volume": 4349718.1421, "trades": 29732, "taker_buy_base": 774515.06, "taker_buy_quote": 2196482.66063 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.821, "high": 2.856, "low": 2.776, "close": 2.851, "volume": 2113170.07, "close_time": 1753833599999, "quote_volume": 5935374.19602, "trades": 27294, "taker_buy_base": 1060867.95, "taker_buy_quote": 2979408.95671 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.85, "high": 2.888, "low": 2.813, "close": 2.858, "volume": 822176.44, "close_time": 1753847999999, "quote_volume": 2349458.63171, "trades": 12893, "taker_buy_base": 412606.29, "taker_buy_quote": 1179641.79986 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.858, "high": 2.882, "low": 2.822, "close": 2.83, "volume": 815168.48, "close_time": 1753862399999, "quote_volume": 2322508.39542, "trades": 12060, "taker_buy_base": 325343.88, "taker_buy_quote": 927953.05529 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.83, "high": 2.849, "low": 2.753, "close": 2.761, "volume": 1500333.68, "close_time": 1753876799999, "quote_volume": 4200012.02207, "trades": 21168, "taker_buy_base": 670353.51, "taker_buy_quote": 1875812.17097 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.762, "high": 2.818, "low": 2.736, "close": 2.801, "volume": 1180106.97, "close_time": 1753891199999, "quote_volume": 3277472.67574, "trades": 19977, "taker_buy_base": 583787.09, "taker_buy_quote": 1621612.02367 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.801, "high": 2.821, "low": 2.684, "close": 2.76, "volume": 1818030.54, "close_time": 1753905599999, "quote_volume": 4984002.86958, "trades": 29159, "taker_buy_base": 861308.64, "taker_buy_quote": 2362540.86169 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.76, "high": 2.8, "low": 2.746, "close": 2.792, "volume": 686816.36, "close_time": 1753919999999, "quote_volume": 1904970.15663, "trades": 14193, "taker_buy_base": 321684.69, "taker_buy_quote": 892322.97366 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.792, "high": 2.849, "low": 2.79, "close": 2.837, "volume": 1159101.29, "close_time": 1753934399999, "quote_volume": 3272983.28658, "trades": 14699, "taker_buy_base": 521349.6, "taker_buy_quote": 1471733.32388 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.838, "high": 2.873, "low": 2.83, "close": 2.869, "volume": 673356.96, "close_time": 1753948799999, "quote_volume": 1920406.27471, "trades": 13432, "taker_buy_base": 347132.05, "taker_buy_quote": 990017.16643 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.87, "high": 2.909, "low": 2.854, "close": 2.862, "volume": 1216365.31, "close_time": 1753963199999, "quote_volume": 3504313.41473, "trades": 23219, "taker_buy_base": 605299.45, "taker_buy_quote": 1743994.19294 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.863, "high": 2.865, "low": 2.774, "close": 2.825, "volume": 1695302.7, "close_time": 1753977599999, "quote_volume": 4768508.62038, "trades": 34545, "taker_buy_base": 900986.44, "taker_buy_quote": 2534768.78518 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.826, "high": 2.884, "low": 2.78, "close": 2.791, "volume": 1480756.62, "close_time": 1753991999999, "quote_volume": 4194090.70721, "trades": 28804, "taker_buy_base": 751135.35, "taker_buy_quote": 2126640.23474 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.79, "high": 2.803, "low": 2.706, "close": 2.712, "volume": 1323659.75, "close_time": 1754006399999, "quote_volume": 3641418.57439, "trades": 25257, "taker_buy_base": 552935.73, "taker_buy_quote": 1521512.6458 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.713, "high": 2.756, "low": 2.661, "close": 2.735, "volume": 2454747.18, "close_time": 1754020799999, "quote_volume": 6650982.97837, "trades": 33182, "taker_buy_base": 1231632.07, "taker_buy_quote": 3336320.81286 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.735, "high": 2.735, "low": 2.626, "close": 2.641, "volume": 1823717.87, "close_time": 1754035199999, "quote_volume": 4862434.62619, "trades": 26900, "taker_buy_base": 826468.95, "taker_buy_quote": 2202455.1668 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.641, "high": 2.648, "low": 2.597, "close": 2.63, "volume": 1722289.63, "close_time": 1754049599999, "quote_volume": 4514041.73169, "trades": 24368, "taker_buy_base": 738558.05, "taker_buy_quote": 1936925.13057 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.63, "high": 2.666, "low": 2.58, "close": 2.642, "volume": 2028741.85, "close_time": 1754063999999, "quote_volume": 5341420.36319, "trades": 28397, "taker_buy_base": 1076308.08, "taker_buy_quote": 2834569.31925 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.641, "high": 2.641, "low": 2.588, "close": 2.62, "volume": 1121561.42, "close_time": 1754078399999, "quote_volume": 2930816.08623, "trades": 21276, "taker_buy_base": 495340.68, "taker_buy_quote": 1295223.10769 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.62, "high": 2.626, "low": 2.528, "close": 2.577, "volume": 1590987.97, "close_time": 1754092799999, "quote_volume": 4086928.41597, "trades": 29160, "taker_buy_base": 726125.91, "taker_buy_quote": 1865568.64023 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.577, "high": 2.611, "low": 2.561, "close": 2.609, "volume": 670317.92, "close_time": 1754107199999, "quote_volume": 1736617.70689, "trades": 9721, "taker_buy_base": 360017.02, "taker_buy_quote": 933256.73151 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.61, "high": 2.628, "low": 2.552, "close": 2.597, "volume": 897210.83, "close_time": 1754121599999, "quote_volume": 2321036.94168, "trades": 14893, "taker_buy_base": 407681.02, "taker_buy_quote": 1055492.96821 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.598, "high": 2.603, "low": 2.554, "close": 2.579, "volume": 617581.18, "close_time": 1754135999999, "quote_volume": 1590203.4925, "trades": 11052, "taker_buy_base": 281085.98, "taker_buy_quote": 723945.93487 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.578, "high": 2.586, "low": 2.531, "close": 2.539, "volume": 770844.61, "close_time": 1754150399999, "quote_volume": 1971117.95305, "trades": 14385, "taker_buy_base": 337614.82, "taker_buy_quote": 862654.355 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.539, "high": 2.557, "low": 2.494, "close": 2.515, "volume": 1461659.95, "close_time": 1754164799999, "quote_volume": 3685725.04986, "trades": 23315, "taker_buy_base": 646949.89, "taker_buy_quote": 1632430.05882 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.516, "high": 2.541, "low": 2.495, "close": 2.513, "volume": 392199.32, "close_time": 1754179199999, "quote_volume": 986980.73977, "trades": 7800, "taker_buy_base": 200806.74, "taker_buy_quote": 505332.24355 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.513, "high": 2.553, "low": 2.484, "close": 2.546, "volume": 785891.81, "close_time": 1754193599999, "quote_volume": 1984995.99683, "trades": 14290, "taker_buy_base": 371410.39, "taker_buy_quote": 938239.71954 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.545, "high": 2.569, "low": 2.536, "close": 2.568, "volume": 420164.88, "close_time": 1754207999999, "quote_volume": 1073043.53565, "trades": 6328, "taker_buy_base": 248203.33, "taker_buy_quote": 634288.12243 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.568, "high": 2.608, "low": 2.56, "close": 2.582, "volume": 734547.32, "close_time": 1754222399999, "quote_volume": 1898543.56767, "trades": 8208, "taker_buy_base": 319194.78, "taker_buy_quote": 824475.3715 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.583, "high": 2.594, "low": 2.56, "close": 2.579, "volume": 572206.06, "close_time": 1754236799999, "quote_volume": 1472719.40914, "trades": 10689, "taker_buy_base": 242970.15, "taker_buy_quote": 625688.79005 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.579, "high": 2.603, "low": 2.571, "close": 2.589, "volume": 256396.33, "close_time": 1754251199999, "quote_volume": 663197.64923, "trades": 3579, "taker_buy_base": 146838.9, "taker_buy_quote": 379921.37459 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.589, "high": 2.605, "low": 2.58, "close": 2.584, "volume": 339166.14, "close_time": 1754265599999, "quote_volume": 878972.49367, "trades": 5084, "taker_buy_base": 174531.54, "taker_buy_quote": 452481.11719 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.585, "high": 2.622, "low": 2.58, "close": 2.591, "volume": 845670.21, "close_time": 1754279999999, "quote_volume": 2197374.65869, "trades": 9553, "taker_buy_base": 406429.28, "taker_buy_quote": 1056017.74133 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.592, "high": 2.607, "low": 2.581, "close": 2.599, "volume": 406236.74, "close_time": 1754294399999, "quote_volume": 1052694.13162, "trades": 5411, "taker_buy_base": 194436.58, "taker_buy_quote": 503864.44036 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.6, "high": 2.607, "low": 2.575, "close": 2.578, "volume": 472107.46, "close_time": 1754308799999, "quote_volume": 1222395.5952, "trades": 6863, "taker_buy_base": 229644.73, "taker_buy_quote": 594587.88704 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.579, "high": 2.649, "low": 2.573, "close": 2.632, "volume": 1116359.42, "close_time": 1754323199999, "quote_volume": 2924405.08953, "trades": 17094, "taker_buy_base": 572605.37, "taker_buy_quote": 1500865.10848 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.632, "high": 2.676, "low": 2.632, "close": 2.64, "volume": 570599.46, "close_time": 1754337599999, "quote_volume": 1514789.76132, "trades": 11964, "taker_buy_base": 260492.31, "taker_buy_quote": 691371.33043 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.64, "high": 2.681, "low": 2.637, "close": 2.677, "volume": 362769.76, "close_time": 1754351999999, "quote_volume": 967888.69915, "trades": 6144, "taker_buy_base": 205198.67, "taker_buy_quote": 547631.43264 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.678, "high": 2.681, "low": 2.61, "close": 2.612, "volume": 599785.4, "close_time": 1754366399999, "quote_volume": 1585487.35501, "trades": 8492, "taker_buy_base": 247511.64, "taker_buy_quote": 654150.50914 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.611, "high": 2.629, "low": 2.588, "close": 2.591, "volume": 617012.27, "close_time": 1754380799999, "quote_volume": 1609901.69835, "trades": 10185, "taker_buy_base": 273194.59, "taker_buy_quote": 712833.04817 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.592, "high": 2.648, "low": 2.583, "close": 2.639, "volume": 715271.55, "close_time": 1754395199999, "quote_volume": 1871786.81699, "trades": 11737, "taker_buy_base": 349344.43, "taker_buy_quote": 913732.06518 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.639, "high": 2.642, "low": 2.544, "close": 2.553, "volume": 1424174.39, "close_time": 1754409599999, "quote_volume": 3675921.77968, "trades": 26509, "taker_buy_base": 652655.49, "taker_buy_quote": 1683994.98229 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.552, "high": 2.582, "low": 2.542, "close": 2.549, "volume": 677275.21, "close_time": 1754423999999, "quote_volume": 1735737.06109, "trades": 13468, "taker_buy_base": 297427.59, "taker_buy_quote": 762807.84788 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.549, "high": 2.573, "low": 2.528, "close": 2.565, "volume": 443531.64, "close_time": 1754438399999, "quote_volume": 1130983.75155, "trades": 10119, "taker_buy_base": 211046.41, "taker_buy_quote": 538330.86384 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.566, "high": 2.567, "low": 2.519, "close": 2.533, "volume": 775561.29, "close_time": 1754452799999, "quote_volume": 1970287.69894, "trades": 10253, "taker_buy_base": 396750.24, "taker_buy_quote": 1007693.11631 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.534, "high": 2.595, "low": 2.525, "close": 2.594, "volume": 670288.67, "close_time": 1754467199999, "quote_volume": 1721485.31784, "trades": 10235, "taker_buy_base": 377263.28, "taker_buy_quote": 968785.03765 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.594, "high": 2.644, "low": 2.569, "close": 2.624, "volume": 1462970.44, "close_time": 1754481599999, "quote_volume": 3817075.04381, "trades": 17484, "taker_buy_base": 684386.15, "taker_buy_quote": 1784954.12268 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.625, "high": 2.663, "low": 2.603, "close": 2.659, "volume": 1444214.57, "close_time": 1754495999999, "quote_volume": 3805653.04249, "trades": 21005, "taker_buy_base": 789912.56, "taker_buy_quote": 2082920.99478 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.658, "high": 2.694, "low": 2.642, "close": 2.679, "volume": 871851.64, "close_time": 1754510399999, "quote_volume": 2328651.83624, "trades": 11458, "taker_buy_base": 485997.02, "taker_buy_quote": 1298568.24517 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.679, "high": 2.695, "low": 2.655, "close": 2.693, "volume": 390795.71, "close_time": 1754524799999, "quote_volume": 1045632.96838, "trades": 4921, "taker_buy_base": 209640.08, "taker_buy_quote": 561208.93518 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.693, "high": 2.771, "low": 2.685, "close": 2.706, "volume": 1709799.02, "close_time": 1754539199999, "quote_volume": 4663056.77473, "trades": 27182, "taker_buy_base": 793127.66, "taker_buy_quote": 2161366.15057 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.706, "high": 2.713, "low": 2.686, "close": 2.701, "volume": 1104653.84, "close_time": 1754553599999, "quote_volume": 2981006.61298, "trades": 10557, "taker_buy_base": 533679.53, "taker_buy_quote": 1440676.87672 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.701, "high": 2.754, "low": 2.69, "close": 2.75, "volume": 1015747.39, "close_time": 1754567999999, "quote_volume": 2765588.31444, "trades": 15931, "taker_buy_base": 491117.67, "taker_buy_quote": 1338356.56444 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.751, "high": 2.759, "low": 2.725, "close": 2.742, "volume": 1183250.16, "close_time": 1754582399999, "quote_volume": 3246144.78164, "trades": 12131, "taker_buy_base": 484257.27, "taker_buy_quote": 1329069.55841 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.742, "high": 2.76, "low": 2.697, "close": 2.756, "volume": 670536.94, "close_time": 1754596799999, "quote_volume": 1832640.30303, "trades": 9183, "taker_buy_base": 336670.34, "taker_buy_quote": 920484.19506 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.757, "high": 2.785, "low": 2.745, "close": 2.784, "volume": 514558.14, "close_time": 1754611199999, "quote_volume": 1421316.95752, "trades": 6682, "taker_buy_base": 252766.48, "taker_buy_quote": 698781.86306 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.783, "high": 2.793, "low": 2.749, "close": 2.777, "volume": 1234623.04, "close_time": 1754625599999, "quote_volume": 3418929.72009, "trades": 16983, "taker_buy_base": 610804.88, "taker_buy_quote": 1691730.71121 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.778, "high": 2.788, "low": 2.75, "close": 2.774, "volume": 691822.66, "close_time": 1754639999999, "quote_volume": 1916195.56046, "trades": 8818, "taker_buy_base": 261329.23, "taker_buy_quote": 724547.87305 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.775, "high": 2.79, "low": 2.762, "close": 2.783, "volume": 387937.5, "close_time": 1754654399999, "quote_volume": 1077180.16238, "trades": 6179, "taker_buy_base": 185746.01, "taker_buy_quote": 515796.82684 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.783, "high": 2.81, "low": 2.741, "close": 2.753, "volume": 1295574.8, "close_time": 1754668799999, "quote_volume": 3596545.40882, "trades": 14344, "taker_buy_base": 600523.35, "taker_buy_quote": 1669140.03494 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.753, "high": 2.811, "low": 2.748, "close": 2.807, "volume": 630494.53, "close_time": 1754683199999, "quote_volume": 1756986.69561, "trades": 11943, "taker_buy_base": 306725.28, "taker_buy_quote": 854395.44158 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.807, "high": 2.809, "low": 2.782, "close": 2.784, "volume": 230258.18, "close_time": 1754697599999, "quote_volume": 642920.35367, "trades": 4380, "taker_buy_base": 97864.58, "taker_buy_quote": 273311.14899 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.784, "high": 2.815, "low": 2.778, "close": 2.805, "volume": 474804.95, "close_time": 1754711999999, "quote_volume": 1328871.64193, "trades": 6782, "taker_buy_base": 279145.34, "taker_buy_quote": 781490.17024 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.806, "high": 2.888, "low": 2.802, "close": 2.882, "volume": 1434714.57, "close_time": 1754726399999, "quote_volume": 4103120.37156, "trades": 20021, "taker_buy_base": 690679.5, "taker_buy_quote": 1975701.34811 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.881, "high": 2.915, "low": 2.868, "close": 2.882, "volume": 813522.12, "close_time": 1754740799999, "quote_volume": 2350791.60548, "trades": 10846, "taker_buy_base": 499296.6, "taker_buy_quote": 1442748.72722 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.882, "high": 2.912, "low": 2.849, "close": 2.874, "volume": 881466.69, "close_time": 1754755199999, "quote_volume": 2538147.16297, "trades": 12805, "taker_buy_base": 429096.04, "taker_buy_quote": 1236020.08472 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.873, "high": 2.893, "low": 2.864, "close": 2.886, "volume": 493072.71, "close_time": 1754769599999, "quote_volume": 1419595.95063, "trades": 8916, "taker_buy_base": 234727.96, "taker_buy_quote": 675753.07705 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.887, "high": 2.903, "low": 2.856, "close": 2.861, "volume": 892333.1, "close_time": 1754783999999, "quote_volume": 2570664.24353, "trades": 10392, "taker_buy_base": 378691.07, "taker_buy_quote": 1091851.04817 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.861, "high": 2.922, "low": 2.86, "close": 2.916, "volume": 1255777.95, "close_time": 1754798399999, "quote_volume": 3637094.23389, "trades": 17331, "taker_buy_base": 613792.33, "taker_buy_quote": 1779541.7677 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.916, "high": 2.935, "low": 2.819, "close": 2.823, "volume": 1203292.31, "close_time": 1754812799999, "quote_volume": 3460065.49134, "trades": 20084, "taker_buy_base": 513382.95, "taker_buy_quote": 1476677.33119 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.824, "high": 2.848, "low": 2.789, "close": 2.792, "volume": 1616235.65, "close_time": 1754827199999, "quote_volume": 4552362.99124, "trades": 23306, "taker_buy_base": 814077.94, "taker_buy_quote": 2291562.85186 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.792, "high": 2.825, "low": 2.772, "close": 2.818, "volume": 857023.29, "close_time": 1754841599999, "quote_volume": 2401173.24424, "trades": 15669, "taker_buy_base": 467262.61, "taker_buy_quote": 1309430.66589 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.818, "high": 2.832, "low": 2.811, "close": 2.82, "volume": 451923.04, "close_time": 1754855999999, "quote_volume": 1275135.1862, "trades": 6809, "taker_buy_base": 165105.6, "taker_buy_quote": 466001.70626 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.821, "high": 2.822, "low": 2.788, "close": 2.811, "volume": 343462.01, "close_time": 1754870399999, "quote_volume": 962553.07628, "trades": 7893, "taker_buy_base": 162397.34, "taker_buy_quote": 455220.17809 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.811, "high": 2.914, "low": 2.806, "close": 2.88, "volume": 1424684.59, "close_time": 1754884799999, "quote_volume": 4084191.23728, "trades": 22264, "taker_buy_base": 751326.85, "taker_buy_quote": 2153512.60273 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.88, "high": 2.89, "low": 2.81, "close": 2.822, "volume": 963295.91, "close_time": 1754899199999, "quote_volume": 2752787.29125, "trades": 15938, "taker_buy_base": 432498.76, "taker_buy_quote": 1236489.11843 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.822, "high": 2.836, "low": 2.736, "close": 2.742, "volume": 1181879.17, "close_time": 1754913599999, "quote_volume": 3291451.19611, "trades": 23190, "taker_buy_base": 524942.61, "taker_buy_quote": 1461675.28289 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.742, "high": 2.784, "low": 2.72, "close": 2.784, "volume": 997352.68, "close_time": 1754927999999, "quote_volume": 2741117.12945, "trades": 20671, "taker_buy_base": 468663.42, "taker_buy_quote": 1288843.74622 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.784, "high": 2.814, "low": 2.75, "close": 2.763, "volume": 746732.47, "close_time": 1754942399999, "quote_volume": 2078621.65466, "trades": 14538, "taker_buy_base": 335812.71, "taker_buy_quote": 934843.3236 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.764, "high": 2.772, "low": 2.716, "close": 2.745, "volume": 509052.13, "close_time": 1754956799999, "quote_volume": 1395681.76231, "trades": 15172, "taker_buy_base": 253267.23, "taker_buy_quote": 694628.44138 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.745, "high": 2.784, "low": 2.738, "close": 2.752, "volume": 435012.5, "close_time": 1754971199999, "quote_volume": 1202515.97984, "trades": 8690, "taker_buy_base": 212805.66, "taker_buy_quote": 588570.24076 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.753, "high": 2.772, "low": 2.73, "close": 2.752, "volume": 845515.18, "close_time": 1754985599999, "quote_volume": 2324316.70844, "trades": 11054, "taker_buy_base": 368275.32, "taker_buy_quote": 1012477.0651 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.752, "high": 2.753, "low": 2.693, "close": 2.727, "volume": 743571.83, "close_time": 1754999999999, "quote_volume": 2018390.65399, "trades": 10565, "taker_buy_base": 342444.45, "taker_buy_quote": 929616.0256 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.727, "high": 2.82, "low": 2.707, "close": 2.819, "volume": 1284685.26, "close_time": 1755014399999, "quote_volume": 3560906.37496, "trades": 25866, "taker_buy_base": 615692.62, "taker_buy_quote": 1707534.35374 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.819, "high": 2.865, "low": 2.816, "close": 2.863, "volume": 625707.24, "close_time": 1755028799999, "quote_volume": 1776386.42916, "trades": 15995, "taker_buy_base": 315374.09, "taker_buy_quote": 895495.43446 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.862, "high": 2.892, "low": 2.844, "close": 2.856, "volume": 740763.33, "close_time": 1755043199999, "quote_volume": 2127316.70145, "trades": 16678, "taker_buy_base": 309903.53, "taker_buy_quote": 890367.9842 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.855, "high": 2.885, "low": 2.827, "close": 2.864, "volume": 1213353.69, "close_time": 1755057599999, "quote_volume": 3469493.90737, "trades": 16211, "taker_buy_base": 502157.37, "taker_buy_quote": 1436147.57513 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.864, "high": 2.912, "low": 2.831, "close": 2.895, "volume": 1351381.23, "close_time": 1755071999999, "quote_volume": 3886407.1792, "trades": 19554, "taker_buy_base": 736836.04, "taker_buy_quote": 2120760.72339 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.895, "high": 2.961, "low": 2.889, "close": 2.941, "volume": 1453167.63, "close_time": 1755086399999, "quote_volume": 4262161.68894, "trades": 20947, "taker_buy_base": 698744.4, "taker_buy_quote": 2049984.38946 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.941, "high": 2.969, "low": 2.88, "close": 2.898, "volume": 1709564.65, "close_time": 1755100799999, "quote_volume": 4990062.10631, "trades": 25975, "taker_buy_base": 877576.78, "taker_buy_quote": 2564254.63958 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.898, "high": 2.93, "low": 2.877, "close": 2.918, "volume": 823191.65, "close_time": 1755115199999, "quote_volume": 2389726.27128, "trades": 13125, "taker_buy_base": 379872.57, "taker_buy_quote": 1103432.05243 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.919, "high": 2.928, "low": 2.891, "close": 2.921, "volume": 652895.16, "close_time": 1755129599999, "quote_volume": 1899614.77419, "trades": 9370, "taker_buy_base": 332845.1, "taker_buy_quote": 968306.07786 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.922, "high": 2.974, "low": 2.904, "close": 2.957, "volume": 862298.02, "close_time": 1755143999999, "quote_volume": 2537131.527, "trades": 12600, "taker_buy_base": 474458.72, "taker_buy_quote": 1395870.74529 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.957, "high": 2.961, "low": 2.895, "close": 2.915, "volume": 1609436.96, "close_time": 1755158399999, "quote_volume": 4715790.15189, "trades": 18328, "taker_buy_base": 758457.64, "taker_buy_quote": 2222077.36902 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.915, "high": 2.928, "low": 2.846, "close": 2.876, "volume": 2243027.41, "close_time": 1755172799999, "quote_volume": 6473934.6398, "trades": 29742, "taker_buy_base": 1054116.64, "taker_buy_quote": 3042734.2427 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.877, "high": 2.888, "low": 2.712, "close": 2.76, "volume": 3899160.78, "close_time": 1755187199999, "quote_volume": 10840061.3205, "trades": 72107, "taker_buy_base": 1999930.08, "taker_buy_quote": 5559523.3472 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.76, "high": 2.76, "low": 2.696, "close": 2.719, "volume": 1072532.13, "close_time": 1755201599999, "quote_volume": 2926450.19447, "trades": 20270, "taker_buy_base": 508979.95, "taker_buy_quote": 1389851.18582 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.719, "high": 2.731, "low": 2.664, "close": 2.715, "volume": 725117.19, "close_time": 1755215999999, "quote_volume": 1956177.39801, "trades": 16803, "taker_buy_base": 358867.12, "taker_buy_quote": 968747.51845 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.715, "high": 2.767, "low": 2.693, "close": 2.764, "volume": 659080.06, "close_time": 1755230399999, "quote_volume": 1796912.02243, "trades": 11164, "taker_buy_base": 348537.88, "taker_buy_quote": 951003.43206 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.764, "high": 2.777, "low": 2.736, "close": 2.759, "volume": 422216.22, "close_time": 1755244799999, "quote_volume": 1165675.81721, "trades": 7673, "taker_buy_base": 208920.81, "taker_buy_quote": 576716.88662 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.76, "high": 2.77, "low": 2.734, "close": 2.742, "volume": 521733.19, "close_time": 1755259199999, "quote_volume": 1434944.37295, "trades": 9164, "taker_buy_base": 270358.66, "taker_buy_quote": 743753.31245 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.741, "high": 2.765, "low": 2.642, "close": 2.66, "volume": 1700371.49, "close_time": 1755273599999, "quote_volume": 4589418.74543, "trades": 30175, "taker_buy_base": 749189.82, "taker_buy_quote": 2020801.10292 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.659, "high": 2.689, "low": 2.634, "close": 2.665, "volume": 596228.48, "close_time": 1755287999999, "quote_volume": 1587560.10547, "trades": 10346, "taker_buy_base": 290489.14, "taker_buy_quote": 773492.71731 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.665, "high": 2.718, "low": 2.66, "close": 2.701, "volume": 390606.59, "close_time": 1755302399999, "quote_volume": 1052267.28874, "trades": 6870, "taker_buy_base": 192960.37, "taker_buy_quote": 519781.49005 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.7, "high": 2.735, "low": 2.692, "close": 2.714, "volume": 340255.8, "close_time": 1755316799999, "quote_volume": 924778.13658, "trades": 5003, "taker_buy_base": 197216.95, "taker_buy_quote": 536046.96404 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.715, "high": 2.727, "low": 2.7, "close": 2.721, "volume": 209663.7, "close_time": 1755331199999, "quote_volume": 568835.51655, "trades": 3750, "taker_buy_base": 97171.81, "taker_buy_quote": 263728.32594 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.722, "high": 2.725, "low": 2.69, "close": 2.698, "volume": 308189.14, "close_time": 1755345599999, "quote_volume": 834032.65304, "trades": 5236, "taker_buy_base": 155923.56, "taker_buy_quote": 422170.56826 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.698, "high": 2.724, "low": 2.693, "close": 2.714, "volume": 592809.77, "close_time": 1755359999999, "quote_volume": 1606588.27496, "trades": 6643, "taker_buy_base": 382676.81, "taker_buy_quote": 1037710.96785 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.714, "high": 2.742, "low": 2.705, "close": 2.733, "volume": 299447.75, "close_time": 1755374399999, "quote_volume": 816500.74606, "trades": 5541, "taker_buy_base": 181130.83, "taker_buy_quote": 494070.69417 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.732, "high": 2.745, "low": 2.72, "close": 2.738, "volume": 219242.78, "close_time": 1755388799999, "quote_volume": 599255.19222, "trades": 3711, "taker_buy_base": 98031.09, "taker_buy_quote": 267957.45692 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.739, "high": 2.78, "low": 2.739, "close": 2.765, "volume": 606701.62, "close_time": 1755403199999, "quote_volume": 1674863.68226, "trades": 10255, "taker_buy_base": 350038.34, "taker_buy_quote": 966277.28348 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.765, "high": 2.796, "low": 2.764, "close": 2.793, "volume": 469004.21, "close_time": 1755417599999, "quote_volume": 1304050.54871, "trades": 7267, "taker_buy_base": 229676.8, "taker_buy_quote": 638957.93129 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.794, "high": 2.829, "low": 2.785, "close": 2.822, "volume": 565019.01, "close_time": 1755431999999, "quote_volume": 1589307.76157, "trades": 10027, "taker_buy_base": 274509.84, "taker_buy_quote": 772186.51159 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.823, "high": 2.826, "low": 2.789, "close": 2.815, "volume": 694985.45, "close_time": 1755446399999, "quote_volume": 1948327.32629, "trades": 11392, "taker_buy_base": 302548.4, "taker_buy_quote": 848201.07087 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.816, "high": 2.819, "low": 2.756, "close": 2.765, "volume": 461841.28, "close_time": 1755460799999, "quote_volume": 1287096.03767, "trades": 11660, "taker_buy_base": 187021.94, "taker_buy_quote": 520898.69371 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.766, "high": 2.791, "low": 2.762, "close": 2.764, "volume": 208088.26, "close_time": 1755475199999, "quote_volume": 576879.4592, "trades": 4297, "taker_buy_base": 99699.67, "taker_buy_quote": 276534.68038 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.763, "high": 2.775, "low": 2.665, "close": 2.69, "volume": 1386587.58, "close_time": 1755489599999, "quote_volume": 3761467.4706, "trades": 25003, "taker_buy_base": 644281.39, "taker_buy_quote": 1747838.8025 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.689, "high": 2.703, "low": 2.651, "close": 2.66, "volume": 659030.65, "close_time": 1755503999999, "quote_volume": 1760331.29644, "trades": 11081, "taker_buy_base": 308387.37, "taker_buy_quote": 823392.92861 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.66, "high": 2.677, "low": 2.645, "close": 2.66, "volume": 599327.58, "close_time": 1755518399999, "quote_volume": 1595091.76317, "trades": 9903, "taker_buy_base": 331683.52, "taker_buy_quote": 882943.04242 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.659, "high": 2.689, "low": 2.653, "close": 2.676, "volume": 879800.33, "close_time": 1755532799999, "quote_volume": 2349095.3854, "trades": 25519, "taker_buy_base": 371743.23, "taker_buy_quote": 992829.19539 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.677, "high": 2.702, "low": 2.657, "close": 2.693, "volume": 436899.52, "close_time": 1755547199999, "quote_volume": 1173020.05097, "trades": 7765, "taker_buy_base": 259265.33, "taker_buy_quote": 696352.86356 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.693, "high": 2.719, "low": 2.673, "close": 2.679, "volume": 359063.73, "close_time": 1755561599999, "quote_volume": 969522.05468, "trades": 6556, "taker_buy_base": 204213.22, "taker_buy_quote": 551488.63976 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.679, "high": 2.701, "low": 2.642, "close": 2.644, "volume": 705398.55, "close_time": 1755575999999, "quote_volume": 1881084.72631, "trades": 14441, "taker_buy_base": 365090.94, "taker_buy_quote": 973301.7277 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.644, "high": 2.666, "low": 2.615, "close": 2.634, "volume": 794088.8, "close_time": 1755590399999, "quote_volume": 2094599.02985, "trades": 12600, "taker_buy_base": 356905.63, "taker_buy_quote": 942002.2299 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.635, "high": 2.682, "low": 2.624, "close": 2.678, "volume": 564001.2, "close_time": 1755604799999, "quote_volume": 1497187.11649, "trades": 8577, "taker_buy_base": 319036.15, "taker_buy_quote": 847104.40054 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.678, "high": 2.683, "low": 2.598, "close": 2.613, "volume": 1165035.11, "close_time": 1755619199999, "quote_volume": 3060370.15747, "trades": 18596, "taker_buy_base": 553665.88, "taker_buy_quote": 1454249.05996 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.614, "high": 2.614, "low": 2.554, "close": 2.572, "volume": 893472.79, "close_time": 1755633599999, "quote_volume": 2307023.20882, "trades": 15415, "taker_buy_base": 371471.26, "taker_buy_quote": 957858.59666 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.572, "high": 2.589, "low": 2.545, "close": 2.551, "volume": 469076.24, "close_time": 1755647999999, "quote_volume": 1204356.01098, "trades": 6973, "taker_buy_base": 222861.96, "taker_buy_quote": 572614.93458 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.552, "high": 2.58, "low": 2.529, "close": 2.572, "volume": 847424.65, "close_time": 1755662399999, "quote_volume": 2164098.86678, "trades": 10793, "taker_buy_base": 437073.62, "taker_buy_quote": 1116898.93029 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.572, "high": 2.586, "low": 2.566, "close": 2.569, "volume": 424826.74, "close_time": 1755676799999, "quote_volume": 1094863.7803, "trades": 6561, "taker_buy_base": 211223.87, "taker_buy_quote": 544425.33388 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.569, "high": 2.597, "low": 2.552, "close": 2.576, "volume": 508979.1, "close_time": 1755691199999, "quote_volume": 1314068.44269, "trades": 8782, "taker_buy_base": 253005.36, "taker_buy_quote": 653291.11314 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.577, "high": 2.603, "low": 2.527, "close": 2.584, "volume": 1353991.01, "close_time": 1755705599999, "quote_volume": 3471708.12837, "trades": 24415, "taker_buy_base": 739998.99, "taker_buy_quote": 1896529.56726 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.584, "high": 2.672, "low": 2.584, "close": 2.664, "volume": 1432375.53, "close_time": 1755719999999, "quote_volume": 3769418.0012, "trades": 21838, "taker_buy_base": 804071.5, "taker_buy_quote": 2115941.85492 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.664, "high": 2.703, "low": 2.658, "close": 2.681, "volume": 694074.08, "close_time": 1755734399999, "quote_volume": 1861760.21103, "trades": 10643, "taker_buy_base": 393138.29, "taker_buy_quote": 1054984.77431 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.681, "high": 2.761, "low": 2.672, "close": 2.72, "volume": 1849224.29, "close_time": 1755748799999, "quote_volume": 5040937.02726, "trades": 21343, "taker_buy_base": 880831.49, "taker_buy_quote": 2399974.76718 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.719, "high": 2.724, "low": 2.655, "close": 2.656, "volume": 992345.83, "close_time": 1755763199999, "quote_volume": 2663425.4259, "trades": 11273, "taker_buy_base": 431783.29, "taker_buy_quote": 1157797.16178 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.657, "high": 2.666, "low": 2.622, "close": 2.646, "volume": 557467.23, "close_time": 1755777599999, "quote_volume": 1472650.36337, "trades": 9608, "taker_buy_base": 248182.63, "taker_buy_quote": 655896.37555 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.646, "high": 2.681, "low": 2.615, "close": 2.616, "volume": 967148.46, "close_time": 1755791999999, "quote_volume": 2560343.37241, "trades": 12353, "taker_buy_base": 429879.61, "taker_buy_quote": 1138493.01787 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.616, "high": 2.639, "low": 2.61, "close": 2.618, "volume": 345207.02, "close_time": 1755806399999, "quote_volume": 906311.59014, "trades": 5639, "taker_buy_base": 162835.35, "taker_buy_quote": 427680.74587 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.619, "high": 2.64, "low": 2.606, "close": 2.623, "volume": 213132.57, "close_time": 1755820799999, "quote_volume": 558940.72099, "trades": 3706, "taker_buy_base": 96190.28, "taker_buy_quote": 252318.62651 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.623, "high": 2.666, "low": 2.616, "close": 2.629, "volume": 473381.74, "close_time": 1755835199999, "quote_volume": 1250801.14004, "trades": 6212, "taker_buy_base": 236104.48, "taker_buy_quote": 623888.446 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.63, "high": 2.64, "low": 2.607, "close": 2.631, "volume": 529282.38, "close_time": 1755849599999, "quote_volume": 1390735.72702, "trades": 7077, "taker_buy_base": 227420.61, "taker_buy_quote": 597791.36488 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.631, "high": 2.642, "low": 2.586, "close": 2.587, "volume": 680492.46, "close_time": 1755863999999, "quote_volume": 1774868.69076, "trades": 10953, "taker_buy_base": 277449.82, "taker_buy_quote": 723909.31457 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.588, "high": 2.739, "low": 2.544, "close": 2.717, "volume": 3778542.96, "close_time": 1755878399999, "quote_volume": 9967209.01758, "trades": 57522, "taker_buy_base": 1813677.79, "taker_buy_quote": 4790952.72501 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.717, "high": 2.817, "low": 2.717, "close": 2.808, "volume": 1677461.26, "close_time": 1755892799999, "quote_volume": 4666491.81065, "trades": 31993, "taker_buy_base": 883930.26, "taker_buy_quote": 2457554.77384 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.808, "high": 2.857, "low": 2.808, "close": 2.857, "volume": 934717.93, "close_time": 1755907199999, "quote_volume": 2648873.87269, "trades": 20560, "taker_buy_base": 479734.34, "taker_buy_quote": 1359549.30576 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.857, "high": 2.859, "low": 2.722, "close": 2.741, "volume": 1528212.59, "close_time": 1755921599999, "quote_volume": 4243440.08874, "trades": 24674, "taker_buy_base": 714046.93, "taker_buy_quote": 1983428.57147 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.74, "high": 2.796, "low": 2.735, "close": 2.758, "volume": 696726.57, "close_time": 1755935999999, "quote_volume": 1929373.66647, "trades": 10660, "taker_buy_base": 368580.11, "taker_buy_quote": 1020437.11463 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.759, "high": 2.783, "low": 2.746, "close": 2.755, "volume": 411815.36, "close_time": 1755950399999, "quote_volume": 1138475.11856, "trades": 6751, "taker_buy_base": 195015.51, "taker_buy_quote": 539612.67856 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.755, "high": 2.788, "low": 2.744, "close": 2.774, "volume": 671040.19, "close_time": 1755964799999, "quote_volume": 1858510.63585, "trades": 10436, "taker_buy_base": 371936.94, "taker_buy_quote": 1030132.27766 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.773, "high": 2.794, "low": 2.758, "close": 2.79, "volume": 303259.12, "close_time": 1755979199999, "quote_volume": 841309.61439, "trades": 4866, "taker_buy_base": 140150.6, "taker_buy_quote": 389071.35347 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.791, "high": 2.791, "low": 2.764, "close": 2.77, "volume": 292995.01, "close_time": 1755993599999, "quote_volume": 813559.30353, "trades": 4665, "taker_buy_base": 116701.26, "taker_buy_quote": 324082.61064 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.771, "high": 2.787, "low": 2.746, "close": 2.76, "volume": 453734.29, "close_time": 1756007999999, "quote_volume": 1253751.3121, "trades": 6543, "taker_buy_base": 208652.72, "taker_buy_quote": 577109.25 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.759, "high": 2.764, "low": 2.702, "close": 2.702, "volume": 590205.24, "close_time": 1756022399999, "quote_volume": 1610251.82167, "trades": 10254, "taker_buy_base": 253621.03, "taker_buy_quote": 692060.87536 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.702, "high": 2.716, "low": 2.671, "close": 2.681, "volume": 542170.54, "close_time": 1756036799999, "quote_volume": 1459532.52609, "trades": 10347, "taker_buy_base": 241842.86, "taker_buy_quote": 651216.21244 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.682, "high": 2.716, "low": 2.676, "close": 2.695, "volume": 437494.98, "close_time": 1756051199999, "quote_volume": 1179340.14535, "trades": 7233, "taker_buy_base": 225101.72, "taker_buy_quote": 606963.34335 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.695, "high": 2.788, "low": 2.68, "close": 2.718, "volume": 1605784.85, "close_time": 1756065599999, "quote_volume": 4386327.43437, "trades": 34532, "taker_buy_base": 788197.53, "taker_buy_quote": 2152648.86097 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.718, "high": 2.729, "low": 2.68, "close": 2.699, "volume": 811258.73, "close_time": 1756079999999, "quote_volume": 2195054.31605, "trades": 20247, "taker_buy_base": 425235.39, "taker_buy_quote": 1151016.14246 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.7, "high": 2.73, "low": 2.66, "close": 2.703, "volume": 727016.73, "close_time": 1756094399999, "quote_volume": 1958606.66067, "trades": 16788, "taker_buy_base": 343376.76, "taker_buy_quote": 924808.44097 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.704, "high": 2.71, "low": 2.63, "close": 2.638, "volume": 1075717.65, "close_time": 1756108799999, "quote_volume": 2870060.11437, "trades": 19020, "taker_buy_base": 485693.92, "taker_buy_quote": 1296631.25132 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.637, "high": 2.649, "low": 2.608, "close": 2.627, "volume": 740014.26, "close_time": 1756123199999, "quote_volume": 1943604.18126, "trades": 13843, "taker_buy_base": 340561.39, "taker_buy_quote": 894672.29229 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.627, "high": 2.672, "low": 2.614, "close": 2.637, "volume": 999585.2, "close_time": 1756137599999, "quote_volume": 2644851.78816, "trades": 14767, "taker_buy_base": 464881.09, "taker_buy_quote": 1230944.93547 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.637, "high": 2.664, "low": 2.584, "close": 2.585, "volume": 894705.6, "close_time": 1756151999999, "quote_volume": 2348216.28641, "trades": 16068, "taker_buy_base": 416850.98, "taker_buy_quote": 1094752.30217 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.585, "high": 2.597, "low": 2.535, "close": 2.547, "volume": 1235077.6, "close_time": 1756166399999, "quote_volume": 3161595.35511, "trades": 25465, "taker_buy_base": 572426.76, "taker_buy_quote": 1465409.65934 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.548, "high": 2.587, "low": 2.525, "close": 2.578, "volume": 838013.34, "close_time": 1756180799999, "quote_volume": 2139476.83067, "trades": 13279, "taker_buy_base": 446943.06, "taker_buy_quote": 1142118.09982 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.577, "high": 2.611, "low": 2.577, "close": 2.596, "volume": 555741.69, "close_time": 1756195199999, "quote_volume": 1441657.98321, "trades": 12065, "taker_buy_base": 337959.12, "taker_buy_quote": 876891.0664 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.596, "high": 2.606, "low": 2.576, "close": 2.588, "volume": 512967.47, "close_time": 1756209599999, "quote_volume": 1328157.52726, "trades": 9043, "taker_buy_base": 263521.63, "taker_buy_quote": 682441.86229 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.588, "high": 2.64, "low": 2.577, "close": 2.598, "volume": 933454.65, "close_time": 1756223999999, "quote_volume": 2430790.14028, "trades": 19386, "taker_buy_base": 429850.92, "taker_buy_quote": 1119502.8078 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.598, "high": 2.647, "low": 2.591, "close": 2.643, "volume": 439161.89, "close_time": 1756238399999, "quote_volume": 1148796.13414, "trades": 8872, "taker_buy_base": 215466.89, "taker_buy_quote": 563954.01945 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.642, "high": 2.65, "low": 2.626, "close": 2.632, "volume": 326813.14, "close_time": 1756252799999, "quote_volume": 862116.4273, "trades": 6834, "taker_buy_base": 181763.08, "taker_buy_quote": 479576.60297 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.632, "high": 2.65, "low": 2.611, "close": 2.639, "volume": 441338.32, "close_time": 1756267199999, "quote_volume": 1158815.59997, "trades": 8786, "taker_buy_base": 172938.19, "taker_buy_quote": 454681.82171 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.639, "high": 2.657, "low": 2.612, "close": 2.616, "volume": 386226.18, "close_time": 1756281599999, "quote_volume": 1017719.79855, "trades": 7015, "taker_buy_base": 179853.94, "taker_buy_quote": 474321.87445 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.617, "high": 2.627, "low": 2.598, "close": 2.617, "volume": 443385.15, "close_time": 1756295999999, "quote_volume": 1157996.28262, "trades": 7691, "taker_buy_base": 158139.1, "taker_buy_quote": 413223.1374 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.617, "high": 2.642, "low": 2.602, "close": 2.635, "volume": 681652.33, "close_time": 1756310399999, "quote_volume": 1785115.49953, "trades": 10503, "taker_buy_base": 276161.74, "taker_buy_quote": 723698.55289 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.636, "high": 2.64, "low": 2.601, "close": 2.611, "volume": 300305.8, "close_time": 1756324799999, "quote_volume": 787852.66005, "trades": 6705, "taker_buy_base": 131362.5, "taker_buy_quote": 344673.57548 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.61, "high": 2.627, "low": 2.586, "close": 2.589, "volume": 634972.51, "close_time": 1756339199999, "quote_volume": 1654599.20279, "trades": 13205, "taker_buy_base": 292686.63, "taker_buy_quote": 762915.747 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.588, "high": 2.605, "low": 2.568, "close": 2.603, "volume": 405863.52, "close_time": 1756353599999, "quote_volume": 1051268.63594, "trades": 5562, "taker_buy_base": 201465.75, "taker_buy_quote": 522183.93468 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.603, "high": 2.645, "low": 2.601, "close": 2.643, "volume": 439530.76, "close_time": 1756367999999, "quote_volume": 1155148.93841, "trades": 6388, "taker_buy_base": 249730.87, "taker_buy_quote": 656349.60911 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.644, "high": 2.66, "low": 2.587, "close": 2.609, "volume": 1148122.24, "close_time": 1756382399999, "quote_volume": 3004882.20872, "trades": 12155, "taker_buy_base": 400884.47, "taker_buy_quote": 1048449.85926 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.61, "high": 2.624, "low": 2.593, "close": 2.6, "volume": 666429.94, "close_time": 1756396799999, "quote_volume": 1738669.96427, "trades": 10803, "taker_buy_base": 299763.02, "taker_buy_quote": 782890.9682 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.6, "high": 2.619, "low": 2.578, "close": 2.587, "volume": 764152.6, "close_time": 1756411199999, "quote_volume": 1986729.19505, "trades": 11171, "taker_buy_base": 413046.19, "taker_buy_quote": 1074241.93289 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.587, "high": 2.62, "low": 2.585, "close": 2.613, "volume": 197570.65, "close_time": 1756425599999, "quote_volume": 514651.70831, "trades": 2903, "taker_buy_base": 111454.08, "taker_buy_quote": 290465.53967 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.613, "high": 2.618, "low": 2.583, "close": 2.591, "volume": 410205.19, "close_time": 1756439999999, "quote_volume": 1064492.56263, "trades": 4976, "taker_buy_base": 205068.75, "taker_buy_quote": 532085.03488 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.59, "high": 2.595, "low": 2.514, "close": 2.52, "volume": 1009672.52, "close_time": 1756454399999, "quote_volume": 2578882.57471, "trades": 28392, "taker_buy_base": 495194.7, "taker_buy_quote": 1264729.14435 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.519, "high": 2.529, "low": 2.472, "close": 2.499, "volume": 1044799.96, "close_time": 1756468799999, "quote_volume": 2611141.42486, "trades": 13753, "taker_buy_base": 468267.14, "taker_buy_quote": 1170254.46565 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.499, "high": 2.546, "low": 2.483, "close": 2.497, "volume": 983456.29, "close_time": 1756483199999, "quote_volume": 2465935.81792, "trades": 19082, "taker_buy_base": 434226.33, "taker_buy_quote": 1089339.92982 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.497, "high": 2.507, "low": 2.454, "close": 2.477, "volume": 710808.34, "close_time": 1756497599999, "quote_volume": 1760508.81449, "trades": 12266, "taker_buy_base": 317520.4, "taker_buy_quote": 786539.10995 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.477, "high": 2.493, "low": 2.458, "close": 2.487, "volume": 286762.86, "close_time": 1756511999999, "quote_volume": 710330.01989, "trades": 5403, "taker_buy_base": 141761.14, "taker_buy_quote": 351177.17969 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.487, "high": 2.505, "low": 2.455, "close": 2.497, "volume": 476249.08, "close_time": 1756526399999, "quote_volume": 1181128.77613, "trades": 7522, "taker_buy_base": 222276.35, "taker_buy_quote": 551080.57165 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.498, "high": 2.519, "low": 2.49, "close": 2.508, "volume": 453352.32, "close_time": 1756540799999, "quote_volume": 1134417.08096, "trades": 5289, "taker_buy_base": 234900.74, "taker_buy_quote": 587945.77523 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.507, "high": 2.509, "low": 2.488, "close": 2.505, "volume": 270953.02, "close_time": 1756555199999, "quote_volume": 676987.33248, "trades": 4740, "taker_buy_base": 122581.21, "taker_buy_quote": 306391.59936 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.504, "high": 2.506, "low": 2.475, "close": 2.488, "volume": 457533.24, "close_time": 1756569599999, "quote_volume": 1138502.21841, "trades": 6708, "taker_buy_base": 226690.45, "taker_buy_quote": 563994.22509 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.488, "high": 2.492, "low": 2.471, "close": 2.488, "volume": 284674.97, "close_time": 1756583999999, "quote_volume": 706282.73908, "trades": 3648, "taker_buy_base": 124662.01, "taker_buy_quote": 309632.7399 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.489, "high": 2.505, "low": 2.477, "close": 2.5, "volume": 134627.17, "close_time": 1756598399999, "quote_volume": 335410.94242, "trades": 2567, "taker_buy_base": 76234.6, "taker_buy_quote": 189993.77822 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.5, "high": 2.526, "low": 2.496, "close": 2.522, "volume": 298175.21, "close_time": 1756612799999, "quote_volume": 749820.0801, "trades": 5530, "taker_buy_base": 133607.5, "taker_buy_quote": 336004.42226 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.523, "high": 2.525, "low": 2.489, "close": 2.497, "volume": 272559.42, "close_time": 1756627199999, "quote_volume": 682271.47957, "trades": 3881, "taker_buy_base": 132686.03, "taker_buy_quote": 332319.73146 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.497, "high": 2.511, "low": 2.487, "close": 2.507, "volume": 301276.12, "close_time": 1756641599999, "quote_volume": 752615.6493, "trades": 3697, "taker_buy_base": 147766.21, "taker_buy_quote": 369091.68978 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.507, "high": 2.508, "low": 2.483, "close": 2.505, "volume": 276100.78, "close_time": 1756655999999, "quote_volume": 688830.03835, "trades": 3910, "taker_buy_base": 150490.55, "taker_buy_quote": 375562.77103 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.505, "high": 2.505, "low": 2.481, "close": 2.489, "volume": 381568.93, "close_time": 1756670399999, "quote_volume": 950547.95991, "trades": 4819, "taker_buy_base": 182627.83, "taker_buy_quote": 454661.98975 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.49, "high": 2.496, "low": 2.462, "close": 2.464, "volume": 283799.46, "close_time": 1756684799999, "quote_volume": 702616.04254, "trades": 5401, "taker_buy_base": 110983.43, "taker_buy_quote": 274550.3305 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.463, "high": 2.477, "low": 2.434, "close": 2.445, "volume": 791746.74, "close_time": 1756699199999, "quote_volume": 1940924.48918, "trades": 12173, "taker_buy_base": 384068.52, "taker_buy_quote": 941812.72013 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.446, "high": 2.487, "low": 2.423, "close": 2.487, "volume": 600396.38, "close_time": 1756713599999, "quote_volume": 1469043.98132, "trades": 9541, "taker_buy_base": 344953.28, "taker_buy_quote": 843933.12988 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.488, "high": 2.512, "low": 2.466, "close": 2.47, "volume": 614756.81, "close_time": 1756727999999, "quote_volume": 1534922.72589, "trades": 8033, "taker_buy_base": 287537.37, "taker_buy_quote": 718249.69961 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.47, "high": 2.484, "low": 2.397, "close": 2.399, "volume": 1691442.93, "close_time": 1756742399999, "quote_volume": 4099530.47942, "trades": 15497, "taker_buy_base": 624690.7, "taker_buy_quote": 1514281.73811 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.399, "high": 2.409, "low": 2.379, "close": 2.408, "volume": 485091.1, "close_time": 1756756799999, "quote_volume": 1159601.91882, "trades": 6524, "taker_buy_base": 244829.32, "taker_buy_quote": 585471.07338 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.408, "high": 2.408, "low": 2.353, "close": 2.388, "volume": 791537.94, "close_time": 1756771199999, "quote_volume": 1879007.43831, "trades": 12207, "taker_buy_base": 391163.58, "taker_buy_quote": 928265.41242 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.388, "high": 2.429, "low": 2.377, "close": 2.428, "volume": 326685.75, "close_time": 1756785599999, "quote_volume": 785590.95496, "trades": 7504, "taker_buy_base": 163506.3, "taker_buy_quote": 393341.51426 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.428, "high": 2.442, "low": 2.414, "close": 2.418, "volume": 290437.94, "close_time": 1756799999999, "quote_volume": 706601.87187, "trades": 3657, "taker_buy_base": 163221.04, "taker_buy_quote": 397245.09101 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.419, "high": 2.433, "low": 2.401, "close": 2.405, "volume": 709800.58, "close_time": 1756814399999, "quote_volume": 1713880.72854, "trades": 7747, "taker_buy_base": 326008.24, "taker_buy_quote": 787170.24442 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.405, "high": 2.428, "low": 2.369, "close": 2.38, "volume": 1036510.76, "close_time": 1756828799999, "quote_volume": 2485405.61292, "trades": 15233, "taker_buy_base": 523365.92, "taker_buy_quote": 1254434.8522 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.38, "high": 2.41, "low": 2.378, "close": 2.385, "volume": 438700.83, "close_time": 1756843199999, "quote_volume": 1049647.54392, "trades": 6085, "taker_buy_base": 239825.13, "taker_buy_quote": 573797.64125 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.386, "high": 2.408, "low": 2.382, "close": 2.405, "volume": 389972.5, "close_time": 1756857599999, "quote_volume": 935282.34598, "trades": 6699, "taker_buy_base": 169394.74, "taker_buy_quote": 406333.46177 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.405, "high": 2.41, "low": 2.377, "close": 2.389, "volume": 573330.53, "close_time": 1756871999999, "quote_volume": 1372318.9814, "trades": 6631, "taker_buy_base": 282729.46, "taker_buy_quote": 677417.62831 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.388, "high": 2.391, "low": 2.351, "close": 2.362, "volume": 777545.93, "close_time": 1756886399999, "quote_volume": 1841805.93176, "trades": 7176, "taker_buy_base": 382881.09, "taker_buy_quote": 907154.19323 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.361, "high": 2.387, "low": 2.354, "close": 2.376, "volume": 553046.38, "close_time": 1756900799999, "quote_volume": 1312712.72721, "trades": 6418, "taker_buy_base": 289986.0, "taker_buy_quote": 688696.27941 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.376, "high": 2.43, "low": 2.365, "close": 2.409, "volume": 830178.45, "close_time": 1756915199999, "quote_volume": 1991072.38688, "trades": 9809, "taker_buy_base": 441897.49, "taker_buy_quote": 1060037.15527 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.41, "high": 2.419, "low": 2.395, "close": 2.405, "volume": 352580.09, "close_time": 1756929599999, "quote_volume": 848583.88081, "trades": 5286, "taker_buy_base": 170179.17, "taker_buy_quote": 409764.72782 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.405, "high": 2.407, "low": 2.387, "close": 2.391, "volume": 270454.62, "close_time": 1756943999999, "quote_volume": 648020.27528, "trades": 3365, "taker_buy_base": 128639.3, "taker_buy_quote": 308378.50144 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.391, "high": 2.402, "low": 2.367, "close": 2.369, "volume": 384137.55, "close_time": 1756958399999, "quote_volume": 915252.85949, "trades": 4114, "taker_buy_base": 208784.74, "taker_buy_quote": 497672.5801 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.369, "high": 2.377, "low": 2.341, "close": 2.356, "volume": 580466.48, "close_time": 1756972799999, "quote_volume": 1368986.96841, "trades": 6943, "taker_buy_base": 296142.89, "taker_buy_quote": 698623.72193 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.356, "high": 2.371, "low": 2.348, "close": 2.354, "volume": 835008.55, "close_time": 1756987199999, "quote_volume": 1970676.9593, "trades": 6447, "taker_buy_base": 509308.23, "taker_buy_quote": 1201889.22406 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.354, "high": 2.37, "low": 2.335, "close": 2.339, "volume": 544135.88, "close_time": 1757001599999, "quote_volume": 1278370.26503, "trades": 8221, "taker_buy_base": 260930.55, "taker_buy_quote": 613056.48579 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.338, "high": 2.352, "low": 2.33, "close": 2.333, "volume": 318320.94, "close_time": 1757015999999, "quote_volume": 744750.20468, "trades": 4054, "taker_buy_base": 167952.08, "taker_buy_quote": 393101.73493 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.333, "high": 2.366, "low": 2.332, "close": 2.343, "volume": 192601.76, "close_time": 1757030399999, "quote_volume": 452898.27096, "trades": 2624, "taker_buy_base": 80811.91, "taker_buy_quote": 190023.36667 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.342, "high": 2.365, "low": 2.341, "close": 2.362, "volume": 163130.61, "close_time": 1757044799999, "quote_volume": 384287.31087, "trades": 2581, "taker_buy_base": 78715.78, "taker_buy_quote": 185589.37025 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.362, "high": 2.401, "low": 2.357, "close": 2.394, "volume": 408649.24, "close_time": 1757059199999, "quote_volume": 971807.88813, "trades": 6052, "taker_buy_base": 227619.09, "taker_buy_quote": 541028.05206 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.393, "high": 2.399, "low": 2.377, "close": 2.397, "volume": 199705.83, "close_time": 1757073599999, "quote_volume": 477183.59794, "trades": 3810, "taker_buy_base": 95125.29, "taker_buy_quote": 227285.84591 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.398, "high": 2.418, "low": 2.357, "close": 2.375, "volume": 1086298.42, "close_time": 1757087999999, "quote_volume": 2599375.20692, "trades": 16277, "taker_buy_base": 544747.45, "taker_buy_quote": 1305174.16593 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.374, "high": 2.389, "low": 2.369, "close": 2.388, "volume": 321236.84, "close_time": 1757102399999, "quote_volume": 763718.97881, "trades": 3410, "taker_buy_base": 139482.55, "taker_buy_quote": 331891.37432 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.388, "high": 2.391, "low": 2.371, "close": 2.375, "volume": 183154.29, "close_time": 1757116799999, "quote_volume": 435792.12073, "trades": 5479, "taker_buy_base": 65651.06, "taker_buy_quote": 156231.29545 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.376, "high": 2.395, "low": 2.376, "close": 2.388, "volume": 185928.71, "close_time": 1757131199999, "quote_volume": 443587.71371, "trades": 3007, "taker_buy_base": 95912.78, "taker_buy_quote": 228815.3018 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.388, "high": 2.399, "low": 2.378, "close": 2.385, "volume": 154232.11, "close_time": 1757145599999, "quote_volume": 368517.74404, "trades": 2223, "taker_buy_base": 86734.24, "taker_buy_quote": 207339.18124 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.386, "high": 2.395, "low": 2.381, "close": 2.391, "volume": 204256.58, "close_time": 1757159999999, "quote_volume": 487511.22782, "trades": 3089, "taker_buy_base": 83833.46, "taker_buy_quote": 200136.42364 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.39, "high": 2.418, "low": 2.389, "close": 2.395, "volume": 469734.21, "close_time": 1757174399999, "quote_volume": 1128148.81107, "trades": 5353, "taker_buy_base": 265955.89, "taker_buy_quote": 638739.72651 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.394, "high": 2.414, "low": 2.389, "close": 2.395, "volume": 229399.73, "close_time": 1757188799999, "quote_volume": 551155.02097, "trades": 3415, "taker_buy_base": 121550.83, "taker_buy_quote": 292140.7052 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.395, "high": 2.414, "low": 2.39, "close": 2.41, "volume": 222325.15, "close_time": 1757203199999, "quote_volume": 533987.59377, "trades": 2762, "taker_buy_base": 71905.49, "taker_buy_quote": 172858.05057 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.409, "high": 2.42, "low": 2.403, "close": 2.419, "volume": 240522.62, "close_time": 1757217599999, "quote_volume": 580230.30679, "trades": 2829, "taker_buy_base": 109078.48, "taker_buy_quote": 263242.29196 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.42, "high": 2.428, "low": 2.409, "close": 2.41, "volume": 167608.5, "close_time": 1757231999999, "quote_volume": 405547.06931, "trades": 2208, "taker_buy_base": 74292.66, "taker_buy_quote": 179863.13811 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.411, "high": 2.422, "low": 2.409, "close": 2.421, "volume": 169261.07, "close_time": 1757246399999, "quote_volume": 408957.24133, "trades": 2059, "taker_buy_base": 92177.45, "taker_buy_quote": 222763.91637 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.421, "high": 2.426, "low": 2.407, "close": 2.411, "volume": 274583.52, "close_time": 1757260799999, "quote_volume": 662771.05747, "trades": 3326, "taker_buy_base": 133658.32, "taker_buy_quote": 322777.33713 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.41, "high": 2.415, "low": 2.393, "close": 2.403, "volume": 318582.14, "close_time": 1757275199999, "quote_volume": 765347.73229, "trades": 3145, "taker_buy_base": 154079.91, "taker_buy_quote": 370127.36796 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.403, "high": 2.424, "low": 2.396, "close": 2.413, "volume": 210014.57, "close_time": 1757289599999, "quote_volume": 506374.45826, "trades": 2930, "taker_buy_base": 85942.32, "taker_buy_quote": 207386.9841 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.413, "high": 2.435, "low": 2.4, "close": 2.421, "volume": 483608.55, "close_time": 1757303999999, "quote_volume": 1168565.14927, "trades": 5311, "taker_buy_base": 214191.46, "taker_buy_quote": 517885.88121 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.421, "high": 2.431, "low": 2.411, "close": 2.421, "volume": 289562.92, "close_time": 1757318399999, "quote_volume": 700668.9418, "trades": 3652, "taker_buy_base": 120438.26, "taker_buy_quote": 291428.30165 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.422, "high": 2.462, "low": 2.42, "close": 2.443, "volume": 516880.87, "close_time": 1757332799999, "quote_volume": 1263015.21375, "trades": 6131, "taker_buy_base": 258691.94, "taker_buy_quote": 632191.93771 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.443, "high": 2.472, "low": 2.435, "close": 2.459, "volume": 475563.83, "close_time": 1757347199999, "quote_volume": 1167566.46711, "trades": 5971, "taker_buy_base": 246525.89, "taker_buy_quote": 605353.18602 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.459, "high": 2.47, "low": 2.434, "close": 2.44, "volume": 261183.02, "close_time": 1757361599999, "quote_volume": 640315.31396, "trades": 3812, "taker_buy_base": 106755.87, "taker_buy_quote": 261985.9577 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.44, "high": 2.459, "low": 2.432, "close": 2.457, "volume": 218915.1, "close_time": 1757375999999, "quote_volume": 536106.48645, "trades": 2620, "taker_buy_base": 125584.45, "taker_buy_quote": 307660.43784 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.457, "high": 2.465, "low": 2.422, "close": 2.439, "volume": 292448.18, "close_time": 1757390399999, "quote_volume": 713817.24318, "trades": 4771, "taker_buy_base": 117087.72, "taker_buy_quote": 285888.6641 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.44, "high": 2.478, "low": 2.435, "close": 2.474, "volume": 484388.44, "close_time": 1757404799999, "quote_volume": 1189692.76062, "trades": 7063, "taker_buy_base": 243680.37, "taker_buy_quote": 598887.4443 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.474, "high": 2.481, "low": 2.457, "close": 2.459, "volume": 447805.46, "close_time": 1757419199999, "quote_volume": 1106245.90654, "trades": 5520, "taker_buy_base": 220735.95, "taker_buy_quote": 545431.90728 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.458, "high": 2.474, "low": 2.405, "close": 2.416, "volume": 1071757.8, "close_time": 1757433599999, "quote_volume": 2608158.11713, "trades": 13605, "taker_buy_base": 533664.25, "taker_buy_quote": 1297948.67848 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.415, "high": 2.424, "low": 2.404, "close": 2.417, "volume": 194758.15, "close_time": 1757447999999, "quote_volume": 469856.06977, "trades": 3716, "taker_buy_base": 92864.91, "taker_buy_quote": 224128.72593 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.417, "high": 2.431, "low": 2.412, "close": 2.419, "volume": 188280.06, "close_time": 1757462399999, "quote_volume": 455700.94004, "trades": 3016, "taker_buy_base": 84312.21, "taker_buy_quote": 204112.06855 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.42, "high": 2.438, "low": 2.408, "close": 2.431, "volume": 290582.23, "close_time": 1757476799999, "quote_volume": 703821.1855, "trades": 3725, "taker_buy_base": 148165.84, "taker_buy_quote": 359236.02692 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.433, "high": 2.5, "low": 2.428, "close": 2.471, "volume": 1287224.53, "close_time": 1757491199999, "quote_volume": 3179612.39968, "trades": 17850, "taker_buy_base": 664881.5, "taker_buy_quote": 1642488.87866 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.472, "high": 2.542, "low": 2.455, "close": 2.519, "volume": 2167722.11, "close_time": 1757505599999, "quote_volume": 5439627.3455, "trades": 26840, "taker_buy_base": 1121981.2, "taker_buy_quote": 2815853.29634 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.52, "high": 2.58, "low": 2.5, "close": 2.541, "volume": 2066114.64, "close_time": 1757519999999, "quote_volume": 5257936.99966, "trades": 25815, "taker_buy_base": 1027246.44, "taker_buy_quote": 2616138.64941 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.541, "high": 2.547, "low": 2.491, "close": 2.498, "volume": 634416.75, "close_time": 1757534399999, "quote_volume": 1598381.35934, "trades": 9742, "taker_buy_base": 266923.92, "taker_buy_quote": 672452.3445 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.498, "high": 2.518, "low": 2.496, "close": 2.515, "volume": 283879.51, "close_time": 1757548799999, "quote_volume": 712127.26944, "trades": 4599, "taker_buy_base": 126616.93, "taker_buy_quote": 317613.80468 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.514, "high": 2.557, "low": 2.503, "close": 2.53, "volume": 835851.94, "close_time": 1757563199999, "quote_volume": 2120317.50567, "trades": 11275, "taker_buy_base": 446873.63, "taker_buy_quote": 1133621.8509 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.529, "high": 2.553, "low": 2.518, "close": 2.547, "volume": 678195.04, "close_time": 1757577599999, "quote_volume": 1720166.80405, "trades": 8176, "taker_buy_base": 351602.11, "taker_buy_quote": 892076.39045 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.547, "high": 2.554, "low": 2.516, "close": 2.523, "volume": 487192.5, "close_time": 1757591999999, "quote_volume": 1235271.88562, "trades": 7140, "taker_buy_base": 215399.07, "taker_buy_quote": 546578.82701 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.524, "high": 2.544, "low": 2.485, "close": 2.497, "volume": 913180.69, "close_time": 1757606399999, "quote_volume": 2294389.30377, "trades": 13563, "taker_buy_base": 397876.08, "taker_buy_quote": 1000407.45845 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.497, "high": 2.523, "low": 2.496, "close": 2.511, "volume": 298054.77, "close_time": 1757620799999, "quote_volume": 748451.0035, "trades": 3427, "taker_buy_base": 170322.49, "taker_buy_quote": 427796.36997 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.511, "high": 2.538, "low": 2.503, "close": 2.537, "volume": 164835.11, "close_time": 1757635199999, "quote_volume": 415933.5097, "trades": 2733, "taker_buy_base": 84825.32, "taker_buy_quote": 214155.72913 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.537, "high": 2.564, "low": 2.532, "close": 2.543, "volume": 629763.89, "close_time": 1757649599999, "quote_volume": 1603652.88299, "trades": 7175, "taker_buy_base": 340101.97, "taker_buy_quote": 866343.17828 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.543, "high": 2.564, "low": 2.535, "close": 2.542, "volume": 547968.63, "close_time": 1757663999999, "quote_volume": 1398021.1865, "trades": 5240, "taker_buy_base": 229449.77, "taker_buy_quote": 585469.26879 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.542, "high": 2.552, "low": 2.529, "close": 2.531, "volume": 329593.47, "close_time": 1757678399999, "quote_volume": 837241.20233, "trades": 5368, "taker_buy_base": 134272.25, "taker_buy_quote": 341187.19599 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.531, "high": 2.561, "low": 2.522, "close": 2.552, "volume": 567067.69, "close_time": 1757692799999, "quote_volume": 1444681.95807, "trades": 6990, "taker_buy_base": 301796.44, "taker_buy_quote": 768962.82394 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.552, "high": 2.613, "low": 2.547, "close": 2.61, "volume": 825916.2, "close_time": 1757707199999, "quote_volume": 2131961.27051, "trades": 12167, "taker_buy_base": 447967.38, "taker_buy_quote": 1157196.21972 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.609, "high": 2.616, "low": 2.59, "close": 2.61, "volume": 430876.0, "close_time": 1757721599999, "quote_volume": 1121037.87102, "trades": 6075, "taker_buy_base": 220195.41, "taker_buy_quote": 573049.64728 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.611, "high": 2.629, "low": 2.595, "close": 2.621, "volume": 520716.52, "close_time": 1757735999999, "quote_volume": 1359388.86098, "trades": 8556, "taker_buy_base": 267398.79, "taker_buy_quote": 698487.1415 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.622, "high": 2.644, "low": 2.612, "close": 2.613, "volume": 637374.57, "close_time": 1757750399999, "quote_volume": 1675777.83574, "trades": 9773, "taker_buy_base": 341933.47, "taker_buy_quote": 899342.83493 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.613, "high": 2.665, "low": 2.613, "close": 2.662, "volume": 638238.26, "close_time": 1757764799999, "quote_volume": 1691309.52083, "trades": 8038, "taker_buy_base": 303188.4, "taker_buy_quote": 803323.91353 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.662, "high": 2.664, "low": 2.605, "close": 2.619, "volume": 718041.05, "close_time": 1757779199999, "quote_volume": 1889806.4124, "trades": 11111, "taker_buy_base": 292935.7, "taker_buy_quote": 770646.09287 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.62, "high": 2.629, "low": 2.57, "close": 2.591, "volume": 563583.54, "close_time": 1757793599999, "quote_volume": 1462174.16995, "trades": 9624, "taker_buy_base": 224014.22, "taker_buy_quote": 581039.17329 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.592, "high": 2.604, "low": 2.574, "close": 2.597, "volume": 344206.68, "close_time": 1757807999999, "quote_volume": 891075.90901, "trades": 4442, "taker_buy_base": 175842.22, "taker_buy_quote": 455339.83806 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.596, "high": 2.602, "low": 2.564, "close": 2.566, "volume": 627141.51, "close_time": 1757822399999, "quote_volume": 1619912.70547, "trades": 7736, "taker_buy_base": 283701.24, "taker_buy_quote": 733247.87465 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.566, "high": 2.582, "low": 2.547, "close": 2.566, "volume": 501193.74, "close_time": 1757836799999, "quote_volume": 1286094.95109, "trades": 6405, "taker_buy_base": 262121.57, "taker_buy_quote": 672786.26167 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.566, "high": 2.578, "low": 2.537, "close": 2.541, "volume": 584435.2, "close_time": 1757851199999, "quote_volume": 1497115.31359, "trades": 8150, "taker_buy_base": 255654.71, "taker_buy_quote": 654512.77178 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.541, "high": 2.55, "low": 2.507, "close": 2.51, "volume": 756364.48, "close_time": 1757865599999, "quote_volume": 1910197.11788, "trades": 13547, "taker_buy_base": 373831.73, "taker_buy_quote": 943915.51645 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.51, "high": 2.545, "low": 2.507, "close": 2.541, "volume": 480544.1, "close_time": 1757879999999, "quote_volume": 1216025.52783, "trades": 5501, "taker_buy_base": 227318.22, "taker_buy_quote": 575505.45149 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.541, "high": 2.557, "low": 2.524, "close": 2.527, "volume": 274886.93, "close_time": 1757894399999, "quote_volume": 698516.81912, "trades": 5418, "taker_buy_base": 120619.2, "taker_buy_quote": 306731.07094 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.528, "high": 2.545, "low": 2.513, "close": 2.543, "volume": 298496.33, "close_time": 1757908799999, "quote_volume": 755236.24475, "trades": 6436, "taker_buy_base": 111088.79, "taker_buy_quote": 281143.47832 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.542, "high": 2.558, "low": 2.5, "close": 2.502, "volume": 649726.39, "close_time": 1757923199999, "quote_volume": 1642637.544, "trades": 9248, "taker_buy_base": 234612.16, "taker_buy_quote": 593079.53813 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.503, "high": 2.503, "low": 2.453, "close": 2.465, "volume": 1085737.95, "close_time": 1757937599999, "quote_volume": 2683485.26556, "trades": 18971, "taker_buy_base": 534183.08, "taker_buy_quote": 1320892.96647 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.464, "high": 2.471, "low": 2.43, "close": 2.442, "volume": 765163.35, "close_time": 1757951999999, "quote_volume": 1875829.76904, "trades": 10924, "taker_buy_base": 289379.13, "taker_buy_quote": 709129.70234 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.442, "high": 2.453, "low": 2.428, "close": 2.446, "volume": 269417.41, "close_time": 1757966399999, "quote_volume": 657571.12018, "trades": 4135, "taker_buy_base": 154166.27, "taker_buy_quote": 376345.53614 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.446, "high": 2.462, "low": 2.445, "close": 2.457, "volume": 179969.08, "close_time": 1757980799999, "quote_volume": 442007.91287, "trades": 2504, "taker_buy_base": 94500.52, "taker_buy_quote": 232136.16368 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.456, "high": 2.462, "low": 2.442, "close": 2.444, "volume": 246271.44, "close_time": 1757995199999, "quote_volume": 603411.66798, "trades": 4188, "taker_buy_base": 92866.11, "taker_buy_quote": 227673.43867 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.443, "high": 2.468, "low": 2.433, "close": 2.465, "volume": 254586.14, "close_time": 1758009599999, "quote_volume": 624506.65837, "trades": 3935, "taker_buy_base": 137942.02, "taker_buy_quote": 338390.07156 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.465, "high": 2.478, "low": 2.451, "close": 2.456, "volume": 262720.37, "close_time": 1758023999999, "quote_volume": 647867.85168, "trades": 3892, "taker_buy_base": 110718.77, "taker_buy_quote": 273196.13806 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.458, "high": 2.469, "low": 2.433, "close": 2.459, "volume": 434305.19, "close_time": 1758038399999, "quote_volume": 1063852.60704, "trades": 7729, "taker_buy_base": 171754.9, "taker_buy_quote": 420840.44941 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.46, "high": 2.559, "low": 2.448, "close": 2.526, "volume": 1557711.85, "close_time": 1758052799999, "quote_volume": 3919697.87497, "trades": 24850, "taker_buy_base": 820876.55, "taker_buy_quote": 2064567.678 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.526, "high": 2.552, "low": 2.523, "close": 2.543, "volume": 344301.49, "close_time": 1758067199999, "quote_volume": 874474.18863, "trades": 5951, "taker_buy_base": 203337.9, "taker_buy_quote": 516656.39155 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.544, "high": 2.769, "low": 2.539, "close": 2.618, "volume": 4848011.65, "close_time": 1758081599999, "quote_volume": 12898764.51015, "trades": 68489, "taker_buy_base": 2377748.01, "taker_buy_quote": 6311184.50756 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.617, "high": 2.633, "low": 2.568, "close": 2.62, "volume": 1165929.63, "close_time": 1758095999999, "quote_volume": 3030647.14628, "trades": 22357, "taker_buy_base": 612255.73, "taker_buy_quote": 1591777.63265 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.62, "high": 2.62, "low": 2.569, "close": 2.576, "volume": 765220.01, "close_time": 1758110399999, "quote_volume": 1981550.81807, "trades": 13137, "taker_buy_base": 352083.62, "taker_buy_quote": 911724.41144 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.576, "high": 2.6, "low": 2.542, "close": 2.547, "volume": 923942.18, "close_time": 1758124799999, "quote_volume": 2366513.36407, "trades": 11667, "taker_buy_base": 420702.96, "taker_buy_quote": 1077533.42917 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.547, "high": 2.592, "low": 2.524, "close": 2.587, "volume": 1236461.99, "close_time": 1758139199999, "quote_volume": 3154509.24287, "trades": 19968, "taker_buy_base": 675928.12, "taker_buy_quote": 1724945.33368 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.588, "high": 2.697, "low": 2.568, "close": 2.69, "volume": 1338150.05, "close_time": 1758153599999, "quote_volume": 3543581.66019, "trades": 23586, "taker_buy_base": 697441.8, "taker_buy_quote": 1845481.2235 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.691, "high": 2.763, "low": 2.665, "close": 2.744, "volume": 1590826.85, "close_time": 1758167999999, "quote_volume": 4315960.44576, "trades": 33180, "taker_buy_base": 820676.66, "taker_buy_quote": 2229336.76357 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.744, "high": 2.748, "low": 2.665, "close": 2.704, "volume": 1060130.4, "close_time": 1758182399999, "quote_volume": 2858766.98788, "trades": 19400, "taker_buy_base": 488963.04, "taker_buy_quote": 1318290.02051 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.704, "high": 2.792, "low": 2.7, "close": 2.736, "volume": 2293899.03, "close_time": 1758196799999, "quote_volume": 6322134.7402, "trades": 35011, "taker_buy_base": 1271256.92, "taker_buy_quote": 3504567.73471 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.737, "high": 2.775, "low": 2.727, "close": 2.771, "volume": 999548.48, "close_time": 1758211199999, "quote_volume": 2752205.36864, "trades": 15283, "taker_buy_base": 533320.68, "taker_buy_quote": 1468877.0787 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.771, "high": 2.786, "low": 2.73, "close": 2.746, "volume": 767377.14, "close_time": 1758225599999, "quote_volume": 2118393.12887, "trades": 12414, "taker_buy_base": 299547.64, "taker_buy_quote": 826756.51777 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.747, "high": 2.759, "low": 2.715, "close": 2.718, "volume": 500026.94, "close_time": 1758239999999, "quote_volume": 1366851.23379, "trades": 7011, "taker_buy_base": 247105.77, "taker_buy_quote": 675428.75909 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.718, "high": 2.745, "low": 2.683, "close": 2.685, "volume": 1060017.73, "close_time": 1758254399999, "quote_volume": 2879702.34531, "trades": 12305, "taker_buy_base": 489725.0, "taker_buy_quote": 1331734.75249 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.685, "high": 2.723, "low": 2.668, "close": 2.714, "volume": 1239604.6, "close_time": 1758268799999, "quote_volume": 3344325.45883, "trades": 15949, "taker_buy_base": 557925.67, "taker_buy_quote": 1506295.68543 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.714, "high": 2.745, "low": 2.667, "close": 2.674, "volume": 1199549.91, "close_time": 1758283199999, "quote_volume": 3247708.30839, "trades": 16021, "taker_buy_base": 539016.63, "taker_buy_quote": 1461561.81728 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.674, "high": 2.692, "low": 2.645, "close": 2.665, "volume": 1130507.56, "close_time": 1758297599999, "quote_volume": 3014972.80812, "trades": 18813, "taker_buy_base": 547247.05, "taker_buy_quote": 1460451.20818 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.664, "high": 2.694, "low": 2.661, "close": 2.663, "volume": 722774.18, "close_time": 1758311999999, "quote_volume": 1934050.42246, "trades": 10300, "taker_buy_base": 305361.78, "taker_buy_quote": 817407.88328 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.663, "high": 2.707, "low": 2.66, "close": 2.705, "volume": 600234.79, "close_time": 1758326399999, "quote_volume": 1608383.83324, "trades": 11250, "taker_buy_base": 347030.7, "taker_buy_quote": 930101.83467 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.706, "high": 2.73, "low": 2.635, "close": 2.704, "volume": 1195404.95, "close_time": 1758340799999, "quote_volume": 3229965.61477, "trades": 16346, "taker_buy_base": 543283.95, "taker_buy_quote": 1468844.95434 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.704, "high": 2.881, "low": 2.7, "close": 2.828, "volume": 4471124.05, "close_time": 1758355199999, "quote_volume": 12625841.28185, "trades": 56386, "taker_buy_base": 2348463.76, "taker_buy_quote": 6625006.32081 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.828, "high": 2.879, "low": 2.763, "close": 2.801, "volume": 2560188.47, "close_time": 1758369599999, "quote_volume": 7201432.13041, "trades": 29799, "taker_buy_base": 1278254.38, "taker_buy_quote": 3596117.3041 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.801, "high": 2.96, "low": 2.778, "close": 2.901, "volume": 3295421.1, "close_time": 1758383999999, "quote_volume": 9485753.6387, "trades": 46759, "taker_buy_base": 1674843.21, "taker_buy_quote": 4823454.53478 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.902, "high": 3.016, "low": 2.9, "close": 2.942, "volume": 3853641.72, "close_time": 1758398399999, "quote_volume": 11404550.43122, "trades": 56409, "taker_buy_base": 2103324.7, "taker_buy_quote": 6226768.92459 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.942, "high": 3.071, "low": 2.94, "close": 3.067, "volume": 3441331.49, "close_time": 1758412799999, "quote_volume": 10381276.372, "trades": 44575, "taker_buy_base": 1817542.45, "taker_buy_quote": 5483012.41037 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.068, "high": 3.145, "low": 2.966, "close": 2.986, "volume": 5732792.96, "close_time": 1758427199999, "quote_volume": 17462396.49959, "trades": 79682, "taker_buy_base": 3130757.22, "taker_buy_quote": 9534498.28915 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.986, "high": 3.076, "low": 2.961, "close": 3.004, "volume": 2298272.7, "close_time": 1758441599999, "quote_volume": 6931445.90056, "trades": 33678, "taker_buy_base": 1154125.65, "taker_buy_quote": 3482370.99983 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.003, "high": 3.01, "low": 2.876, "close": 2.886, "volume": 2350660.37, "close_time": 1758455999999, "quote_volume": 6895523.78047, "trades": 32532, "taker_buy_base": 971381.0, "taker_buy_quote": 2849456.23811 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.886, "high": 2.944, "low": 2.883, "close": 2.934, "volume": 1057833.09, "close_time": 1758470399999, "quote_volume": 3087267.31207, "trades": 16106, "taker_buy_base": 575516.27, "taker_buy_quote": 1680297.77814 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.933, "high": 2.961, "low": 2.896, "close": 2.915, "volume": 985884.68, "close_time": 1758484799999, "quote_volume": 2882384.16725, "trades": 14424, "taker_buy_base": 494370.07, "taker_buy_quote": 1446055.97102 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.915, "high": 2.92, "low": 2.888, "close": 2.898, "volume": 491122.59, "close_time": 1758499199999, "quote_volume": 1426678.42345, "trades": 7722, "taker_buy_base": 205755.11, "taker_buy_quote": 597773.96289 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.898, "high": 2.914, "low": 2.782, "close": 2.8, "volume": 3442223.28, "close_time": 1758513599999, "quote_volume": 9717795.03621, "trades": 49793, "taker_buy_base": 1554421.53, "taker_buy_quote": 4390119.18399 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.8, "high": 2.829, "low": 2.65, "close": 2.719, "volume": 3213131.29, "close_time": 1758527999999, "quote_volume": 8768863.42211, "trades": 45114, "taker_buy_base": 1496594.45, "taker_buy_quote": 4078594.98473 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.719, "high": 2.754, "low": 2.692, "close": 2.704, "volume": 1281984.92, "close_time": 1758542399999, "quote_volume": 3485657.39683, "trades": 20227, "taker_buy_base": 567010.63, "taker_buy_quote": 1542867.45126 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.705, "high": 2.738, "low": 2.637, "close": 2.642, "volume": 1811043.06, "close_time": 1758556799999, "quote_volume": 4857772.51782, "trades": 22131, "taker_buy_base": 1042056.1, "taker_buy_quote": 2793019.40076 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.642, "high": 2.654, "low": 2.572, "close": 2.618, "volume": 2470067.45, "close_time": 1758571199999, "quote_volume": 6457771.4536, "trades": 28839, "taker_buy_base": 1196092.51, "taker_buy_quote": 3126892.97207 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.618, "high": 2.653, "low": 2.614, "close": 2.64, "volume": 823461.36, "close_time": 1758585599999, "quote_volume": 2167069.7489, "trades": 11164, "taker_buy_base": 384738.61, "taker_buy_quote": 1012849.73862 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.64, "high": 2.652, "low": 2.583, "close": 2.645, "volume": 704799.48, "close_time": 1758599999999, "quote_volume": 1847984.2012, "trades": 10907, "taker_buy_base": 296611.84, "taker_buy_quote": 778903.36931 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.645, "high": 2.705, "low": 2.618, "close": 2.683, "volume": 1132319.23, "close_time": 1758614399999, "quote_volume": 3022035.79316, "trades": 16554, "taker_buy_base": 635336.95, "taker_buy_quote": 1695056.66081 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.684, "high": 2.731, "low": 2.68, "close": 2.731, "volume": 1370479.36, "close_time": 1758628799999, "quote_volume": 3706725.65405, "trades": 18190, "taker_buy_base": 741791.92, "taker_buy_quote": 2007205.82003 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.73, "high": 2.784, "low": 2.713, "close": 2.763, "volume": 2365573.67, "close_time": 1758643199999, "quote_volume": 6518121.61207, "trades": 28470, "taker_buy_base": 1151223.35, "taker_buy_quote": 3172083.66667 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.763, "high": 2.826, "low": 2.721, "close": 2.742, "volume": 2724007.45, "close_time": 1758657599999, "quote_volume": 7544967.18386, "trades": 35454, "taker_buy_base": 1306574.71, "taker_buy_quote": 3621155.31286 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.741, "high": 2.808, "low": 2.738, "close": 2.771, "volume": 812900.6, "close_time": 1758671999999, "quote_volume": 2254987.70353, "trades": 11174, "taker_buy_base": 421031.69, "taker_buy_quote": 1168032.64597 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.772, "high": 2.853, "low": 2.764, "close": 2.765, "volume": 1581205.92, "close_time": 1758686399999, "quote_volume": 4445620.00941, "trades": 23440, "taker_buy_base": 820589.13, "taker_buy_quote": 2309709.29978 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.765, "high": 2.845, "low": 2.727, "close": 2.832, "volume": 1396528.69, "close_time": 1758700799999, "quote_volume": 3893992.21837, "trades": 22803, "taker_buy_base": 666835.63, "taker_buy_quote": 1860420.7988 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.833, "high": 2.864, "low": 2.769, "close": 2.802, "volume": 2087492.77, "close_time": 1758715199999, "quote_volume": 5870947.96049, "trades": 27124, "taker_buy_base": 919018.62, "taker_buy_quote": 2587105.31511 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.802, "high": 2.833, "low": 2.774, "close": 2.78, "volume": 1211547.67, "close_time": 1758729599999, "quote_volume": 3395381.68585, "trades": 16431, "taker_buy_base": 550404.57, "taker_buy_quote": 1543780.97136 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.781, "high": 2.822, "low": 2.772, "close": 2.801, "volume": 781947.01, "close_time": 1758743999999, "quote_volume": 2187525.03187, "trades": 9112, "taker_buy_base": 446451.07, "taker_buy_quote": 1249460.46336 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.801, "high": 2.809, "low": 2.773, "close": 2.784, "volume": 385549.45, "close_time": 1758758399999, "quote_volume": 1075406.56013, "trades": 5707, "taker_buy_base": 175205.84, "taker_buy_quote": 488907.32751 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.785, "high": 2.788, "low": 2.711, "close": 2.726, "volume": 1178072.37, "close_time": 1758772799999, "quote_volume": 3234696.84082, "trades": 12910, "taker_buy_base": 518219.96, "taker_buy_quote": 1422130.64573 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.725, "high": 2.727, "low": 2.674, "close": 2.686, "volume": 1126665.25, "close_time": 1758787199999, "quote_volume": 3039930.27827, "trades": 13960, "taker_buy_base": 512779.69, "taker_buy_quote": 1384336.39377 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.687, "high": 2.7, "low": 2.654, "close": 2.66, "volume": 778433.27, "close_time": 1758801599999, "quote_volume": 2083735.44748, "trades": 10747, "taker_buy_base": 330376.87, "taker_buy_quote": 884804.96487 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.66, "high": 2.746, "low": 2.63, "close": 2.695, "volume": 1311586.89, "close_time": 1758815999999, "quote_volume": 3529856.1394, "trades": 19477, "taker_buy_base": 587000.32, "taker_buy_quote": 1580233.84902 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.695, "high": 2.702, "low": 2.594, "close": 2.618, "volume": 1623462.74, "close_time": 1758830399999, "quote_volume": 4276337.59264, "trades": 21391, "taker_buy_base": 764329.54, "taker_buy_quote": 2014168.40155 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.619, "high": 2.624, "low": 2.573, "close": 2.591, "volume": 807692.04, "close_time": 1758844799999, "quote_volume": 2097821.37363, "trades": 12547, "taker_buy_base": 361182.21, "taker_buy_quote": 939238.01807 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.592, "high": 2.629, "low": 2.584, "close": 2.618, "volume": 700979.86, "close_time": 1758859199999, "quote_volume": 1830381.08483, "trades": 12395, "taker_buy_base": 336577.33, "taker_buy_quote": 879808.06207 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.619, "high": 2.627, "low": 2.595, "close": 2.621, "volume": 630638.82, "close_time": 1758873599999, "quote_volume": 1647191.07584, "trades": 9733, "taker_buy_base": 287472.75, "taker_buy_quote": 751349.23597 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.622, "high": 2.628, "low": 2.575, "close": 2.591, "volume": 503291.34, "close_time": 1758887999999, "quote_volume": 1307815.29551, "trades": 8783, "taker_buy_base": 229600.0, "taker_buy_quote": 597210.71335 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.59, "high": 2.591, "low": 2.526, "close": 2.56, "volume": 1383973.72, "close_time": 1758902399999, "quote_volume": 3537273.32366, "trades": 23147, "taker_buy_base": 631283.22, "taker_buy_quote": 1613683.30244 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.56, "high": 2.625, "low": 2.554, "close": 2.588, "volume": 669627.9, "close_time": 1758916799999, "quote_volume": 1738108.18302, "trades": 10536, "taker_buy_base": 374874.48, "taker_buy_quote": 972947.57149 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.589, "high": 2.606, "low": 2.578, "close": 2.604, "volume": 332394.08, "close_time": 1758931199999, "quote_volume": 860775.50293, "trades": 5291, "taker_buy_base": 205209.62, "taker_buy_quote": 531486.4503 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.604, "high": 2.609, "low": 2.579, "close": 2.597, "volume": 372944.37, "close_time": 1758945599999, "quote_volume": 966725.23952, "trades": 6197, "taker_buy_base": 189527.25, "taker_buy_quote": 491482.26405 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.596, "high": 2.611, "low": 2.591, "close": 2.603, "volume": 418172.24, "close_time": 1758959999999, "quote_volume": 1087309.06321, "trades": 7531, "taker_buy_base": 226203.45, "taker_buy_quote": 588174.42805 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.602, "high": 2.628, "low": 2.578, "close": 2.598, "volume": 1009490.91, "close_time": 1758974399999, "quote_volume": 2622959.31408, "trades": 12750, "taker_buy_base": 528147.54, "taker_buy_quote": 1372220.94007 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.597, "high": 2.643, "low": 2.585, "close": 2.617, "volume": 668348.45, "close_time": 1758988799999, "quote_volume": 1749643.85914, "trades": 13668, "taker_buy_base": 304311.21, "taker_buy_quote": 796496.95105 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.617, "high": 2.634, "low": 2.589, "close": 2.606, "volume": 408378.53, "close_time": 1759003199999, "quote_volume": 1066253.93407, "trades": 7820, "taker_buy_base": 175286.09, "taker_buy_quote": 458269.47023 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.607, "high": 2.62, "low": 2.593, "close": 2.598, "volume": 159925.45, "close_time": 1759017599999, "quote_volume": 416442.16089, "trades": 3780, "taker_buy_base": 73940.63, "taker_buy_quote": 192494.13718 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.598, "high": 2.605, "low": 2.56, "close": 2.579, "volume": 483241.38, "close_time": 1759031999999, "quote_volume": 1245761.51276, "trades": 8376, "taker_buy_base": 223221.87, "taker_buy_quote": 575638.20561 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.579, "high": 2.585, "low": 2.555, "close": 2.558, "volume": 342121.63, "close_time": 1759046399999, "quote_volume": 878938.99259, "trades": 5723, "taker_buy_base": 166408.2, "taker_buy_quote": 427700.87375 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.559, "high": 2.573, "low": 2.539, "close": 2.552, "volume": 486065.53, "close_time": 1759060799999, "quote_volume": 1240120.27073, "trades": 9669, "taker_buy_base": 258879.3, "taker_buy_quote": 660506.50815 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.553, "high": 2.593, "low": 2.532, "close": 2.567, "volume": 543796.77, "close_time": 1759075199999, "quote_volume": 1394245.23929, "trades": 8827, "taker_buy_base": 289880.92, "taker_buy_quote": 743285.79878 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.568, "high": 2.59, "low": 2.568, "close": 2.578, "volume": 306188.95, "close_time": 1759089599999, "quote_volume": 789458.03892, "trades": 5363, "taker_buy_base": 146186.77, "taker_buy_quote": 376997.57886 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.579, "high": 2.646, "low": 2.576, "close": 2.64, "volume": 624564.69, "close_time": 1759103999999, "quote_volume": 1634034.27494, "trades": 8503, "taker_buy_base": 411364.85, "taker_buy_quote": 1076182.45906 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.641, "high": 2.675, "low": 2.633, "close": 2.675, "volume": 844010.62, "close_time": 1759118399999, "quote_volume": 2240147.08003, "trades": 13084, "taker_buy_base": 485704.25, "taker_buy_quote": 1290263.22387 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.675, "high": 2.684, "low": 2.63, "close": 2.633, "volume": 864908.89, "close_time": 1759132799999, "quote_volume": 2295445.14029, "trades": 12412, "taker_buy_base": 407105.34, "taker_buy_quote": 1081817.1378 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.632, "high": 2.64, "low": 2.593, "close": 2.597, "volume": 669332.52, "close_time": 1759147199999, "quote_volume": 1750499.57503, "trades": 12612, "taker_buy_base": 265683.49, "taker_buy_quote": 694797.06064 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.597, "high": 2.618, "low": 2.54, "close": 2.58, "volume": 1549132.79, "close_time": 1759161599999, "quote_volume": 3996853.52844, "trades": 23460, "taker_buy_base": 696837.26, "taker_buy_quote": 1799416.00305 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.58, "high": 2.597, "low": 2.548, "close": 2.594, "volume": 500328.51, "close_time": 1759175999999, "quote_volume": 1284751.95354, "trades": 8540, "taker_buy_base": 217787.14, "taker_buy_quote": 559729.81717 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.593, "high": 2.616, "low": 2.588, "close": 2.592, "volume": 350231.7, "close_time": 1759190399999, "quote_volume": 911321.04609, "trades": 7318, "taker_buy_base": 169276.72, "taker_buy_quote": 440543.99598 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.592, "high": 2.592, "low": 2.548, "close": 2.55, "volume": 668978.83, "close_time": 1759204799999, "quote_volume": 1718317.38317, "trades": 9790, "taker_buy_base": 221901.1, "taker_buy_quote": 570481.50643 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.55, "high": 2.567, "low": 2.517, "close": 2.524, "volume": 635458.76, "close_time": 1759219199999, "quote_volume": 1616598.31203, "trades": 10565, "taker_buy_base": 269119.21, "taker_buy_quote": 685461.62615 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.524, "high": 2.537, "low": 2.503, "close": 2.517, "volume": 604661.38, "close_time": 1759233599999, "quote_volume": 1522077.99201, "trades": 8029, "taker_buy_base": 290135.65, "taker_buy_quote": 730833.75799 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.516, "high": 2.52, "low": 2.477, "close": 2.481, "volume": 992984.1, "close_time": 1759247999999, "quote_volume": 2479615.67761, "trades": 11264, "taker_buy_base": 318438.39, "taker_buy_quote": 795074.13882 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.481, "high": 2.518, "low": 2.475, "close": 2.514, "volume": 414063.03, "close_time": 1759262399999, "quote_volume": 1031536.58474, "trades": 6648, "taker_buy_base": 225724.84, "taker_buy_quote": 562420.66812 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.514, "high": 2.526, "low": 2.49, "close": 2.507, "volume": 241302.59, "close_time": 1759276799999, "quote_volume": 605385.92632, "trades": 6015, "taker_buy_base": 105097.71, "taker_buy_quote": 263724.57255 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.507, "high": 2.532, "low": 2.496, "close": 2.504, "volume": 329381.95, "close_time": 1759291199999, "quote_volume": 828241.01892, "trades": 4731, "taker_buy_base": 176353.68, "taker_buy_quote": 443763.98554 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.504, "high": 2.523, "low": 2.5, "close": 2.513, "volume": 185319.75, "close_time": 1759305599999, "quote_volume": 465986.5221, "trades": 3579, "taker_buy_base": 92336.15, "taker_buy_quote": 232241.98259 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.512, "high": 2.612, "low": 2.507, "close": 2.576, "volume": 1009455.9, "close_time": 1759319999999, "quote_volume": 2597040.71471, "trades": 13771, "taker_buy_base": 600346.05, "taker_buy_quote": 1544202.06741 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.577, "high": 2.585, "low": 2.56, "close": 2.57, "volume": 395419.27, "close_time": 1759334399999, "quote_volume": 1017755.57868, "trades": 6150, "taker_buy_base": 177095.24, "taker_buy_quote": 455959.79699 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.571, "high": 2.6, "low": 2.564, "close": 2.585, "volume": 557616.2, "close_time": 1759348799999, "quote_volume": 1439737.28308, "trades": 7279, "taker_buy_base": 281254.67, "taker_buy_quote": 726516.81128 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.584, "high": 2.596, "low": 2.558, "close": 2.586, "volume": 515343.26, "close_time": 1759363199999, "quote_volume": 1326819.53698, "trades": 7586, "taker_buy_base": 247659.44, "taker_buy_quote": 637896.6401 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.586, "high": 2.64, "low": 2.583, "close": 2.619, "volume": 892834.27, "close_time": 1759377599999, "quote_volume": 2332365.71756, "trades": 10341, "taker_buy_base": 575289.54, "taker_buy_quote": 1502310.86717 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.62, "high": 2.637, "low": 2.606, "close": 2.623, "volume": 512844.55, "close_time": 1759391999999, "quote_volume": 1345407.94034, "trades": 6991, "taker_buy_base": 242832.14, "taker_buy_quote": 637418.46415 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.622, "high": 2.674, "low": 2.622, "close": 2.662, "volume": 807348.64, "close_time": 1759406399999, "quote_volume": 2139516.969, "trades": 12702, "taker_buy_base": 462044.16, "taker_buy_quote": 1224422.33867 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.662, "high": 2.682, "low": 2.614, "close": 2.666, "volume": 1031097.8, "close_time": 1759420799999, "quote_volume": 2735168.94367, "trades": 17033, "taker_buy_base": 542761.6, "taker_buy_quote": 1441666.72869 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.666, "high": 2.978, "low": 2.665, "close": 2.978, "volume": 4205953.98, "close_time": 1759435199999, "quote_volume": 11903207.86131, "trades": 102652, "taker_buy_base": 2388023.2, "taker_buy_quote": 6768444.21705 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.978, "high": 3.239, "low": 2.976, "close": 3.095, "volume": 9222287.92, "close_time": 1759449599999, "quote_volume": 28586191.45804, "trades": 149300, "taker_buy_base": 4941758.57, "taker_buy_quote": 15312321.14769 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.095, "high": 3.4, "low": 2.97, "close": 3.356, "volume": 8535271.83, "close_time": 1759463999999, "quote_volume": 27016699.55384, "trades": 134037, "taker_buy_base": 4804565.67, "taker_buy_quote": 15245583.07092 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.357, "high": 3.583, "low": 3.243, "close": 3.272, "volume": 12158599.83, "close_time": 1759478399999, "quote_volume": 41221467.12686, "trades": 229646, "taker_buy_base": 6161111.78, "taker_buy_quote": 20927061.69509 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.273, "high": 3.455, "low": 3.209, "close": 3.32, "volume": 6814542.16, "close_time": 1759492799999, "quote_volume": 22639559.0708, "trades": 122440, "taker_buy_base": 3202293.3, "taker_buy_quote": 10645264.95897 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.32, "high": 3.698, "low": 3.316, "close": 3.633, "volume": 13918426.46, "close_time": 1759507199999, "quote_volume": 49104565.06493, "trades": 208374, "taker_buy_base": 7203616.06, "taker_buy_quote": 25404137.23884 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.633, "high": 3.661, "low": 3.48, "close": 3.615, "volume": 6800899.17, "close_time": 1759521599999, "quote_volume": 24290107.7565, "trades": 108016, "taker_buy_base": 3445690.24, "taker_buy_quote": 12314781.54107 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.613, "high": 3.745, "low": 3.565, "close": 3.629, "volume": 4622009.01, "close_time": 1759535999999, "quote_volume": 16824384.12586, "trades": 72535, "taker_buy_base": 2513909.06, "taker_buy_quote": 9154458.71521 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.628, "high": 3.718, "low": 3.574, "close": 3.601, "volume": 4829523.15, "close_time": 1759550399999, "quote_volume": 17603620.98234, "trades": 88676, "taker_buy_base": 2394668.52, "taker_buy_quote": 8737059.70815 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.601, "high": 3.645, "low": 3.491, "close": 3.524, "volume": 3794195.51, "close_time": 1759564799999, "quote_volume": 13539370.83964, "trades": 63437, "taker_buy_base": 1817836.71, "taker_buy_quote": 6489824.53832 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.524, "high": 3.526, "low": 3.387, "close": 3.4, "volume": 2436657.02, "close_time": 1759579199999, "quote_volume": 8405430.97069, "trades": 32473, "taker_buy_base": 1169253.9, "taker_buy_quote": 4034363.89622 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.402, "high": 3.458, "low": 3.329, "close": 3.37, "volume": 2682017.42, "close_time": 1759593599999, "quote_volume": 9097391.35562, "trades": 44939, "taker_buy_base": 1271030.74, "taker_buy_quote": 4315961.1905 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.371, "high": 3.526, "low": 3.357, "close": 3.454, "volume": 2686725.78, "close_time": 1759607999999, "quote_volume": 9264297.89285, "trades": 47116, "taker_buy_base": 1472695.94, "taker_buy_quote": 5078334.40313 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.454, "high": 3.472, "low": 3.414, "close": 3.422, "volume": 731010.06, "close_time": 1759622399999, "quote_volume": 2516226.59815, "trades": 15202, "taker_buy_base": 369611.63, "taker_buy_quote": 1272800.50455 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.423, "high": 3.562, "low": 3.42, "close": 3.523, "volume": 2066613.67, "close_time": 1759636799999, "quote_volume": 7220551.69955, "trades": 33953, "taker_buy_base": 1075886.75, "taker_buy_quote": 3759630.12633 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.524, "high": 3.626, "low": 3.46, "close": 3.488, "volume": 2210550.19, "close_time": 1759651199999, "quote_volume": 7833964.70844, "trades": 34133, "taker_buy_base": 1143882.7, "taker_buy_quote": 4058475.38531 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.489, "high": 3.493, "low": 3.338, "close": 3.376, "volume": 1909999.89, "close_time": 1759665599999, "quote_volume": 6487985.92175, "trades": 30263, "taker_buy_base": 967535.97, "taker_buy_quote": 3286869.09219 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.377, "high": 3.379, "low": 3.258, "close": 3.269, "volume": 1499033.99, "close_time": 1759679999999, "quote_volume": 4965606.87153, "trades": 27298, "taker_buy_base": 743859.4, "taker_buy_quote": 2464724.03133 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.269, "high": 3.31, "low": 3.176, "close": 3.183, "volume": 1906064.84, "close_time": 1759694399999, "quote_volume": 6182404.74538, "trades": 29637, "taker_buy_base": 767393.07, "taker_buy_quote": 2496200.89069 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.182, "high": 3.246, "low": 3.17, "close": 3.233, "volume": 1413506.94, "close_time": 1759708799999, "quote_volume": 4521252.9292, "trades": 19847, "taker_buy_base": 824947.02, "taker_buy_quote": 2640564.90985 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.232, "high": 3.478, "low": 3.185, "close": 3.47, "volume": 5305073.9, "close_time": 1759723199999, "quote_volume": 17764319.39136, "trades": 74643, "taker_buy_base": 2957067.35, "taker_buy_quote": 9916728.08815 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.471, "high": 3.8, "low": 3.402, "close": 3.571, "volume": 12108572.83, "close_time": 1759737599999, "quote_volume": 43727206.84256, "trades": 205460, "taker_buy_base": 6422870.06, "taker_buy_quote": 23194374.86325 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.572, "high": 3.685, "low": 3.546, "close": 3.668, "volume": 5755943.0, "close_time": 1759751999999, "quote_volume": 20850549.75423, "trades": 93850, "taker_buy_base": 3132918.44, "taker_buy_quote": 11355027.29309 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.668, "high": 3.933, "low": 3.651, "close": 3.799, "volume": 11600372.34, "close_time": 1759766399999, "quote_volume": 44167093.62414, "trades": 178590, "taker_buy_base": 6069614.19, "taker_buy_quote": 23125980.71241 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.798, "high": 3.862, "low": 3.704, "close": 3.834, "volume": 3877547.49, "close_time": 1759780799999, "quote_volume": 14731466.51158, "trades": 63101, "taker_buy_base": 1933219.33, "taker_buy_quote": 7347295.51355 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.834, "high": 3.836, "low": 3.72, "close": 3.774, "volume": 2070713.93, "close_time": 1759795199999, "quote_volume": 7791053.46271, "trades": 32855, "taker_buy_base": 969395.65, "taker_buy_quote": 3647024.61409 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.773, "high": 3.863, "low": 3.68, "close": 3.682, "volume": 2795480.42, "close_time": 1759809599999, "quote_volume": 10536845.16512, "trades": 46907, "taker_buy_base": 1351602.26, "taker_buy_quote": 5100521.30464 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.683, "high": 4.069, "low": 3.667, "close": 3.923, "volume": 8767207.16, "close_time": 1759823999999, "quote_volume": 34371271.91572, "trades": 180779, "taker_buy_base": 4555717.99, "taker_buy_quote": 17857978.33149 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.922, "high": 4.204, "low": 3.861, "close": 4.185, "volume": 10025476.51, "close_time": 1759838399999, "quote_volume": 40737739.07844, "trades": 208296, "taker_buy_base": 5400831.44, "taker_buy_quote": 21953222.22094 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4.184, "high": 4.37, "low": 4.024, "close": 4.169, "volume": 19395358.07, "close_time": 1759852799999, "quote_volume": 81386265.10217, "trades": 381041, "taker_buy_base": 9389827.0, "taker_buy_quote": 39434349.86638 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.169, "high": 4.276, "low": 4.035, "close": 4.243, "volume": 6914482.83, "close_time": 1759867199999, "quote_volume": 28747279.48566, "trades": 168502, "taker_buy_base": 3504410.21, "taker_buy_quote": 14590602.751 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.244, "high": 4.575, "low": 4.216, "close": 4.368, "volume": 11601189.47, "close_time": 1759881599999, "quote_volume": 51380705.91433, "trades": 213552, "taker_buy_base": 6289130.57, "taker_buy_quote": 27882293.21972 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.369, "high": 4.435, "low": 4.146, "close": 4.163, "volume": 8197179.42, "close_time": 1759895999999, "quote_volume": 35004658.34645, "trades": 143449, "taker_buy_base": 3790827.77, "taker_buy_quote": 16203952.37953 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.163, "high": 4.514, "low": 4.127, "close": 4.493, "volume": 7237628.4, "close_time": 1759910399999, "quote_volume": 31300849.96732, "trades": 125882, "taker_buy_base": 3784697.28, "taker_buy_quote": 16381013.54765 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.492, "high": 4.603, "low": 4.311, "close": 4.388, "volume": 8185491.78, "close_time": 1759924799999, "quote_volume": 36365785.78665, "trades": 162931, "taker_buy_base": 4198805.45, "taker_buy_quote": 18670082.16797 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.389, "high": 4.405, "low": 4.17, "close": 4.203, "volume": 6330031.12, "close_time": 1759939199999, "quote_volume": 27012653.69602, "trades": 105747, "taker_buy_base": 2911422.84, "taker_buy_quote": 12428146.26888 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.203, "high": 4.306, "low": 4.166, "close": 4.241, "volume": 4226147.99, "close_time": 1759953599999, "quote_volume": 17875187.70405, "trades": 67202, "taker_buy_base": 2102549.1, "taker_buy_quote": 8900815.24047 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.242, "high": 4.265, "low": 4.007, "close": 4.044, "volume": 3487726.04, "close_time": 1759967999999, "quote_volume": 14396590.82893, "trades": 45660, "taker_buy_base": 1427324.94, "taker_buy_quote": 5881155.72942 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.043, "high": 4.159, "low": 3.821, "close": 4.012, "volume": 7436252.86, "close_time": 1759982399999, "quote_volume": 29641467.25439, "trades": 89100, "taker_buy_base": 3597663.7, "taker_buy_quote": 14352933.69964 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.011, "high": 4.171, "low": 3.915, "close": 4.023, "volume": 6396093.69, "close_time": 1759996799999, "quote_volume": 25819132.45565, "trades": 84370, "taker_buy_base": 3322011.11, "taker_buy_quote": 13424036.56385 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.024, "high": 4.03, "low": 3.757, "close": 3.819, "volume": 8047846.21, "close_time": 1760011199999, "quote_volume": 30954459.66058, "trades": 121810, "taker_buy_base": 3727685.15, "taker_buy_quote": 14345246.17345 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.818, "high": 3.9, "low": 3.637, "close": 3.676, "volume": 5638839.26, "close_time": 1760025599999, "quote_volume": 21142036.18613, "trades": 83103, "taker_buy_base": 2824255.75, "taker_buy_quote": 10608899.82451 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.676, "high": 3.799, "low": 3.655, "close": 3.722, "volume": 2828538.18, "close_time": 1760039999999, "quote_volume": 10548320.96076, "trades": 53212, "taker_buy_base": 1354689.81, "taker_buy_quote": 5055619.43711 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.723, "high": 3.759, "low": 3.71, "close": 3.737, "volume": 1097063.21, "close_time": 1760054399999, "quote_volume": 4097562.41118, "trades": 19779, "taker_buy_base": 537862.98, "taker_buy_quote": 2008743.96891 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.737, "high": 3.786, "low": 3.588, "close": 3.64, "volume": 3357052.56, "close_time": 1760068799999, "quote_volume": 12302444.84771, "trades": 50919, "taker_buy_base": 1608776.66, "taker_buy_quote": 5898402.94609 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.639, "high": 3.736, "low": 3.638, "close": 3.675, "volume": 2538506.6, "close_time": 1760083199999, "quote_volume": 9380745.94134, "trades": 46352, "taker_buy_base": 1274967.62, "taker_buy_quote": 4713698.79627 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.674, "high": 3.748, "low": 3.666, "close": 3.702, "volume": 1936947.66, "close_time": 1760097599999, "quote_volume": 7168154.63204, "trades": 34704, "taker_buy_base": 989961.64, "taker_buy_quote": 3666367.94571 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.702, "high": 3.724, "low": 3.315, "close": 3.35, "volume": 8086825.26, "close_time": 1760111999999, "quote_volume": 28307638.92575, "trades": 107517, "taker_buy_base": 3339298.4, "taker_buy_quote": 11671696.12559 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.349, "high": 3.478, "low": 3.294, "close": 3.388, "volume": 5164251.5, "close_time": 1760126399999, "quote_volume": 17511957.7626, "trades": 69215, "taker_buy_base": 2582057.77, "taker_buy_quote": 8764054.71822 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.389, "high": 3.402, "low": 1.51, "close": 2.851, "volume": 27544744.01, "close_time": 1760140799999, "quote_volume": 72603249.67171, "trades": 544282, "taker_buy_base": 12103395.4, "taker_buy_quote": 31842733.33122 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.846, "high": 3.006, "low": 2.69, "close": 2.913, "volume": 7662621.22, "close_time": 1760155199999, "quote_volume": 21849392.08033, "trades": 117851, "taker_buy_base": 3488592.24, "taker_buy_quote": 9961450.50795 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.911, "high": 2.929, "low": 2.814, "close": 2.829, "volume": 3647878.64, "close_time": 1760169599999, "quote_volume": 10460790.61882, "trades": 61039, "taker_buy_base": 1649765.64, "taker_buy_quote": 4733541.79885 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.83, "high": 2.914, "low": 2.8, "close": 2.834, "volume": 2993198.72, "close_time": 1760183999999, "quote_volume": 8521113.24045, "trades": 59673, "taker_buy_base": 1638821.19, "taker_buy_quote": 4669389.21926 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.834, "high": 2.836, "low": 2.735, "close": 2.768, "volume": 3072576.46, "close_time": 1760198399999, "quote_volume": 8528496.08978, "trades": 44015, "taker_buy_base": 1624268.2, "taker_buy_quote": 4510548.21546 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.768, "high": 2.843, "low": 2.659, "close": 2.685, "volume": 2949007.38, "close_time": 1760212799999, "quote_volume": 8163041.39918, "trades": 49651, "taker_buy_base": 1292215.98, "taker_buy_quote": 3588435.85102 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.685, "high": 2.697, "low": 2.562, "close": 2.648, "volume": 3703561.52, "close_time": 1760227199999, "quote_volume": 9778502.64817, "trades": 48310, "taker_buy_base": 1845872.1, "taker_buy_quote": 4872486.15512 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.648, "high": 2.666, "low": 2.57, "close": 2.622, "volume": 2617806.04, "close_time": 1760241599999, "quote_volume": 6830905.94928, "trades": 32532, "taker_buy_base": 1285807.2, "taker_buy_quote": 3355711.36195 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.622, "high": 2.856, "low": 2.616, "close": 2.806, "volume": 3776730.62, "close_time": 1760255999999, "quote_volume": 10461751.1917, "trades": 57516, "taker_buy_base": 2082725.9, "taker_buy_quote": 5770363.11474 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.805, "high": 3.228, "low": 2.777, "close": 3.217, "volume": 9104683.21, "close_time": 1760270399999, "quote_volume": 27501542.44525, "trades": 125393, "taker_buy_base": 4963610.11, "taker_buy_quote": 15009895.95782 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.216, "high": 3.374, "low": 3.084, "close": 3.35, "volume": 12889613.55, "close_time": 1760284799999, "quote_volume": 41637776.58312, "trades": 161970, "taker_buy_base": 6270443.02, "taker_buy_quote": 20271875.88483 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.348, "high": 3.49, "low": 3.259, "close": 3.42, "volume": 7282464.33, "close_time": 1760299199999, "quote_volume": 24437348.03311, "trades": 126383, "taker_buy_base": 3495131.38, "taker_buy_quote": 11738122.2695 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.42, "high": 3.501, "low": 3.303, "close": 3.418, "volume": 4176067.27, "close_time": 1760313599999, "quote_volume": 14128745.32502, "trades": 54058, "taker_buy_base": 2124459.98, "taker_buy_quote": 7195166.31621 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.418, "high": 3.471, "low": 3.336, "close": 3.34, "volume": 4740742.1, "close_time": 1760327999999, "quote_volume": 16125131.65293, "trades": 77786, "taker_buy_base": 2249779.35, "taker_buy_quote": 7656586.23282 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.341, "high": 3.571, "low": 3.265, "close": 3.488, "volume": 5621516.9, "close_time": 1760342399999, "quote_volume": 19133921.60546, "trades": 83852, "taker_buy_base": 2831392.54, "taker_buy_quote": 9650739.8303 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.487, "high": 3.554, "low": 3.284, "close": 3.36, "volume": 7434941.46, "close_time": 1760356799999, "quote_volume": 25572074.39853, "trades": 113948, "taker_buy_base": 3510022.69, "taker_buy_quote": 12077066.72082 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.359, "high": 3.525, "low": 3.328, "close": 3.401, "volume": 7015610.01, "close_time": 1760371199999, "quote_volume": 24028708.25178, "trades": 132826, "taker_buy_base": 3416466.76, "taker_buy_quote": 11712455.63107 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.4, "high": 3.541, "low": 3.399, "close": 3.503, "volume": 4810073.43, "close_time": 1760385599999, "quote_volume": 16775582.85563, "trades": 88913, "taker_buy_base": 2553250.54, "taker_buy_quote": 8906633.4339 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.503, "high": 3.695, "low": 3.493, "close": 3.644, "volume": 4479803.3, "close_time": 1760399999999, "quote_volume": 16193486.31392, "trades": 73626, "taker_buy_base": 2276110.89, "taker_buy_quote": 8221615.23143 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.643, "high": 3.888, "low": 3.627, "close": 3.684, "volume": 9485769.69, "close_time": 1760414399999, "quote_volume": 35504953.38896, "trades": 148180, "taker_buy_base": 4593777.2, "taker_buy_quote": 17190900.65638 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.685, "high": 3.723, "low": 3.313, "close": 3.36, "volume": 10479496.96, "close_time": 1760428799999, "quote_volume": 36439556.78696, "trades": 180385, "taker_buy_base": 4897846.87, "taker_buy_quote": 17031002.72536 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.359, "high": 3.466, "low": 3.27, "close": 3.374, "volume": 7154423.37, "close_time": 1760443199999, "quote_volume": 24256698.41505, "trades": 144353, "taker_buy_base": 3719870.92, "taker_buy_quote": 12625473.16853 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.373, "high": 3.453, "low": 3.249, "close": 3.441, "volume": 10251920.56, "close_time": 1760457599999, "quote_volume": 34346077.23647, "trades": 155280, "taker_buy_base": 5544523.77, "taker_buy_quote": 18592552.25358 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.441, "high": 3.605, "low": 3.405, "close": 3.468, "volume": 8344982.87, "close_time": 1760471999999, "quote_volume": 29234633.14321, "trades": 121917, "taker_buy_base": 4178761.57, "taker_buy_quote": 14644443.72973 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.47, "high": 3.555, "low": 3.442, "close": 3.508, "volume": 2395588.44, "close_time": 1760486399999, "quote_volume": 8402259.60724, "trades": 44273, "taker_buy_base": 1235362.6, "taker_buy_quote": 4335392.42078 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.507, "high": 3.517, "low": 3.392, "close": 3.397, "volume": 3227646.61, "close_time": 1760500799999, "quote_volume": 11145708.62367, "trades": 57962, "taker_buy_base": 1504837.53, "taker_buy_quote": 5199643.84257 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.398, "high": 3.455, "low": 3.362, "close": 3.441, "volume": 5055206.5, "close_time": 1760515199999, "quote_volume": 17255663.31022, "trades": 91179, "taker_buy_base": 2326039.55, "taker_buy_quote": 7942949.2734 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.44, "high": 3.53, "low": 3.161, "close": 3.218, "volume": 22064561.91, "close_time": 1760529599999, "quote_volume": 72942285.57774, "trades": 291145, "taker_buy_base": 11281323.87, "taker_buy_quote": 37198745.95683 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.217, "high": 3.27, "low": 3.094, "close": 3.125, "volume": 10080620.46, "close_time": 1760543999999, "quote_volume": 32184383.53916, "trades": 209619, "taker_buy_base": 5274380.46, "taker_buy_quote": 16855609.70524 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.124, "high": 3.178, "low": 3.043, "close": 3.052, "volume": 4234110.92, "close_time": 1760558399999, "quote_volume": 13172018.73804, "trades": 88964, "taker_buy_base": 2010893.57, "taker_buy_quote": 6260941.54495 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.052, "high": 3.071, "low": 2.989, "close": 3.025, "volume": 2929554.78, "close_time": 1760572799999, "quote_volume": 8859602.4883, "trades": 57797, "taker_buy_base": 1350254.2, "taker_buy_quote": 4084973.40913 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.139, "low": 3.017, "close": 3.1, "volume": 3092479.38, "close_time": 1760587199999, "quote_volume": 9564457.73941, "trades": 62287, "taker_buy_base": 1536905.98, "taker_buy_quote": 4754665.28381 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.1, "high": 3.13, "low": 3.032, "close": 3.042, "volume": 2820261.23, "close_time": 1760601599999, "quote_volume": 8704692.31548, "trades": 62864, "taker_buy_base": 1517924.74, "taker_buy_quote": 4688226.51925 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.043, "high": 3.123, "low": 2.948, "close": 3.098, "volume": 3179862.01, "close_time": 1760615999999, "quote_volume": 9693687.10743, "trades": 57312, "taker_buy_base": 1529986.98, "taker_buy_quote": 4668109.62264 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.098, "high": 3.142, "low": 2.887, "close": 2.906, "volume": 4712178.36, "close_time": 1760630399999, "quote_volume": 14258199.82663, "trades": 72889, "taker_buy_base": 2252389.73, "taker_buy_quote": 6826940.90367 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.905, "high": 3.041, "low": 2.86, "close": 2.925, "volume": 4838782.97, "close_time": 1760644799999, "quote_volume": 14180914.13927, "trades": 84895, "taker_buy_base": 2499953.47, "taker_buy_quote": 7326550.63818 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.926, "high": 2.94, "low": 2.867, "close": 2.902, "volume": 1530565.21, "close_time": 1760659199999, "quote_volume": 4438040.5676, "trades": 28415, "taker_buy_base": 734694.39, "taker_buy_quote": 2131677.23065 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.902, "high": 2.962, "low": 2.896, "close": 2.948, "volume": 1142613.3, "close_time": 1760673599999, "quote_volume": 3353688.65294, "trades": 25863, "taker_buy_base": 550983.88, "taker_buy_quote": 1617182.44967 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.948, "high": 2.948, "low": 2.706, "close": 2.714, "volume": 4031105.88, "close_time": 1760687999999, "quote_volume": 11262791.76436, "trades": 66092, "taker_buy_base": 1892771.78, "taker_buy_quote": 5288262.87309 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.714, "high": 2.811, "low": 2.63, "close": 2.793, "volume": 5955810.31, "close_time": 1760702399999, "quote_volume": 16141159.13685, "trades": 83821, "taker_buy_base": 2938239.52, "taker_buy_quote": 7970276.49522 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.792, "high": 2.827, "low": 2.721, "close": 2.799, "volume": 3158240.53, "close_time": 1760716799999, "quote_volume": 8756745.3045, "trades": 40876, "taker_buy_base": 1554837.36, "taker_buy_quote": 4311004.20718 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.8, "high": 2.853, "low": 2.792, "close": 2.808, "volume": 1711411.67, "close_time": 1760731199999, "quote_volume": 4829288.5431, "trades": 27912, "taker_buy_base": 920160.49, "taker_buy_quote": 2598112.8654 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.809, "high": 2.918, "low": 2.797, "close": 2.844, "volume": 1344858.7, "close_time": 1760745599999, "quote_volume": 3846808.82326, "trades": 22112, "taker_buy_base": 718620.72, "taker_buy_quote": 2055574.73514 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.844, "high": 2.943, "low": 2.83, "close": 2.884, "volume": 1922366.17, "close_time": 1760759999999, "quote_volume": 5569561.15764, "trades": 40600, "taker_buy_base": 892794.97, "taker_buy_quote": 2588159.49728 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.884, "high": 3.002, "low": 2.826, "close": 2.945, "volume": 3182811.04, "close_time": 1760774399999, "quote_volume": 9297060.45888, "trades": 59758, "taker_buy_base": 1611377.88, "taker_buy_quote": 4714512.10367 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.946, "high": 2.977, "low": 2.887, "close": 2.912, "volume": 2167214.28, "close_time": 1760788799999, "quote_volume": 6337614.00232, "trades": 34597, "taker_buy_base": 1035708.13, "taker_buy_quote": 3029816.40239 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.912, "high": 2.917, "low": 2.842, "close": 2.875, "volume": 1440468.03, "close_time": 1760803199999, "quote_volume": 4144510.50187, "trades": 27307, "taker_buy_base": 689507.9, "taker_buy_quote": 1985845.40227 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.874, "high": 2.912, "low": 2.828, "close": 2.899, "volume": 1044570.54, "close_time": 1760817599999, "quote_volume": 2994307.89813, "trades": 20803, "taker_buy_base": 524154.89, "taker_buy_quote": 1505240.39756 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.898, "high": 2.903, "low": 2.862, "close": 2.876, "volume": 427741.38, "close_time": 1760831999999, "quote_volume": 1232169.73714, "trades": 11460, "taker_buy_base": 193501.5, "taker_buy_quote": 557547.76455 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.876, "high": 2.898, "low": 2.841, "close": 2.89, "volume": 850411.72, "close_time": 1760846399999, "quote_volume": 2435287.97979, "trades": 15244, "taker_buy_base": 332366.64, "taker_buy_quote": 951825.71015 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.89, "high": 2.899, "low": 2.841, "close": 2.859, "volume": 713337.97, "close_time": 1760860799999, "quote_volume": 2046756.30349, "trades": 15255, "taker_buy_base": 344145.23, "taker_buy_quote": 987867.56279 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.859, "high": 2.961, "low": 2.789, "close": 2.923, "volume": 3683354.92, "close_time": 1760875199999, "quote_volume": 10622621.48064, "trades": 66728, "taker_buy_base": 1748494.99, "taker_buy_quote": 5049452.89432 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.924, "high": 2.967, "low": 2.89, "close": 2.945, "volume": 1956994.8, "close_time": 1760889599999, "quote_volume": 5744267.47175, "trades": 41248, "taker_buy_base": 1017905.46, "taker_buy_quote": 2987565.66477 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.944, "high": 2.981, "low": 2.929, "close": 2.943, "volume": 990033.76, "close_time": 1760903999999, "quote_volume": 2923867.79736, "trades": 21694, "taker_buy_base": 470961.92, "taker_buy_quote": 1390948.81681 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.943, "high": 2.949, "low": 2.891, "close": 2.899, "volume": 753594.0, "close_time": 1760918399999, "quote_volume": 2202594.30839, "trades": 12911, "taker_buy_base": 293530.83, "taker_buy_quote": 857766.3632 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.899, "high": 2.956, "low": 2.837, "close": 2.952, "volume": 1617599.2, "close_time": 1760932799999, "quote_volume": 4650837.48867, "trades": 32834, "taker_buy_base": 773835.31, "taker_buy_quote": 2227404.27354 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.952, "high": 2.962, "low": 2.9, "close": 2.922, "volume": 1927774.21, "close_time": 1760947199999, "quote_volume": 5644543.17652, "trades": 33275, "taker_buy_base": 889417.29, "taker_buy_quote": 2605009.54707 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.921, "high": 3.061, "low": 2.891, "close": 3.008, "volume": 5555521.08, "close_time": 1760961599999, "quote_volume": 16608545.32711, "trades": 80011, "taker_buy_base": 2946130.02, "taker_buy_quote": 8809634.32235 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.009, "high": 3.012, "low": 2.935, "close": 2.951, "volume": 2580532.11, "close_time": 1760975999999, "quote_volume": 7677185.63924, "trades": 46548, "taker_buy_base": 1215362.44, "taker_buy_quote": 3616300.16721 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.95, "high": 2.95, "low": 2.848, "close": 2.912, "volume": 2918423.56, "close_time": 1760990399999, "quote_volume": 8429365.20866, "trades": 48689, "taker_buy_base": 1358518.34, "taker_buy_quote": 3924943.56896 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.912, "high": 2.927, "low": 2.889, "close": 2.908, "volume": 552234.73, "close_time": 1761004799999, "quote_volume": 1606231.77806, "trades": 14310, "taker_buy_base": 288515.42, "taker_buy_quote": 839406.72949 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.907, "high": 2.911, "low": 2.789, "close": 2.8, "volume": 2478634.95, "close_time": 1761019199999, "quote_volume": 7031403.83955, "trades": 40884, "taker_buy_base": 1170393.53, "taker_buy_quote": 3318885.16288 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.8, "high": 2.802, "low": 2.67, "close": 2.735, "volume": 8210131.18, "close_time": 1761033599999, "quote_volume": 22512408.22223, "trades": 115644, "taker_buy_base": 3831347.59, "taker_buy_quote": 10515775.14215 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.735, "high": 2.74, "low": 2.664, "close": 2.692, "volume": 3048536.59, "close_time": 1761047999999, "quote_volume": 8212523.9034, "trades": 38361, "taker_buy_base": 1222786.86, "taker_buy_quote": 3293309.72592 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.691, "high": 2.952, "low": 2.683, "close": 2.933, "volume": 5673384.07, "close_time": 1761062399999, "quote_volume": 16037398.78609, "trades": 86286, "taker_buy_base": 2980820.93, "taker_buy_quote": 8433232.84236 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.933, "high": 2.943, "low": 2.817, "close": 2.853, "volume": 3229262.11, "close_time": 1761076799999, "quote_volume": 9290391.15641, "trades": 50493, "taker_buy_base": 1565823.94, "taker_buy_quote": 4504749.02824 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.854, "high": 2.857, "low": 2.692, "close": 2.701, "volume": 2011608.2, "close_time": 1761091199999, "quote_volume": 5560404.36572, "trades": 32037, "taker_buy_base": 919583.8, "taker_buy_quote": 2542445.591 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.7, "high": 2.757, "low": 2.691, "close": 2.743, "volume": 1825063.39, "close_time": 1761105599999, "quote_volume": 4969328.04273, "trades": 22429, "taker_buy_base": 961664.23, "taker_buy_quote": 2619884.18483 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.742, "high": 2.77, "low": 2.719, "close": 2.765, "volume": 1065249.71, "close_time": 1761119999999, "quote_volume": 2921293.31484, "trades": 13773, "taker_buy_base": 519315.86, "taker_buy_quote": 1424749.14983 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.765, "high": 2.766, "low": 2.67, "close": 2.71, "volume": 2011291.4, "close_time": 1761134399999, "quote_volume": 5459378.83572, "trades": 26503, "taker_buy_base": 921240.26, "taker_buy_quote": 2500466.19709 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.709, "high": 2.816, "low": 2.702, "close": 2.803, "volume": 3859291.91, "close_time": 1761148799999, "quote_volume": 10657143.98571, "trades": 55357, "taker_buy_base": 2048025.02, "taker_buy_quote": 5662483.36293 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.803, "high": 2.826, "low": 2.696, "close": 2.715, "volume": 2258478.85, "close_time": 1761163199999, "quote_volume": 6225329.06562, "trades": 33148, "taker_buy_base": 1051090.92, "taker_buy_quote": 2896858.66342 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.715, "high": 2.739, "low": 2.601, "close": 2.715, "volume": 3193112.78, "close_time": 1761177599999, "quote_volume": 8516858.24987, "trades": 44109, "taker_buy_base": 1650906.67, "taker_buy_quote": 4412180.25651 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.715, "high": 2.757, "low": 2.695, "close": 2.743, "volume": 1251536.55, "close_time": 1761191999999, "quote_volume": 3408674.86614, "trades": 19446, "taker_buy_base": 556310.38, "taker_buy_quote": 1517022.33372 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.743, "high": 2.805, "low": 2.733, "close": 2.767, "volume": 1259366.54, "close_time": 1761206399999, "quote_volume": 3490740.59287, "trades": 18183, "taker_buy_base": 607531.06, "taker_buy_quote": 1685904.72059 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.767, "high": 2.79, "low": 2.686, "close": 2.692, "volume": 1507543.32, "close_time": 1761220799999, "quote_volume": 4128934.18775, "trades": 21114, "taker_buy_base": 592109.29, "taker_buy_quote": 1625434.87247 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.692, "high": 2.848, "low": 2.668, "close": 2.78, "volume": 6896225.81, "close_time": 1761235199999, "quote_volume": 19133001.10274, "trades": 68934, "taker_buy_base": 3417615.6, "taker_buy_quote": 9488397.45922 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.781, "high": 2.797, "low": 2.72, "close": 2.742, "volume": 3242010.75, "close_time": 1761249599999, "quote_volume": 8968176.78376, "trades": 36978, "taker_buy_base": 1339510.87, "taker_buy_quote": 3707082.8117 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.742, "high": 2.759, "low": 2.72, "close": 2.752, "volume": 760499.21, "close_time": 1761263999999, "quote_volume": 2082126.54881, "trades": 12126, "taker_buy_base": 408847.19, "taker_buy_quote": 1119847.34672 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.751, "high": 2.771, "low": 2.724, "close": 2.737, "volume": 1449255.22, "close_time": 1761278399999, "quote_volume": 3975915.20376, "trades": 18029, "taker_buy_base": 654500.74, "taker_buy_quote": 1796067.08604 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.736, "high": 2.784, "low": 2.72, "close": 2.724, "volume": 1820807.6, "close_time": 1761292799999, "quote_volume": 5020623.80487, "trades": 19845, "taker_buy_base": 867968.61, "taker_buy_quote": 2393762.07233 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.723, "high": 2.728, "low": 2.651, "close": 2.681, "volume": 2975799.41, "close_time": 1761307199999, "quote_volume": 8003821.1131, "trades": 26898, "taker_buy_base": 1309888.83, "taker_buy_quote": 3521348.26796 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.68, "high": 2.722, "low": 2.606, "close": 2.614, "volume": 3053386.22, "close_time": 1761321599999, "quote_volume": 8116712.38735, "trades": 39391, "taker_buy_base": 1314605.57, "taker_buy_quote": 3496302.00595 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.613, "high": 2.663, "low": 2.59, "close": 2.648, "volume": 1408506.91, "close_time": 1761335999999, "quote_volume": 3690887.98414, "trades": 20145, "taker_buy_base": 726147.08, "taker_buy_quote": 1904831.40152 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.648, "high": 2.676, "low": 2.646, "close": 2.663, "volume": 532533.99, "close_time": 1761350399999, "quote_volume": 1417269.17657, "trades": 8567, "taker_buy_base": 284906.22, "taker_buy_quote": 758549.31753 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.662, "high": 2.693, "low": 2.633, "close": 2.69, "volume": 789476.03, "close_time": 1761364799999, "quote_volume": 2102865.93648, "trades": 11455, "taker_buy_base": 409535.31, "taker_buy_quote": 1092253.93941 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.69, "high": 2.728, "low": 2.677, "close": 2.683, "volume": 1420868.62, "close_time": 1761379199999, "quote_volume": 3837916.43632, "trades": 17647, "taker_buy_base": 717906.49, "taker_buy_quote": 1940361.33278 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.683, "high": 2.704, "low": 2.66, "close": 2.676, "volume": 778938.33, "close_time": 1761393599999, "quote_volume": 2088437.16256, "trades": 10336, "taker_buy_base": 383733.88, "taker_buy_quote": 1029038.53907 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.676, "high": 2.683, "low": 2.651, "close": 2.669, "volume": 783566.46, "close_time": 1761407999999, "quote_volume": 2092354.33825, "trades": 10818, "taker_buy_base": 399665.28, "taker_buy_quote": 1067635.92841 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.668, "high": 2.704, "low": 2.664, "close": 2.703, "volume": 868594.51, "close_time": 1761422399999, "quote_volume": 2330434.57452, "trades": 11229, "taker_buy_base": 472189.56, "taker_buy_quote": 1268132.33533 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.703, "high": 2.72, "low": 2.686, "close": 2.703, "volume": 560188.65, "close_time": 1761436799999, "quote_volume": 1515021.64764, "trades": 8601, "taker_buy_base": 303227.19, "taker_buy_quote": 820235.54298 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.715, "low": 2.676, "close": 2.683, "volume": 752890.77, "close_time": 1761451199999, "quote_volume": 2030794.54947, "trades": 11452, "taker_buy_base": 347851.39, "taker_buy_quote": 938641.26559 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.684, "high": 2.704, "low": 2.676, "close": 2.699, "volume": 438532.22, "close_time": 1761465599999, "quote_volume": 1180796.54515, "trades": 6262, "taker_buy_base": 194913.99, "taker_buy_quote": 524942.13867 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.699, "high": 2.779, "low": 2.693, "close": 2.772, "volume": 1719293.75, "close_time": 1761479999999, "quote_volume": 4711471.41361, "trades": 20647, "taker_buy_base": 986921.89, "taker_buy_quote": 2706445.20137 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.772, "high": 2.827, "low": 2.772, "close": 2.791, "volume": 1870792.28, "close_time": 1761494399999, "quote_volume": 5229846.22105, "trades": 25786, "taker_buy_base": 941005.28, "taker_buy_quote": 2631025.77671 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.791, "high": 2.795, "low": 2.757, "close": 2.79, "volume": 815915.48, "close_time": 1761508799999, "quote_volume": 2266289.02642, "trades": 10878, "taker_buy_base": 390027.6, "taker_buy_quote": 1084056.60392 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.79, "high": 2.854, "low": 2.77, "close": 2.812, "volume": 1572574.96, "close_time": 1761523199999, "quote_volume": 4434209.57935, "trades": 24620, "taker_buy_base": 802983.23, "taker_buy_quote": 2264964.43183 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.813, "high": 2.873, "low": 2.81, "close": 2.815, "volume": 1430502.71, "close_time": 1761537599999, "quote_volume": 4052868.36693, "trades": 20480, "taker_buy_base": 751459.19, "taker_buy_quote": 2130282.32259 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.816, "high": 2.836, "low": 2.78, "close": 2.798, "volume": 1587158.25, "close_time": 1761551999999, "quote_volume": 4455797.20433, "trades": 20409, "taker_buy_base": 801868.47, "taker_buy_quote": 2251676.81968 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.798, "high": 2.803, "low": 2.733, "close": 2.789, "volume": 2193427.52, "close_time": 1761566399999, "quote_volume": 6053727.65127, "trades": 26391, "taker_buy_base": 1042706.63, "taker_buy_quote": 2876914.57973 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.789, "high": 2.794, "low": 2.698, "close": 2.723, "volume": 2427870.94, "close_time": 1761580799999, "quote_volume": 6631428.29816, "trades": 31550, "taker_buy_base": 926337.51, "taker_buy_quote": 2531256.481 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.723, "high": 2.77, "low": 2.715, "close": 2.719, "volume": 894304.48, "close_time": 1761595199999, "quote_volume": 2452853.46734, "trades": 16505, "taker_buy_base": 449031.57, "taker_buy_quote": 1231964.35363 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.72, "high": 2.723, "low": 2.673, "close": 2.688, "volume": 1014311.28, "close_time": 1761609599999, "quote_volume": 2738318.33287, "trades": 14774, "taker_buy_base": 435925.52, "taker_buy_quote": 1177017.12702 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.688, "high": 2.712, "low": 2.663, "close": 2.682, "volume": 763667.21, "close_time": 1761623999999, "quote_volume": 2050540.68486, "trades": 14214, "taker_buy_base": 338708.09, "taker_buy_quote": 910112.31408 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.681, "high": 2.698, "low": 2.651, "close": 2.681, "volume": 921552.95, "close_time": 1761638399999, "quote_volume": 2465927.63612, "trades": 15165, "taker_buy_base": 417063.78, "taker_buy_quote": 1116450.381 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.681, "high": 2.708, "low": 2.676, "close": 2.684, "volume": 972498.17, "close_time": 1761652799999, "quote_volume": 2619357.72245, "trades": 11645, "taker_buy_base": 485232.85, "taker_buy_quote": 1307429.5541 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.683, "high": 2.738, "low": 2.663, "close": 2.679, "volume": 1443285.52, "close_time": 1761667199999, "quote_volume": 3891463.71927, "trades": 25634, "taker_buy_base": 658311.34, "taker_buy_quote": 1775947.25215 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.678, "high": 2.709, "low": 2.636, "close": 2.645, "volume": 921177.27, "close_time": 1761681599999, "quote_volume": 2462418.86659, "trades": 16183, "taker_buy_base": 408381.74, "taker_buy_quote": 1093412.89255 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.645, "high": 2.645, "low": 2.568, "close": 2.614, "volume": 2786705.45, "close_time": 1761695999999, "quote_volume": 7256556.98681, "trades": 36159, "taker_buy_base": 1257926.85, "taker_buy_quote": 3276871.78147 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.613, "high": 2.625, "low": 2.596, "close": 2.605, "volume": 520359.46, "close_time": 1761710399999, "quote_volume": 1357449.49685, "trades": 8646, "taker_buy_base": 226218.39, "taker_buy_quote": 590511.39802 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.606, "high": 2.625, "low": 2.599, "close": 2.611, "volume": 517237.61, "close_time": 1761724799999, "quote_volume": 1350689.95033, "trades": 6631, "taker_buy_base": 272885.52, "taker_buy_quote": 712769.49153 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.611, "high": 2.62, "low": 2.59, "close": 2.596, "volume": 579767.65, "close_time": 1761739199999, "quote_volume": 1508689.35617, "trades": 8860, "taker_buy_base": 253594.82, "taker_buy_quote": 660115.72904 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.595, "high": 2.601, "low": 2.509, "close": 2.52, "volume": 2140084.87, "close_time": 1761753599999, "quote_volume": 5476136.72595, "trades": 25226, "taker_buy_base": 792478.71, "taker_buy_quote": 2027655.40439 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.52, "high": 2.586, "low": 2.489, "close": 2.561, "volume": 3637793.42, "close_time": 1761767999999, "quote_volume": 9229549.7827, "trades": 50216, "taker_buy_base": 1857635.11, "taker_buy_quote": 4714874.66721 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.562, "high": 2.61, "low": 2.55, "close": 2.569, "volume": 1213593.02, "close_time": 1761782399999, "quote_volume": 3135611.49695, "trades": 16098, "taker_buy_base": 665732.69, "taker_buy_quote": 1721120.489 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.569, "high": 2.623, "low": 2.552, "close": 2.611, "volume": 840307.93, "close_time": 1761796799999, "quote_volume": 2185347.92463, "trades": 13325, "taker_buy_base": 423829.82, "taker_buy_quote": 1102432.89529 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.61, "high": 2.611, "low": 2.525, "close": 2.594, "volume": 1894133.87, "close_time": 1761811199999, "quote_volume": 4866412.84261, "trades": 25920, "taker_buy_base": 900783.03, "taker_buy_quote": 2312801.95971 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.594, "high": 2.602, "low": 2.519, "close": 2.521, "volume": 1047802.25, "close_time": 1761825599999, "quote_volume": 2685105.05546, "trades": 14533, "taker_buy_base": 458428.09, "taker_buy_quote": 1175991.05651 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.52, "high": 2.53, "low": 2.386, "close": 2.395, "volume": 3476923.09, "close_time": 1761839999999, "quote_volume": 8504358.35612, "trades": 48743, "taker_buy_base": 1516617.51, "taker_buy_quote": 3708606.21124 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.395, "high": 2.402, "low": 2.324, "close": 2.335, "volume": 1978447.8, "close_time": 1761854399999, "quote_volume": 4658902.00036, "trades": 29881, "taker_buy_base": 954201.38, "taker_buy_quote": 2247749.9963 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.334, "high": 2.403, "low": 2.317, "close": 2.402, "volume": 1086383.05, "close_time": 1761868799999, "quote_volume": 2556702.88706, "trades": 18070, "taker_buy_base": 608170.31, "taker_buy_quote": 1431899.3218 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.433, "low": 2.395, "close": 2.416, "volume": 791934.16, "close_time": 1761883199999, "quote_volume": 1912856.56985, "trades": 17481, "taker_buy_base": 378439.15, "taker_buy_quote": 914245.44053 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.417, "high": 2.456, "low": 2.415, "close": 2.427, "volume": 859910.83, "close_time": 1761897599999, "quote_volume": 2097717.65656, "trades": 13928, "taker_buy_base": 439141.25, "taker_buy_quote": 1071860.37342 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.427, "high": 2.442, "low": 2.397, "close": 2.429, "volume": 745103.34, "close_time": 1761911999999, "quote_volume": 1800018.8486, "trades": 14578, "taker_buy_base": 347413.99, "taker_buy_quote": 839501.82261 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.429, "high": 2.445, "low": 2.386, "close": 2.388, "volume": 2341643.19, "close_time": 1761926399999, "quote_volume": 5660592.88255, "trades": 32533, "taker_buy_base": 968228.66, "taker_buy_quote": 2339872.29869 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.388, "high": 2.429, "low": 2.306, "close": 2.417, "volume": 2480910.72, "close_time": 1761940799999, "quote_volume": 5865500.25997, "trades": 32682, "taker_buy_base": 1203292.93, "taker_buy_quote": 2847944.19417 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.416, "high": 2.424, "low": 2.393, "close": 2.422, "volume": 963429.8, "close_time": 1761955199999, "quote_volume": 2319844.33358, "trades": 14930, "taker_buy_base": 372880.78, "taker_buy_quote": 898148.09873 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.422, "high": 2.445, "low": 2.392, "close": 2.438, "volume": 746393.29, "close_time": 1761969599999, "quote_volume": 1806679.72111, "trades": 14247, "taker_buy_base": 339465.61, "taker_buy_quote": 822122.33838 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.439, "high": 2.462, "low": 2.423, "close": 2.459, "volume": 569702.41, "close_time": 1761983999999, "quote_volume": 1389964.16583, "trades": 10413, "taker_buy_base": 279252.22, "taker_buy_quote": 681536.26185 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.459, "high": 2.5, "low": 2.458, "close": 2.487, "volume": 990785.76, "close_time": 1761998399999, "quote_volume": 2459837.15796, "trades": 13652, "taker_buy_base": 538432.09, "taker_buy_quote": 1336378.07791 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.487, "high": 2.498, "low": 2.448, "close": 2.482, "volume": 956453.64, "close_time": 1762012799999, "quote_volume": 2364121.01715, "trades": 16327, "taker_buy_base": 398205.0, "taker_buy_quote": 983888.84183 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.482, "high": 2.505, "low": 2.473, "close": 2.5, "volume": 457361.55, "close_time": 1762027199999, "quote_volume": 1138827.43167, "trades": 8806, "taker_buy_base": 210945.29, "taker_buy_quote": 525479.06052 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.501, "high": 2.527, "low": 2.489, "close": 2.52, "volume": 629102.81, "close_time": 1762041599999, "quote_volume": 1580087.30558, "trades": 7958, "taker_buy_base": 305303.72, "taker_buy_quote": 766551.91956 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.519, "high": 2.528, "low": 2.499, "close": 2.514, "volume": 402878.04, "close_time": 1762055999999, "quote_volume": 1011842.02385, "trades": 7244, "taker_buy_base": 202734.94, "taker_buy_quote": 509268.35311 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.514, "high": 2.573, "low": 2.513, "close": 2.56, "volume": 834610.06, "close_time": 1762070399999, "quote_volume": 2131397.49047, "trades": 13379, "taker_buy_base": 426299.88, "taker_buy_quote": 1088621.48978 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.561, "high": 2.564, "low": 2.478, "close": 2.508, "volume": 1240512.75, "close_time": 1762084799999, "quote_volume": 3124706.73318, "trades": 17024, "taker_buy_base": 544267.31, "taker_buy_quote": 1371400.85294 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.509, "high": 2.511, "low": 2.462, "close": 2.468, "volume": 817544.2, "close_time": 1762099199999, "quote_volume": 2027470.6309, "trades": 13252, "taker_buy_base": 360631.06, "taker_buy_quote": 894321.76137 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.467, "high": 2.482, "low": 2.427, "close": 2.459, "volume": 1528672.94, "close_time": 1762113599999, "quote_volume": 3761065.54446, "trades": 17608, "taker_buy_base": 597064.74, "taker_buy_quote": 1467950.8241 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.459, "high": 2.493, "low": 2.452, "close": 2.489, "volume": 349917.07, "close_time": 1762127999999, "quote_volume": 865327.00142, "trades": 5213, "taker_buy_base": 187080.91, "taker_buy_quote": 462546.768 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.489, "high": 2.505, "low": 2.364, "close": 2.368, "volume": 1567517.58, "close_time": 1762142399999, "quote_volume": 3807517.60985, "trades": 30839, "taker_buy_base": 639710.61, "taker_buy_quote": 1555888.16585 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.367, "high": 2.382, "low": 2.32, "close": 2.344, "volume": 1257653.39, "close_time": 1762156799999, "quote_volume": 2955757.95487, "trades": 22425, "taker_buy_base": 628790.1, "taker_buy_quote": 1478251.90454 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.344, "high": 2.359, "low": 2.29, "close": 2.314, "volume": 1430687.05, "close_time": 1762171199999, "quote_volume": 3320425.49488, "trades": 18267, "taker_buy_base": 546352.23, "taker_buy_quote": 1269053.99456 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.315, "high": 2.341, "low": 2.13, "close": 2.183, "volume": 4757895.34, "close_time": 1762185599999, "quote_volume": 10617013.26622, "trades": 52631, "taker_buy_base": 2430335.24, "taker_buy_quote": 5420260.06975 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.184, "high": 2.267, "low": 2.166, "close": 2.229, "volume": 1650646.58, "close_time": 1762199999999, "quote_volume": 3677811.92979, "trades": 23940, "taker_buy_base": 818017.27, "taker_buy_quote": 1821914.52848 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.23, "high": 2.234, "low": 2.189, "close": 2.228, "volume": 1108262.42, "close_time": 1762214399999, "quote_volume": 2454139.48061, "trades": 13707, "taker_buy_base": 451978.22, "taker_buy_quote": 1000863.888 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.228, "high": 2.267, "low": 2.21, "close": 2.263, "volume": 1037824.19, "close_time": 1762228799999, "quote_volume": 2333272.78836, "trades": 12479, "taker_buy_base": 526284.35, "taker_buy_quote": 1184128.83239 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.264, "high": 2.275, "low": 2.15, "close": 2.164, "volume": 2571965.56, "close_time": 1762243199999, "quote_volume": 5630234.95035, "trades": 29044, "taker_buy_base": 1206155.11, "taker_buy_quote": 2640263.64371 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.164, "high": 2.23, "low": 2.155, "close": 2.212, "volume": 1616941.15, "close_time": 1762257599999, "quote_volume": 3551859.45346, "trades": 26047, "taker_buy_base": 828170.96, "taker_buy_quote": 1820037.45917 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.212, "high": 2.242, "low": 2.159, "close": 2.202, "volume": 1698085.34, "close_time": 1762271999999, "quote_volume": 3736619.52358, "trades": 25399, "taker_buy_base": 779892.07, "taker_buy_quote": 1719102.71565 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.202, "high": 2.217, "low": 2.101, "close": 2.151, "volume": 3638696.14, "close_time": 1762286399999, "quote_volume": 7836419.71406, "trades": 44282, "taker_buy_base": 1697179.6, "taker_buy_quote": 3658002.0583 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.152, "high": 2.188, "low": 2.055, "close": 2.176, "volume": 4968058.14, "close_time": 1762300799999, "quote_volume": 10549032.72593, "trades": 55693, "taker_buy_base": 2421841.38, "taker_buy_quote": 5144797.2649 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.176, "high": 2.253, "low": 2.087, "close": 2.235, "volume": 3181775.85, "close_time": 1762315199999, "quote_volume": 6936227.31474, "trades": 49376, "taker_buy_base": 1424883.47, "taker_buy_quote": 3107064.25248 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.235, "high": 2.272, "low": 2.218, "close": 2.265, "volume": 937248.74, "close_time": 1762329599999, "quote_volume": 2095531.3882, "trades": 17205, "taker_buy_base": 483916.26, "taker_buy_quote": 1082780.40598 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.264, "high": 2.271, "low": 2.211, "close": 2.239, "volume": 1022346.04, "close_time": 1762343999999, "quote_volume": 2286135.74877, "trades": 14504, "taker_buy_base": 501418.77, "taker_buy_quote": 1121902.53815 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.239, "high": 2.277, "low": 2.224, "close": 2.276, "volume": 1223703.22, "close_time": 1762358399999, "quote_volume": 2756545.45843, "trades": 16706, "taker_buy_base": 668538.94, "taker_buy_quote": 1507301.40488 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.275, "high": 2.296, "low": 2.256, "close": 2.267, "volume": 1017270.75, "close_time": 1762372799999, "quote_volume": 2317901.31303, "trades": 20503, "taker_buy_base": 566273.0, "taker_buy_quote": 1290878.25108 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.267, "high": 2.281, "low": 2.257, "close": 2.265, "volume": 548146.43, "close_time": 1762387199999, "quote_volume": 1243677.22907, "trades": 9418, "taker_buy_base": 263200.06, "taker_buy_quote": 597493.06622 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.265, "high": 2.296, "low": 2.233, "close": 2.291, "volume": 821599.75, "close_time": 1762401599999, "quote_volume": 1860331.61134, "trades": 10285, "taker_buy_base": 306534.45, "taker_buy_quote": 695340.66046 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.291, "high": 2.304, "low": 2.246, "close": 2.259, "volume": 743540.69, "close_time": 1762415999999, "quote_volume": 1690181.49529, "trades": 10846, "taker_buy_base": 265871.06, "taker_buy_quote": 604192.46169 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.259, "high": 2.271, "low": 2.246, "close": 2.258, "volume": 730456.91, "close_time": 1762430399999, "quote_volume": 1649661.42637, "trades": 9560, "taker_buy_base": 300633.41, "taker_buy_quote": 678959.16734 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.258, "high": 2.274, "low": 2.196, "close": 2.205, "volume": 1476906.91, "close_time": 1762444799999, "quote_volume": 3303894.10822, "trades": 21313, "taker_buy_base": 743581.13, "taker_buy_quote": 1665097.63217 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.206, "high": 2.264, "low": 2.175, "close": 2.242, "volume": 1140629.89, "close_time": 1762459199999, "quote_volume": 2529283.41477, "trades": 19295, "taker_buy_base": 562149.95, "taker_buy_quote": 1248552.71652 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.243, "high": 2.269, "low": 2.218, "close": 2.263, "volume": 713715.44, "close_time": 1762473599999, "quote_volume": 1605678.73964, "trades": 10475, "taker_buy_base": 367763.88, "taker_buy_quote": 827892.87649 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.264, "high": 2.325, "low": 2.253, "close": 2.298, "volume": 1226047.92, "close_time": 1762487999999, "quote_volume": 2800845.74353, "trades": 18407, "taker_buy_base": 653887.81, "taker_buy_quote": 1494771.60078 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.298, "high": 2.318, "low": 2.282, "close": 2.313, "volume": 588370.05, "close_time": 1762502399999, "quote_volume": 1354629.10208, "trades": 9253, "taker_buy_base": 307546.0, "taker_buy_quote": 708443.3199 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.313, "high": 2.32, "low": 2.219, "close": 2.237, "volume": 1364646.56, "close_time": 1762516799999, "quote_volume": 3087444.07681, "trades": 18191, "taker_buy_base": 488325.63, "taker_buy_quote": 1104396.21938 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.237, "high": 2.3, "low": 2.196, "close": 2.289, "volume": 1988168.08, "close_time": 1762531199999, "quote_volume": 4479358.31965, "trades": 41366, "taker_buy_base": 982980.77, "taker_buy_quote": 2217085.84853 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.289, "high": 2.502, "low": 2.284, "close": 2.474, "volume": 5120831.83, "close_time": 1762545599999, "quote_volume": 12355909.39074, "trades": 61138, "taker_buy_base": 2974324.38, "taker_buy_quote": 7161984.00747 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.474, "high": 2.541, "low": 2.467, "close": 2.493, "volume": 1877158.72, "close_time": 1762559999999, "quote_volume": 4698895.36176, "trades": 23040, "taker_buy_base": 917106.2, "taker_buy_quote": 2296573.3612 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.534, "low": 2.454, "close": 2.495, "volume": 1793746.29, "close_time": 1762574399999, "quote_volume": 4482489.71568, "trades": 30248, "taker_buy_base": 868902.68, "taker_buy_quote": 2172418.93047 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.494, "high": 2.519, "low": 2.447, "close": 2.498, "volume": 1361717.4, "close_time": 1762588799999, "quote_volume": 3381549.25085, "trades": 22002, "taker_buy_base": 614004.76, "taker_buy_quote": 1525894.53804 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.497, "high": 2.585, "low": 2.486, "close": 2.525, "volume": 2209116.52, "close_time": 1762603199999, "quote_volume": 5590769.81329, "trades": 24065, "taker_buy_base": 1072441.29, "taker_buy_quote": 2714825.20054 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.525, "high": 2.55, "low": 2.466, "close": 2.474, "volume": 1388211.94, "close_time": 1762617599999, "quote_volume": 3475075.61645, "trades": 20397, "taker_buy_base": 638091.99, "taker_buy_quote": 1597254.16428 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.474, "high": 2.576, "low": 2.46, "close": 2.53, "volume": 1446124.89, "close_time": 1762631999999, "quote_volume": 3641308.10962, "trades": 21820, "taker_buy_base": 655122.79, "taker_buy_quote": 1650150.38287 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.529, "high": 2.532, "low": 2.51, "close": 2.523, "volume": 517259.31, "close_time": 1762646399999, "quote_volume": 1303179.99969, "trades": 7114, "taker_buy_base": 251853.25, "taker_buy_quote": 634638.69534 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.523, "high": 2.533, "low": 2.474, "close": 2.484, "volume": 1030047.59, "close_time": 1762660799999, "quote_volume": 2578167.6089, "trades": 13906, "taker_buy_base": 496350.31, "taker_buy_quote": 1243290.23933 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.484, "high": 2.599, "low": 2.482, "close": 2.542, "volume": 2191200.89, "close_time": 1762675199999, "quote_volume": 5575882.69105, "trades": 27379, "taker_buy_base": 1024272.56, "taker_buy_quote": 2607114.69099 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.542, "high": 2.548, "low": 2.494, "close": 2.523, "volume": 1042618.84, "close_time": 1762689599999, "quote_volume": 2627371.94343, "trades": 17092, "taker_buy_base": 476078.43, "taker_buy_quote": 1200177.92278 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.524, "high": 2.558, "low": 2.5, "close": 2.54, "volume": 1257507.53, "close_time": 1762703999999, "quote_volume": 3182677.47362, "trades": 19829, "taker_buy_base": 646393.87, "taker_buy_quote": 1636259.24479 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.54, "high": 2.565, "low": 2.517, "close": 2.564, "volume": 1021435.12, "close_time": 1762718399999, "quote_volume": 2592040.66631, "trades": 13208, "taker_buy_base": 454881.98, "taker_buy_quote": 1154261.65241 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.564, "high": 2.568, "low": 2.52, "close": 2.55, "volume": 659505.99, "close_time": 1762732799999, "quote_volume": 1676239.72748, "trades": 10726, "taker_buy_base": 338855.58, "taker_buy_quote": 861636.73162 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.549, "high": 2.612, "low": 2.53, "close": 2.558, "volume": 1350047.83, "close_time": 1762747199999, "quote_volume": 3475357.56451, "trades": 18043, "taker_buy_base": 707748.34, "taker_buy_quote": 1822261.77467 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.558, "high": 2.58, "low": 2.539, "close": 2.554, "volume": 937969.94, "close_time": 1762761599999, "quote_volume": 2399110.47472, "trades": 10408, "taker_buy_base": 468618.38, "taker_buy_quote": 1199557.89247 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.553, "high": 2.559, "low": 2.512, "close": 2.522, "volume": 933976.67, "close_time": 1762775999999, "quote_volume": 2366152.72721, "trades": 12771, "taker_buy_base": 411092.43, "taker_buy_quote": 1041517.80687 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.522, "high": 2.543, "low": 2.468, "close": 2.478, "volume": 1327679.32, "close_time": 1762790399999, "quote_volume": 3326188.55282, "trades": 16411, "taker_buy_base": 592373.93, "taker_buy_quote": 1484868.60671 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.478, "high": 2.512, "low": 2.456, "close": 2.503, "volume": 711631.4, "close_time": 1762804799999, "quote_volume": 1766207.05173, "trades": 10585, "taker_buy_base": 382484.97, "taker_buy_quote": 949922.96242 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.503, "high": 2.695, "low": 2.49, "close": 2.627, "volume": 3861943.88, "close_time": 1762819199999, "quote_volume": 10066424.3526, "trades": 64306, "taker_buy_base": 1957556.14, "taker_buy_quote": 5103434.28606 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.628, "high": 2.795, "low": 2.625, "close": 2.774, "volume": 6069246.16, "close_time": 1762833599999, "quote_volume": 16376412.68961, "trades": 96571, "taker_buy_base": 3173226.23, "taker_buy_quote": 8561182.57304 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.774, "high": 2.797, "low": 2.605, "close": 2.608, "volume": 3463476.5, "close_time": 1762847999999, "quote_volume": 9293886.2496, "trades": 48014, "taker_buy_base": 1406902.9, "taker_buy_quote": 3774792.86386 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.609, "high": 2.629, "low": 2.55, "close": 2.588, "volume": 2114058.46, "close_time": 1762862399999, "quote_volume": 5475529.62272, "trades": 21569, "taker_buy_base": 932664.79, "taker_buy_quote": 2417375.04033 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.589, "high": 2.66, "low": 2.567, "close": 2.63, "volume": 2798498.51, "close_time": 1762876799999, "quote_volume": 7320099.73618, "trades": 37184, "taker_buy_base": 1399558.41, "taker_buy_quote": 3663616.18878 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.629, "high": 2.673, "low": 2.587, "close": 2.599, "volume": 1989936.96, "close_time": 1762891199999, "quote_volume": 5230264.46168, "trades": 32237, "taker_buy_base": 977564.03, "taker_buy_quote": 2571028.49703 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.599, "high": 2.612, "low": 2.52, "close": 2.521, "volume": 1514757.02, "close_time": 1762905599999, "quote_volume": 3869028.01743, "trades": 31341, "taker_buy_base": 662982.21, "taker_buy_quote": 1693369.18015 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.521, "high": 2.542, "low": 2.494, "close": 2.529, "volume": 983616.11, "close_time": 1762919999999, "quote_volume": 2476449.83522, "trades": 19107, "taker_buy_base": 424994.56, "taker_buy_quote": 1070175.40472 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.53, "high": 2.548, "low": 2.496, "close": 2.501, "volume": 829005.06, "close_time": 1762934399999, "quote_volume": 2087693.09956, "trades": 9705, "taker_buy_base": 400063.07, "taker_buy_quote": 1007173.41637 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.5, "high": 2.596, "low": 2.5, "close": 2.575, "volume": 1121322.25, "close_time": 1762948799999, "quote_volume": 2869201.22652, "trades": 21908, "taker_buy_base": 554477.72, "taker_buy_quote": 1417679.24804 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.575, "high": 2.59, "low": 2.472, "close": 2.481, "volume": 1451752.07, "close_time": 1762963199999, "quote_volume": 3678807.83619, "trades": 20467, "taker_buy_base": 686226.68, "taker_buy_quote": 1739741.18059 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.481, "high": 2.488, "low": 2.434, "close": 2.456, "volume": 1434420.72, "close_time": 1762977599999, "quote_volume": 3523995.97543, "trades": 25493, "taker_buy_base": 726053.6, "taker_buy_quote": 1784540.37536 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.455, "high": 2.482, "low": 2.446, "close": 2.467, "volume": 377030.17, "close_time": 1762991999999, "quote_volume": 930565.89941, "trades": 5217, "taker_buy_base": 168243.38, "taker_buy_quote": 415380.74893 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.523, "low": 2.457, "close": 2.509, "volume": 854135.28, "close_time": 1763006399999, "quote_volume": 2125666.21296, "trades": 14103, "taker_buy_base": 403422.04, "taker_buy_quote": 1004538.17716 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.509, "high": 2.548, "low": 2.495, "close": 2.526, "volume": 650249.81, "close_time": 1763020799999, "quote_volume": 1642217.41089, "trades": 12093, "taker_buy_base": 330714.95, "taker_buy_quote": 835168.93564 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.527, "high": 2.538, "low": 2.481, "close": 2.498, "volume": 758938.95, "close_time": 1763035199999, "quote_volume": 1901293.85854, "trades": 10118, "taker_buy_base": 361846.77, "taker_buy_quote": 906143.22615 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.498, "high": 2.51, "low": 2.453, "close": 2.477, "volume": 953232.24, "close_time": 1763049599999, "quote_volume": 2366483.99684, "trades": 15579, "taker_buy_base": 394546.52, "taker_buy_quote": 979818.60491 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.476, "high": 2.487, "low": 2.353, "close": 2.364, "volume": 1747965.41, "close_time": 1763063999999, "quote_volume": 4204117.37291, "trades": 23512, "taker_buy_base": 863692.4, "taker_buy_quote": 2074080.98786 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.364, "high": 2.419, "low": 2.343, "close": 2.4, "volume": 663897.68, "close_time": 1763078399999, "quote_volume": 1576391.16897, "trades": 7981, "taker_buy_base": 288087.01, "taker_buy_quote": 683933.30357 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.4, "high": 2.432, "low": 2.376, "close": 2.405, "volume": 716591.07, "close_time": 1763092799999, "quote_volume": 1723792.07475, "trades": 13055, "taker_buy_base": 321920.52, "taker_buy_quote": 774456.30644 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.404, "high": 2.405, "low": 2.324, "close": 2.372, "volume": 1812547.1, "close_time": 1763107199999, "quote_volume": 4277357.17659, "trades": 24289, "taker_buy_base": 867492.32, "taker_buy_quote": 2047069.11692 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.371, "high": 2.374, "low": 2.301, "close": 2.312, "volume": 1105858.53, "close_time": 1763121599999, "quote_volume": 2582592.68876, "trades": 13584, "taker_buy_base": 521072.35, "taker_buy_quote": 1216402.59032 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.311, "high": 2.406, "low": 2.265, "close": 2.383, "volume": 2021237.96, "close_time": 1763135999999, "quote_volume": 4706016.99403, "trades": 29615, "taker_buy_base": 1001591.52, "taker_buy_quote": 2330843.37299 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.383, "high": 2.456, "low": 2.369, "close": 2.454, "volume": 1533765.26, "close_time": 1763150399999, "quote_volume": 3703942.45218, "trades": 23949, "taker_buy_base": 821582.85, "taker_buy_quote": 1984287.53807 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.455, "high": 2.469, "low": 2.32, "close": 2.341, "volume": 1331530.19, "close_time": 1763164799999, "quote_volume": 3183688.4967, "trades": 19912, "taker_buy_base": 548899.03, "taker_buy_quote": 1312647.13026 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.341, "high": 2.434, "low": 2.339, "close": 2.422, "volume": 1303968.72, "close_time": 1763179199999, "quote_volume": 3128772.37726, "trades": 13733, "taker_buy_base": 633245.65, "taker_buy_quote": 1518629.16068 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.423, "high": 2.433, "low": 2.4, "close": 2.42, "volume": 511028.61, "close_time": 1763193599999, "quote_volume": 1232503.04364, "trades": 5439, "taker_buy_base": 197800.79, "taker_buy_quote": 477351.83825 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.421, "high": 2.423, "low": 2.37, "close": 2.379, "volume": 769978.02, "close_time": 1763207999999, "quote_volume": 1839654.83918, "trades": 9251, "taker_buy_base": 350180.35, "taker_buy_quote": 836877.47878 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.379, "high": 2.421, "low": 2.373, "close": 2.395, "volume": 783500.38, "close_time": 1763222399999, "quote_volume": 1883451.48165, "trades": 9923, "taker_buy_base": 336325.06, "taker_buy_quote": 808277.36191 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.395, "high": 2.461, "low": 2.378, "close": 2.442, "volume": 719937.58, "close_time": 1763236799999, "quote_volume": 1746320.98845, "trades": 11296, "taker_buy_base": 420641.69, "taker_buy_quote": 1020790.14533 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.443, "high": 2.449, "low": 2.403, "close": 2.422, "volume": 421541.44, "close_time": 1763251199999, "quote_volume": 1021291.25775, "trades": 6781, "taker_buy_base": 217046.24, "taker_buy_quote": 525874.74211 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.421, "high": 2.453, "low": 2.378, "close": 2.434, "volume": 746083.56, "close_time": 1763265599999, "quote_volume": 1800172.40689, "trades": 17946, "taker_buy_base": 362440.91, "taker_buy_quote": 874392.72463 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.433, "high": 2.451, "low": 2.416, "close": 2.433, "volume": 365704.59, "close_time": 1763279999999, "quote_volume": 890643.90147, "trades": 6590, "taker_buy_base": 178744.82, "taker_buy_quote": 435234.42718 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.433, "high": 2.456, "low": 2.384, "close": 2.389, "volume": 969623.48, "close_time": 1763294399999, "quote_volume": 2346284.65131, "trades": 13328, "taker_buy_base": 459410.04, "taker_buy_quote": 1111129.14721 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.389, "high": 2.413, "low": 2.356, "close": 2.359, "volume": 856990.76, "close_time": 1763308799999, "quote_volume": 2041910.00848, "trades": 16781, "taker_buy_base": 374735.0, "taker_buy_quote": 894564.4368 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.359, "high": 2.381, "low": 2.316, "close": 2.336, "volume": 1525639.37, "close_time": 1763323199999, "quote_volume": 3581042.73868, "trades": 36401, "taker_buy_base": 661095.84, "taker_buy_quote": 1551586.02378 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.337, "high": 2.367, "low": 2.308, "close": 2.357, "volume": 879724.0, "close_time": 1763337599999, "quote_volume": 2052377.8415, "trades": 18864, "taker_buy_base": 405215.7, "taker_buy_quote": 945684.22937 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.357, "high": 2.4, "low": 2.334, "close": 2.397, "volume": 740326.59, "close_time": 1763351999999, "quote_volume": 1758060.61267, "trades": 24698, "taker_buy_base": 344470.42, "taker_buy_quote": 818370.18496 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.397, "high": 2.402, "low": 2.366, "close": 2.384, "volume": 461441.0, "close_time": 1763366399999, "quote_volume": 1098430.31564, "trades": 13114, "taker_buy_base": 200253.87, "taker_buy_quote": 476918.968 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.384, "high": 2.407, "low": 2.371, "close": 2.383, "volume": 508552.81, "close_time": 1763380799999, "quote_volume": 1215563.31462, "trades": 12891, "taker_buy_base": 268207.86, "taker_buy_quote": 641261.18505 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.383, "high": 2.396, "low": 2.303, "close": 2.338, "volume": 2014908.68, "close_time": 1763395199999, "quote_volume": 4722128.26919, "trades": 37621, "taker_buy_base": 967139.36, "taker_buy_quote": 2266562.09895 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.339, "high": 2.373, "low": 2.283, "close": 2.293, "volume": 1395762.39, "close_time": 1763409599999, "quote_volume": 3244596.90291, "trades": 25152, "taker_buy_base": 723338.37, "taker_buy_quote": 1683101.78074 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.293, "high": 2.321, "low": 2.279, "close": 2.314, "volume": 931187.85, "close_time": 1763423999999, "quote_volume": 2141256.41534, "trades": 19540, "taker_buy_base": 565064.77, "taker_buy_quote": 1299069.75254 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.314, "high": 2.348, "low": 2.28, "close": 2.316, "volume": 1135404.58, "close_time": 1763438399999, "quote_volume": 2626379.33904, "trades": 17828, "taker_buy_base": 544818.92, "taker_buy_quote": 1260425.53377 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.316, "high": 2.348, "low": 2.288, "close": 2.325, "volume": 816670.69, "close_time": 1763452799999, "quote_volume": 1891584.25657, "trades": 15639, "taker_buy_base": 365759.82, "taker_buy_quote": 847180.44996 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.326, "high": 2.371, "low": 2.325, "close": 2.343, "volume": 649061.35, "close_time": 1763467199999, "quote_volume": 1526024.02967, "trades": 16064, "taker_buy_base": 351187.98, "taker_buy_quote": 825892.93222 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.343, "high": 2.385, "low": 2.323, "close": 2.377, "volume": 864336.32, "close_time": 1763481599999, "quote_volume": 2033260.69693, "trades": 14922, "taker_buy_base": 439952.96, "taker_buy_quote": 1035670.11081 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.377, "high": 2.428, "low": 2.377, "close": 2.412, "volume": 1028111.2, "close_time": 1763495999999, "quote_volume": 2474022.89807, "trades": 15366, "taker_buy_base": 545974.39, "taker_buy_quote": 1313266.3258 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.412, "high": 2.419, "low": 2.381, "close": 2.392, "volume": 430901.21, "close_time": 1763510399999, "quote_volume": 1033627.21936, "trades": 6453, "taker_buy_base": 157583.01, "taker_buy_quote": 377797.97419 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.409, "low": 2.365, "close": 2.385, "volume": 545880.62, "close_time": 1763524799999, "quote_volume": 1303437.40182, "trades": 8662, "taker_buy_base": 275921.91, "taker_buy_quote": 659085.59287 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.385, "high": 2.387, "low": 2.329, "close": 2.379, "volume": 972349.6, "close_time": 1763539199999, "quote_volume": 2289659.97795, "trades": 17651, "taker_buy_base": 499649.49, "taker_buy_quote": 1176407.97561 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.379, "high": 2.389, "low": 2.352, "close": 2.355, "volume": 333253.57, "close_time": 1763553599999, "quote_volume": 789788.40083, "trades": 4249, "taker_buy_base": 141571.97, "taker_buy_quote": 335591.27492 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.354, "high": 2.376, "low": 2.289, "close": 2.292, "volume": 1338959.58, "close_time": 1763567999999, "quote_volume": 3129222.96558, "trades": 18513, "taker_buy_base": 592930.02, "taker_buy_quote": 1388768.50391 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.292, "high": 2.304, "low": 2.23, "close": 2.249, "volume": 1233704.82, "close_time": 1763582399999, "quote_volume": 2789300.11099, "trades": 26446, "taker_buy_base": 565241.1, "taker_buy_quote": 1279501.30678 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.249, "high": 2.313, "low": 2.246, "close": 2.293, "volume": 832290.44, "close_time": 1763596799999, "quote_volume": 1904570.39369, "trades": 13422, "taker_buy_base": 387503.15, "taker_buy_quote": 886424.08806 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.292, "high": 2.327, "low": 2.285, "close": 2.311, "volume": 389059.69, "close_time": 1763611199999, "quote_volume": 898947.29407, "trades": 7104, "taker_buy_base": 182623.29, "taker_buy_quote": 421931.88829 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.311, "high": 2.33, "low": 2.284, "close": 2.299, "volume": 570595.72, "close_time": 1763625599999, "quote_volume": 1315276.8889, "trades": 10911, "taker_buy_base": 258331.83, "taker_buy_quote": 595900.84958 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.3, "high": 2.303, "low": 2.268, "close": 2.289, "volume": 527564.37, "close_time": 1763639999999, "quote_volume": 1206583.18945, "trades": 8398, "taker_buy_base": 259609.47, "taker_buy_quote": 593938.79495 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.289, "high": 2.298, "low": 2.244, "close": 2.257, "volume": 1335342.46, "close_time": 1763654399999, "quote_volume": 3031906.04678, "trades": 22098, "taker_buy_base": 705429.89, "taker_buy_quote": 1601449.80783 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.257, "high": 2.261, "low": 2.194, "close": 2.22, "volume": 1675078.93, "close_time": 1763668799999, "quote_volume": 3714023.29003, "trades": 28970, "taker_buy_base": 822091.07, "taker_buy_quote": 1822799.47896 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.22, "high": 2.236, "low": 2.197, "close": 2.2, "volume": 409790.09, "close_time": 1763683199999, "quote_volume": 908922.61026, "trades": 6561, "taker_buy_base": 182860.99, "taker_buy_quote": 405781.52178 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.201, "high": 2.236, "low": 2.178, "close": 2.191, "volume": 978970.97, "close_time": 1763697599999, "quote_volume": 2158232.75573, "trades": 15788, "taker_buy_base": 530697.32, "taker_buy_quote": 1171015.11527 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.191, "high": 2.203, "low": 2.026, "close": 2.104, "volume": 2852149.96, "close_time": 1763711999999, "quote_volume": 6045136.07048, "trades": 32287, "taker_buy_base": 1452695.82, "taker_buy_quote": 3082364.54479 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.103, "high": 2.121, "low": 2.006, "close": 2.007, "volume": 2800848.44, "close_time": 1763726399999, "quote_volume": 5776738.98062, "trades": 42366, "taker_buy_base": 1352822.99, "taker_buy_quote": 2791897.17008 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.007, "high": 2.078, "low": 1.969, "close": 2.014, "volume": 2777301.31, "close_time": 1763740799999, "quote_volume": 5635757.89695, "trades": 42205, "taker_buy_base": 1399209.19, "taker_buy_quote": 2842833.79332 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.014, "high": 2.107, "low": 1.994, "close": 2.061, "volume": 1811884.84, "close_time": 1763755199999, "quote_volume": 3726246.39004, "trades": 37334, "taker_buy_base": 983896.2, "taker_buy_quote": 2023626.20145 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.061, "high": 2.092, "low": 2.021, "close": 2.077, "volume": 644963.9, "close_time": 1763769599999, "quote_volume": 1326839.64616, "trades": 14606, "taker_buy_base": 318667.62, "taker_buy_quote": 654604.88424 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.077, "high": 2.094, "low": 2.067, "close": 2.076, "volume": 350936.25, "close_time": 1763783999999, "quote_volume": 729706.54147, "trades": 8131, "taker_buy_base": 160468.43, "taker_buy_quote": 333697.30526 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.076, "high": 2.079, "low": 2.03, "close": 2.072, "volume": 525092.87, "close_time": 1763798399999, "quote_volume": 1077989.39197, "trades": 12470, "taker_buy_base": 260183.79, "taker_buy_quote": 533802.55412 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.071, "high": 2.074, "low": 2.011, "close": 2.063, "volume": 711120.42, "close_time": 1763812799999, "quote_volume": 1448830.16781, "trades": 12842, "taker_buy_base": 329753.06, "taker_buy_quote": 671465.34287 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.062, "high": 2.226, "low": 2.03, "close": 2.19, "volume": 5845383.68, "close_time": 1763827199999, "quote_volume": 12544173.17618, "trades": 58932, "taker_buy_base": 2894732.79, "taker_buy_quote": 6214290.87394 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.19, "high": 2.249, "low": 2.174, "close": 2.242, "volume": 1873078.75, "close_time": 1763841599999, "quote_volume": 4137216.10176, "trades": 28418, "taker_buy_base": 891025.08, "taker_buy_quote": 1970451.79468 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.242, "high": 2.29, "low": 2.211, "close": 2.264, "volume": 2222757.8, "close_time": 1763855999999, "quote_volume": 5001150.47905, "trades": 29861, "taker_buy_base": 1028135.09, "taker_buy_quote": 2313797.94132 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.264, "high": 2.282, "low": 2.236, "close": 2.278, "volume": 1335632.18, "close_time": 1763870399999, "quote_volume": 3019962.16935, "trades": 19501, "taker_buy_base": 573553.37, "taker_buy_quote": 1297396.76576 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.278, "high": 2.289, "low": 2.242, "close": 2.257, "volume": 763278.97, "close_time": 1763884799999, "quote_volume": 1727022.30199, "trades": 11585, "taker_buy_base": 340727.13, "taker_buy_quote": 771258.3598 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.257, "high": 2.269, "low": 2.233, "close": 2.264, "volume": 719846.52, "close_time": 1763899199999, "quote_volume": 1621214.75264, "trades": 12190, "taker_buy_base": 327095.11, "taker_buy_quote": 736809.44783 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.264, "high": 2.286, "low": 2.252, "close": 2.272, "volume": 1178683.03, "close_time": 1763913599999, "quote_volume": 2676761.23555, "trades": 15371, "taker_buy_base": 521418.21, "taker_buy_quote": 1184744.73083 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.272, "high": 2.284, "low": 2.255, "close": 2.265, "volume": 720995.38, "close_time": 1763927999999, "quote_volume": 1636674.08396, "trades": 8830, "taker_buy_base": 398945.01, "taker_buy_quote": 906286.57021 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.265, "high": 2.288, "low": 2.244, "close": 2.25, "volume": 718064.78, "close_time": 1763942399999, "quote_volume": 1629790.15481, "trades": 7198, "taker_buy_base": 281903.4, "taker_buy_quote": 640700.56513 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.25, "high": 2.308, "low": 2.239, "close": 2.292, "volume": 1058653.15, "close_time": 1763956799999, "quote_volume": 2412427.85594, "trades": 17466, "taker_buy_base": 574735.95, "taker_buy_quote": 1310789.72745 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.291, "high": 2.359, "low": 2.265, "close": 2.344, "volume": 1417997.22, "close_time": 1763971199999, "quote_volume": 3288698.79079, "trades": 21115, "taker_buy_base": 820648.04, "taker_buy_quote": 1905109.27477 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.344, "high": 2.375, "low": 2.313, "close": 2.339, "volume": 2069422.78, "close_time": 1763985599999, "quote_volume": 4851000.28946, "trades": 26568, "taker_buy_base": 945869.26, "taker_buy_quote": 2219130.73983 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.338, "high": 2.369, "low": 2.248, "close": 2.347, "volume": 4165405.11, "close_time": 1763999999999, "quote_volume": 9589810.66304, "trades": 48547, "taker_buy_base": 1936873.67, "taker_buy_quote": 4462636.21585 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.347, "high": 2.383, "low": 2.325, "close": 2.376, "volume": 1190518.57, "close_time": 1764014399999, "quote_volume": 2804894.91746, "trades": 21431, "taker_buy_base": 610375.69, "taker_buy_quote": 1438778.34136 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.376, "high": 2.408, "low": 2.361, "close": 2.365, "volume": 1054173.89, "close_time": 1764028799999, "quote_volume": 2516948.72852, "trades": 12713, "taker_buy_base": 518689.22, "taker_buy_quote": 1239108.82196 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.368, "low": 2.33, "close": 2.337, "volume": 469099.5, "close_time": 1764043199999, "quote_volume": 1101468.2834, "trades": 8931, "taker_buy_base": 205101.49, "taker_buy_quote": 481849.96633 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.337, "high": 2.364, "low": 2.335, "close": 2.351, "volume": 584616.2, "close_time": 1764057599999, "quote_volume": 1374740.22358, "trades": 7418, "taker_buy_base": 303627.07, "taker_buy_quote": 713901.6375 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.351, "high": 2.38, "low": 2.333, "close": 2.378, "volume": 481416.93, "close_time": 1764071999999, "quote_volume": 1135029.41725, "trades": 8019, "taker_buy_base": 252349.71, "taker_buy_quote": 595190.65254 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.379, "high": 2.398, "low": 2.338, "close": 2.369, "volume": 941523.06, "close_time": 1764086399999, "quote_volume": 2230700.58098, "trades": 16274, "taker_buy_base": 406824.76, "taker_buy_quote": 964431.39019 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.369, "high": 2.412, "low": 2.369, "close": 2.399, "volume": 783022.58, "close_time": 1764100799999, "quote_volume": 1871747.80266, "trades": 11728, "taker_buy_base": 376422.79, "taker_buy_quote": 900883.02665 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.399, "high": 2.431, "low": 2.382, "close": 2.424, "volume": 533881.93, "close_time": 1764115199999, "quote_volume": 1287501.32305, "trades": 9024, "taker_buy_base": 254507.73, "taker_buy_quote": 613751.34013 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.424, "high": 2.444, "low": 2.404, "close": 2.405, "volume": 542605.82, "close_time": 1764129599999, "quote_volume": 1317300.08543, "trades": 7796, "taker_buy_base": 258734.1, "taker_buy_quote": 629013.23368 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.405, "high": 2.413, "low": 2.39, "close": 2.402, "volume": 365102.89, "close_time": 1764143999999, "quote_volume": 876521.35387, "trades": 5112, "taker_buy_base": 169824.81, "taker_buy_quote": 407892.56619 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.403, "high": 2.404, "low": 2.383, "close": 2.385, "volume": 352750.98, "close_time": 1764158399999, "quote_volume": 844032.88296, "trades": 5598, "taker_buy_base": 118361.57, "taker_buy_quote": 283137.50455 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.385, "high": 2.408, "low": 2.374, "close": 2.406, "volume": 438629.21, "close_time": 1764172799999, "quote_volume": 1050029.04473, "trades": 8713, "taker_buy_base": 241168.05, "taker_buy_quote": 577707.74316 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.406, "high": 2.476, "low": 2.397, "close": 2.472, "volume": 1287704.25, "close_time": 1764187199999, "quote_volume": 3143657.16211, "trades": 16522, "taker_buy_base": 609912.82, "taker_buy_quote": 1489078.42034 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.471, "high": 2.48, "low": 2.456, "close": 2.474, "volume": 404309.82, "close_time": 1764201599999, "quote_volume": 998132.68962, "trades": 6629, "taker_buy_base": 200001.46, "taker_buy_quote": 493932.49254 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.5, "low": 2.462, "close": 2.475, "volume": 585057.27, "close_time": 1764215999999, "quote_volume": 1451742.49078, "trades": 9353, "taker_buy_base": 315919.59, "taker_buy_quote": 784259.94586 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.476, "high": 2.48, "low": 2.451, "close": 2.471, "volume": 404001.06, "close_time": 1764230399999, "quote_volume": 995886.47127, "trades": 5605, "taker_buy_base": 185030.93, "taker_buy_quote": 456606.84367 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.471, "high": 2.485, "low": 2.459, "close": 2.464, "volume": 403254.39, "close_time": 1764244799999, "quote_volume": 995958.19705, "trades": 4893, "taker_buy_base": 181961.38, "taker_buy_quote": 449787.63118 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.464, "high": 2.476, "low": 2.45, "close": 2.475, "volume": 337482.28, "close_time": 1764259199999, "quote_volume": 830122.3878, "trades": 5667, "taker_buy_base": 172255.9, "taker_buy_quote": 423903.90014 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.475, "high": 2.496, "low": 2.467, "close": 2.492, "volume": 671637.0, "close_time": 1764273599999, "quote_volume": 1667966.22741, "trades": 8412, "taker_buy_base": 411714.79, "taker_buy_quote": 1022210.90027 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.492, "high": 2.495, "low": 2.475, "close": 2.482, "volume": 360532.25, "close_time": 1764287999999, "quote_volume": 896187.18386, "trades": 5123, "taker_buy_base": 105316.53, "taker_buy_quote": 261785.28025 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.481, "high": 2.507, "low": 2.458, "close": 2.471, "volume": 646456.9, "close_time": 1764302399999, "quote_volume": 1603050.81682, "trades": 10216, "taker_buy_base": 338150.99, "taker_buy_quote": 838496.78862 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.472, "high": 2.477, "low": 2.443, "close": 2.447, "volume": 421264.56, "close_time": 1764316799999, "quote_volume": 1036682.40729, "trades": 4759, "taker_buy_base": 127745.07, "taker_buy_quote": 314637.77154 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.447, "high": 2.48, "low": 2.447, "close": 2.46, "volume": 460776.27, "close_time": 1764331199999, "quote_volume": 1135117.92525, "trades": 7482, "taker_buy_base": 212700.7, "taker_buy_quote": 524170.10588 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.46, "high": 2.475, "low": 2.432, "close": 2.446, "volume": 1028927.02, "close_time": 1764345599999, "quote_volume": 2522435.10913, "trades": 20025, "taker_buy_base": 582752.04, "taker_buy_quote": 1429312.17451 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.447, "high": 2.449, "low": 2.366, "close": 2.397, "volume": 1440732.57, "close_time": 1764359999999, "quote_volume": 3452701.03473, "trades": 16495, "taker_buy_base": 630083.28, "taker_buy_quote": 1510992.75408 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.396, "high": 2.403, "low": 2.387, "close": 2.394, "volume": 387720.15, "close_time": 1764374399999, "quote_volume": 928983.07562, "trades": 6413, "taker_buy_base": 158294.55, "taker_buy_quote": 379358.1075 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.395, "high": 2.404, "low": 2.385, "close": 2.389, "volume": 288405.76, "close_time": 1764388799999, "quote_volume": 690289.84631, "trades": 4539, "taker_buy_base": 129274.21, "taker_buy_quote": 309513.68284 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.389, "high": 2.393, "low": 2.358, "close": 2.361, "volume": 395152.27, "close_time": 1764403199999, "quote_volume": 937214.95277, "trades": 5713, "taker_buy_base": 165059.17, "taker_buy_quote": 391399.53044 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.36, "high": 2.376, "low": 2.355, "close": 2.362, "volume": 340266.17, "close_time": 1764417599999, "quote_volume": 803745.6658, "trades": 5671, "taker_buy_base": 165011.0, "taker_buy_quote": 389823.71548 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.361, "high": 2.363, "low": 2.345, "close": 2.361, "volume": 339486.24, "close_time": 1764431999999, "quote_volume": 798813.2083, "trades": 4320, "taker_buy_base": 192108.02, "taker_buy_quote": 452051.65472 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.361, "high": 2.361, "low": 2.337, "close": 2.347, "volume": 382694.19, "close_time": 1764446399999, "quote_volume": 898013.20497, "trades": 5947, "taker_buy_base": 148671.43, "taker_buy_quote": 348844.32174 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.347, "high": 2.356, "low": 2.341, "close": 2.353, "volume": 118979.3, "close_time": 1764460799999, "quote_volume": 279427.59267, "trades": 2426, "taker_buy_base": 64090.83, "taker_buy_quote": 150546.57166 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.354, "high": 2.372, "low": 2.339, "close": 2.354, "volume": 367618.95, "close_time": 1764475199999, "quote_volume": 866239.05541, "trades": 4694, "taker_buy_base": 145819.59, "taker_buy_quote": 343574.25029 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.353, "high": 2.36, "low": 2.339, "close": 2.36, "volume": 187140.9, "close_time": 1764489599999, "quote_volume": 439623.86285, "trades": 3185, "taker_buy_base": 87644.58, "taker_buy_quote": 205975.48606 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.359, "high": 2.367, "low": 2.35, "close": 2.353, "volume": 247931.79, "close_time": 1764503999999, "quote_volume": 584439.29925, "trades": 4029, "taker_buy_base": 117729.87, "taker_buy_quote": 277653.34433 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.352, "high": 2.412, "low": 2.348, "close": 2.401, "volume": 689388.43, "close_time": 1764518399999, "quote_volume": 1645910.42409, "trades": 7617, "taker_buy_base": 415012.91, "taker_buy_quote": 990259.36005 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.401, "high": 2.419, "low": 2.398, "close": 2.402, "volume": 301660.67, "close_time": 1764532799999, "quote_volume": 726932.89222, "trades": 4819, "taker_buy_base": 164152.7, "taker_buy_quote": 395610.26172 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.403, "high": 2.413, "low": 2.376, "close": 2.377, "volume": 261433.59, "close_time": 1764547199999, "quote_volume": 626919.01136, "trades": 4673, "taker_buy_base": 103063.75, "taker_buy_quote": 247274.2014 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.385, "low": 2.231, "close": 2.234, "volume": 2970365.76, "close_time": 1764561599999, "quote_volume": 6769251.18155, "trades": 44131, "taker_buy_base": 1278217.33, "taker_buy_quote": 2911572.19826 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.233, "high": 2.26, "low": 2.206, "close": 2.259, "volume": 808880.5, "close_time": 1764575999999, "quote_volume": 1802941.81611, "trades": 10246, "taker_buy_base": 373057.06, "taker_buy_quote": 832464.2814 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.258, "high": 2.316, "low": 2.251, "close": 2.258, "volume": 1483216.97, "close_time": 1764590399999, "quote_volume": 3385647.5181, "trades": 20658, "taker_buy_base": 796309.74, "taker_buy_quote": 1817256.17637 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.259, "high": 2.275, "low": 2.201, "close": 2.237, "volume": 1343017.99, "close_time": 1764604799999, "quote_volume": 3010139.21768, "trades": 20707, "taker_buy_base": 617226.85, "taker_buy_quote": 1384505.32634 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.237, "high": 2.25, "low": 2.222, "close": 2.24, "volume": 457064.9, "close_time": 1764619199999, "quote_volume": 1021564.73192, "trades": 9406, "taker_buy_base": 176544.44, "taker_buy_quote": 394639.32519 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.24, "high": 2.275, "low": 2.24, "close": 2.262, "volume": 384443.68, "close_time": 1764633599999, "quote_volume": 869422.91542, "trades": 7547, "taker_buy_base": 185815.14, "taker_buy_quote": 420249.92229 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.262, "high": 2.345, "low": 2.247, "close": 2.344, "volume": 1309796.14, "close_time": 1764647999999, "quote_volume": 3011062.38863, "trades": 22942, "taker_buy_base": 696597.76, "taker_buy_quote": 1601160.24826 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.344, "high": 2.353, "low": 2.322, "close": 2.327, "volume": 457628.91, "close_time": 1764662399999, "quote_volume": 1069154.71173, "trades": 8261, "taker_buy_base": 207425.18, "taker_buy_quote": 484646.82373 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.327, "high": 2.333, "low": 2.298, "close": 2.321, "volume": 896130.59, "close_time": 1764676799999, "quote_volume": 2075117.4781, "trades": 12489, "taker_buy_base": 442270.65, "taker_buy_quote": 1024194.25354 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.321, "high": 2.378, "low": 2.306, "close": 2.363, "volume": 1720357.59, "close_time": 1764691199999, "quote_volume": 4024118.08274, "trades": 22400, "taker_buy_base": 947000.54, "taker_buy_quote": 2216907.28063 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.364, "high": 2.43, "low": 2.358, "close": 2.42, "volume": 983717.91, "close_time": 1764705599999, "quote_volume": 2355762.92139, "trades": 14561, "taker_buy_base": 555605.67, "taker_buy_quote": 1331060.94093 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.42, "high": 2.426, "low": 2.373, "close": 2.38, "volume": 732811.76, "close_time": 1764719999999, "quote_volume": 1753584.27343, "trades": 9338, "taker_buy_base": 270035.76, "taker_buy_quote": 645939.41408 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.38, "high": 2.41, "low": 2.375, "close": 2.398, "volume": 452864.87, "close_time": 1764734399999, "quote_volume": 1084697.54062, "trades": 7283, "taker_buy_base": 226348.93, "taker_buy_quote": 542438.23525 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.398, "high": 2.453, "low": 2.394, "close": 2.415, "volume": 878184.51, "close_time": 1764748799999, "quote_volume": 2130862.13111, "trades": 10727, "taker_buy_base": 448589.53, "taker_buy_quote": 1088827.70605 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.415, "high": 2.42, "low": 2.398, "close": 2.416, "volume": 417111.29, "close_time": 1764763199999, "quote_volume": 1003938.63736, "trades": 5111, "taker_buy_base": 184396.28, "taker_buy_quote": 444049.00306 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.416, "high": 2.422, "low": 2.33, "close": 2.35, "volume": 2103894.86, "close_time": 1764777599999, "quote_volume": 4978734.67589, "trades": 22336, "taker_buy_base": 908000.04, "taker_buy_quote": 2148072.71849 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.35, "high": 2.376, "low": 2.341, "close": 2.37, "volume": 482497.15, "close_time": 1764791999999, "quote_volume": 1138511.53947, "trades": 7231, "taker_buy_base": 261582.13, "taker_buy_quote": 617463.81518 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.371, "high": 2.411, "low": 2.36, "close": 2.401, "volume": 573024.46, "close_time": 1764806399999, "quote_volume": 1370139.48862, "trades": 8451, "taker_buy_base": 330793.66, "taker_buy_quote": 790674.40269 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.401, "high": 2.419, "low": 2.375, "close": 2.381, "volume": 507883.47, "close_time": 1764820799999, "quote_volume": 1217578.89738, "trades": 9329, "taker_buy_base": 197895.98, "taker_buy_quote": 475088.49295 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.381, "high": 2.385, "low": 2.36, "close": 2.368, "volume": 305425.49, "close_time": 1764835199999, "quote_volume": 724277.5089, "trades": 4978, "taker_buy_base": 123569.04, "taker_buy_quote": 293014.69228 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.368, "high": 2.379, "low": 2.359, "close": 2.367, "volume": 204296.29, "close_time": 1764849599999, "quote_volume": 483847.74443, "trades": 3924, "taker_buy_base": 103562.48, "taker_buy_quote": 245288.15764 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.366, "high": 2.381, "low": 2.339, "close": 2.369, "volume": 509011.2, "close_time": 1764863999999, "quote_volume": 1199208.91691, "trades": 10070, "taker_buy_base": 271394.81, "taker_buy_quote": 639377.91741 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.368, "high": 2.376, "low": 2.318, "close": 2.345, "volume": 537124.14, "close_time": 1764878399999, "quote_volume": 1258951.80935, "trades": 9032, "taker_buy_base": 242397.46, "taker_buy_quote": 567406.74509 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.345, "high": 2.357, "low": 2.337, "close": 2.344, "volume": 241382.06, "close_time": 1764892799999, "quote_volume": 567054.6761, "trades": 4337, "taker_buy_base": 141035.51, "taker_buy_quote": 331315.68416 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.345, "high": 2.362, "low": 2.333, "close": 2.336, "volume": 296279.7, "close_time": 1764907199999, "quote_volume": 695676.3184, "trades": 6121, "taker_buy_base": 157102.52, "taker_buy_quote": 368859.68513 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.336, "high": 2.353, "low": 2.33, "close": 2.345, "volume": 243677.13, "close_time": 1764921599999, "quote_volume": 569982.00953, "trades": 6185, "taker_buy_base": 151621.95, "taker_buy_quote": 354654.43623 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.344, "high": 2.344, "low": 2.306, "close": 2.315, "volume": 547876.21, "close_time": 1764935999999, "quote_volume": 1271271.48432, "trades": 7369, "taker_buy_base": 240565.67, "taker_buy_quote": 558308.25813 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.314, "high": 2.33, "low": 2.298, "close": 2.31, "volume": 594303.14, "close_time": 1764950399999, "quote_volume": 1373962.75856, "trades": 11246, "taker_buy_base": 283787.82, "taker_buy_quote": 656437.64803 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.31, "high": 2.31, "low": 2.26, "close": 2.277, "volume": 949167.87, "close_time": 1764964799999, "quote_volume": 2165369.87708, "trades": 17664, "taker_buy_base": 410441.34, "taker_buy_quote": 936419.30178 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.276, "high": 2.283, "low": 2.263, "close": 2.277, "volume": 283626.17, "close_time": 1764979199999, "quote_volume": 644415.24864, "trades": 3976, "taker_buy_base": 109791.16, "taker_buy_quote": 249597.4669 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.277, "high": 2.277, "low": 2.257, "close": 2.267, "volume": 298347.08, "close_time": 1764993599999, "quote_volume": 676391.29367, "trades": 5537, "taker_buy_base": 126542.76, "taker_buy_quote": 286946.01278 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.267, "high": 2.274, "low": 2.252, "close": 2.27, "volume": 244948.28, "close_time": 1765007999999, "quote_volume": 553905.86164, "trades": 4340, "taker_buy_base": 101928.87, "taker_buy_quote": 230589.63011 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.269, "high": 2.269, "low": 2.246, "close": 2.261, "volume": 243457.75, "close_time": 1765022399999, "quote_volume": 549219.51918, "trades": 4683, "taker_buy_base": 95589.17, "taker_buy_quote": 215705.03015 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.262, "high": 2.279, "low": 2.255, "close": 2.265, "volume": 221738.35, "close_time": 1765036799999, "quote_volume": 502603.07588, "trades": 3874, "taker_buy_base": 96705.74, "taker_buy_quote": 219202.79749 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.264, "high": 2.281, "low": 2.256, "close": 2.263, "volume": 217283.95, "close_time": 1765051199999, "quote_volume": 493049.66621, "trades": 3258, "taker_buy_base": 102124.37, "taker_buy_quote": 231801.83283 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.263, "high": 2.28, "low": 2.255, "close": 2.261, "volume": 213846.49, "close_time": 1765065599999, "quote_volume": 484887.50044, "trades": 3593, "taker_buy_base": 101276.44, "taker_buy_quote": 229638.82905 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.261, "high": 2.276, "low": 2.259, "close": 2.275, "volume": 154769.44, "close_time": 1765079999999, "quote_volume": 351313.90816, "trades": 2125, "taker_buy_base": 91468.46, "taker_buy_quote": 207669.54402 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.276, "high": 2.279, "low": 2.258, "close": 2.259, "volume": 128136.58, "close_time": 1765094399999, "quote_volume": 291061.65644, "trades": 2321, "taker_buy_base": 57751.69, "taker_buy_quote": 131202.11418 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.259, "high": 2.26, "low": 2.235, "close": 2.243, "volume": 345710.35, "close_time": 1765108799999, "quote_volume": 776272.0907, "trades": 4554, "taker_buy_base": 134289.82, "taker_buy_quote": 301507.03804 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.243, "high": 2.253, "low": 2.201, "close": 2.246, "volume": 526612.7, "close_time": 1765123199999, "quote_volume": 1171195.15005, "trades": 13549, "taker_buy_base": 251974.39, "taker_buy_quote": 560404.03961 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.245, "high": 2.277, "low": 2.231, "close": 2.275, "volume": 365852.03, "close_time": 1765137599999, "quote_volume": 826504.5345, "trades": 7731, "taker_buy_base": 190577.14, "taker_buy_quote": 430373.058 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.276, "high": 2.276, "low": 2.217, "close": 2.24, "volume": 401696.84, "close_time": 1765151999999, "quote_volume": 900073.61535, "trades": 9225, "taker_buy_base": 172100.76, "taker_buy_quote": 385488.45985 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.239, "high": 2.278, "low": 2.235, "close": 2.273, "volume": 286606.38, "close_time": 1765166399999, "quote_volume": 647900.86854, "trades": 3979, "taker_buy_base": 133414.32, "taker_buy_quote": 301759.76845 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.273, "high": 2.297, "low": 2.272, "close": 2.293, "volume": 281625.1, "close_time": 1765180799999, "quote_volume": 644112.56374, "trades": 5370, "taker_buy_base": 167269.48, "taker_buy_quote": 382534.65811 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.293, "high": 2.33, "low": 2.291, "close": 2.31, "volume": 341147.81, "close_time": 1765195199999, "quote_volume": 790006.52102, "trades": 12075, "taker_buy_base": 155300.51, "taker_buy_quote": 359504.68244 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.31, "high": 2.368, "low": 2.301, "close": 2.303, "volume": 973327.51, "close_time": 1765209599999, "quote_volume": 2274275.78305, "trades": 26395, "taker_buy_base": 438372.31, "taker_buy_quote": 1024248.39312 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.303, "high": 2.332, "low": 2.295, "close": 2.319, "volume": 391436.21, "close_time": 1765223999999, "quote_volume": 905698.62105, "trades": 7443, "taker_buy_base": 217731.84, "taker_buy_quote": 504136.14553 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.32, "high": 2.335, "low": 2.312, "close": 2.319, "volume": 184445.3, "close_time": 1765238399999, "quote_volume": 428526.92631, "trades": 3097, "taker_buy_base": 73212.03, "taker_buy_quote": 170095.03353 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.319, "high": 2.327, "low": 2.297, "close": 2.316, "volume": 197163.29, "close_time": 1765252799999, "quote_volume": 455646.33842, "trades": 3968, "taker_buy_base": 95775.15, "taker_buy_quote": 221423.02503 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.316, "high": 2.32, "low": 2.289, "close": 2.298, "volume": 226676.66, "close_time": 1765267199999, "quote_volume": 521929.09403, "trades": 4693, "taker_buy_base": 94347.99, "taker_buy_quote": 217373.38092 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.297, "high": 2.298, "low": 2.279, "close": 2.293, "volume": 209319.42, "close_time": 1765281599999, "quote_volume": 478792.57962, "trades": 3510, "taker_buy_base": 116543.52, "taker_buy_quote": 266664.85585 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.293, "high": 2.356, "low": 2.283, "close": 2.354, "volume": 636587.74, "close_time": 1765295999999, "quote_volume": 1478593.73276, "trades": 10253, "taker_buy_base": 339032.48, "taker_buy_quote": 787492.83799 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.354, "high": 2.417, "low": 2.354, "close": 2.387, "volume": 1308591.75, "close_time": 1765310399999, "quote_volume": 3127875.1457, "trades": 18587, "taker_buy_base": 660227.84, "taker_buy_quote": 1578313.88328 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.387, "high": 2.387, "low": 2.351, "close": 2.369, "volume": 304700.46, "close_time": 1765324799999, "quote_volume": 722635.9963, "trades": 6525, "taker_buy_base": 149485.65, "taker_buy_quote": 354726.66924 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.369, "high": 2.371, "low": 2.344, "close": 2.356, "volume": 301801.75, "close_time": 1765339199999, "quote_volume": 710969.64578, "trades": 4994, "taker_buy_base": 150706.81, "taker_buy_quote": 355063.97526 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.356, "high": 2.363, "low": 2.344, "close": 2.351, "volume": 214292.25, "close_time": 1765353599999, "quote_volume": 504044.43573, "trades": 3797, "taker_buy_base": 83525.87, "taker_buy_quote": 196439.08092 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.359, "low": 2.325, "close": 2.332, "volume": 265640.46, "close_time": 1765367999999, "quote_volume": 621620.01624, "trades": 5496, "taker_buy_base": 108700.33, "taker_buy_quote": 254514.76874 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.332, "high": 2.352, "low": 2.329, "close": 2.342, "volume": 259649.53, "close_time": 1765382399999, "quote_volume": 607838.70135, "trades": 5742, "taker_buy_base": 124351.31, "taker_buy_quote": 291200.13162 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.342, "high": 2.358, "low": 2.327, "close": 2.349, "volume": 870938.03, "close_time": 1765396799999, "quote_volume": 2040581.50383, "trades": 17159, "taker_buy_base": 362529.38, "taker_buy_quote": 849881.79983 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.349, "high": 2.379, "low": 2.319, "close": 2.324, "volume": 506853.41, "close_time": 1765411199999, "quote_volume": 1189094.47197, "trades": 11273, "taker_buy_base": 237502.81, "taker_buy_quote": 557779.22108 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.25, "close": 2.254, "volume": 788804.45, "close_time": 1765425599999, "quote_volume": 1798233.05421, "trades": 23294, "taker_buy_base": 344888.79, "taker_buy_quote": 785406.58757 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.254, "high": 2.255, "low": 2.228, "close": 2.232, "volume": 548356.24, "close_time": 1765439999999, "quote_volume": 1228050.95479, "trades": 17327, "taker_buy_base": 301750.39, "taker_buy_quote": 675860.20931 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.232, "high": 2.232, "low": 2.206, "close": 2.214, "volume": 577554.97, "close_time": 1765454399999, "quote_volume": 1280783.87179, "trades": 11235, "taker_buy_base": 280977.56, "taker_buy_quote": 623062.98806 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.215, "high": 2.216, "low": 2.179, "close": 2.2, "volume": 606853.46, "close_time": 1765468799999, "quote_volume": 1334467.37282, "trades": 12501, "taker_buy_base": 275123.04, "taker_buy_quote": 604967.26061 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.199, "high": 2.245, "low": 2.187, "close": 2.232, "volume": 296038.15, "close_time": 1765483199999, "quote_volume": 656743.33613, "trades": 4652, "taker_buy_base": 151548.75, "taker_buy_quote": 336415.69284 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.231, "high": 2.268, "low": 2.223, "close": 2.26, "volume": 365483.33, "close_time": 1765497599999, "quote_volume": 821614.94184, "trades": 5304, "taker_buy_base": 200351.43, "taker_buy_quote": 450560.41671 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.261, "high": 2.279, "low": 2.242, "close": 2.276, "volume": 252653.83, "close_time": 1765511999999, "quote_volume": 571693.8985, "trades": 3607, "taker_buy_base": 134200.3, "taker_buy_quote": 303692.04822 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.276, "high": 2.284, "low": 2.261, "close": 2.265, "volume": 271429.18, "close_time": 1765526399999, "quote_volume": 616291.17931, "trades": 3111, "taker_buy_base": 99113.96, "taker_buy_quote": 224991.6842 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.264, "high": 2.265, "low": 2.247, "close": 2.257, "volume": 265887.73, "close_time": 1765540799999, "quote_volume": 599346.1442, "trades": 3907, "taker_buy_base": 135437.48, "taker_buy_quote": 305359.80506 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.257, "high": 2.27, "low": 2.191, "close": 2.203, "volume": 780285.85, "close_time": 1765555199999, "quote_volume": 1742199.24685, "trades": 9076, "taker_buy_base": 377711.09, "taker_buy_quote": 843514.54785 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.202, "high": 2.22, "low": 2.192, "close": 2.204, "volume": 472356.05, "close_time": 1765569599999, "quote_volume": 1042297.07638, "trades": 6467, "taker_buy_base": 231386.18, "taker_buy_quote": 510693.82858 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.205, "high": 2.216, "low": 2.2, "close": 2.213, "volume": 94047.34, "close_time": 1765583999999, "quote_volume": 207695.37491, "trades": 1698, "taker_buy_base": 45286.55, "taker_buy_quote": 100028.39306 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.223, "low": 2.207, "close": 2.22, "volume": 117077.16, "close_time": 1765598399999, "quote_volume": 259314.83485, "trades": 1979, "taker_buy_base": 63591.21, "taker_buy_quote": 140863.63027 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.22, "high": 2.222, "low": 2.206, "close": 2.217, "volume": 122218.23, "close_time": 1765612799999, "quote_volume": 270526.25518, "trades": 2091, "taker_buy_base": 57426.84, "taker_buy_quote": 127174.82376 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.218, "high": 2.241, "low": 2.212, "close": 2.231, "volume": 226313.69, "close_time": 1765627199999, "quote_volume": 503475.16151, "trades": 3688, "taker_buy_base": 121331.54, "taker_buy_quote": 269992.96109 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.232, "high": 2.259, "low": 2.228, "close": 2.254, "volume": 345299.18, "close_time": 1765641599999, "quote_volume": 774443.8863, "trades": 7562, "taker_buy_base": 167570.95, "taker_buy_quote": 376081.57243 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.254, "high": 2.269, "low": 2.241, "close": 2.249, "volume": 181116.84, "close_time": 1765655999999, "quote_volume": 408723.80254, "trades": 3986, "taker_buy_base": 88734.6, "taker_buy_quote": 200322.07163 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.249, "high": 2.265, "low": 2.239, "close": 2.262, "volume": 105499.86, "close_time": 1765670399999, "quote_volume": 237709.51981, "trades": 2648, "taker_buy_base": 47075.0, "taker_buy_quote": 106140.66525 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.262, "high": 2.274, "low": 2.256, "close": 2.259, "volume": 203546.56, "close_time": 1765684799999, "quote_volume": 461460.40881, "trades": 5008, "taker_buy_base": 110708.58, "taker_buy_quote": 251041.99838 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.259, "high": 2.261, "low": 2.226, "close": 2.238, "volume": 415457.95, "close_time": 1765699199999, "quote_volume": 929935.51983, "trades": 5342, "taker_buy_base": 181439.14, "taker_buy_quote": 406165.33401 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.237, "high": 2.243, "low": 2.195, "close": 2.206, "volume": 607070.96, "close_time": 1765713599999, "quote_volume": 1347215.19607, "trades": 6457, "taker_buy_base": 321737.81, "taker_buy_quote": 714801.84664 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.205, "high": 2.213, "low": 2.177, "close": 2.183, "volume": 361449.97, "close_time": 1765727999999, "quote_volume": 792654.71834, "trades": 5547, "taker_buy_base": 187336.11, "taker_buy_quote": 410543.48726 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.183, "high": 2.192, "low": 2.161, "close": 2.166, "volume": 308797.7, "close_time": 1765742399999, "quote_volume": 670563.81483, "trades": 5388, "taker_buy_base": 150795.85, "taker_buy_quote": 327397.93403 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.167, "high": 2.173, "low": 2.127, "close": 2.143, "volume": 383411.98, "close_time": 1765756799999, "quote_volume": 824301.50017, "trades": 6965, "taker_buy_base": 198888.86, "taker_buy_quote": 427687.60272 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.143, "high": 2.191, "low": 2.124, "close": 2.159, "volume": 815219.71, "close_time": 1765771199999, "quote_volume": 1757158.04535, "trades": 10525, "taker_buy_base": 414369.42, "taker_buy_quote": 894271.30274 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.159, "high": 2.177, "low": 2.151, "close": 2.168, "volume": 177993.46, "close_time": 1765785599999, "quote_volume": 384955.20771, "trades": 2849, "taker_buy_base": 101403.32, "taker_buy_quote": 219359.23853 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.168, "high": 2.187, "low": 2.159, "close": 2.16, "volume": 428521.53, "close_time": 1765799999999, "quote_volume": 931508.79567, "trades": 4297, "taker_buy_base": 177094.13, "taker_buy_quote": 385585.43982 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.16, "high": 2.163, "low": 2.068, "close": 2.094, "volume": 1310095.77, "close_time": 1765814399999, "quote_volume": 2763462.93005, "trades": 17908, "taker_buy_base": 566906.93, "taker_buy_quote": 1197273.35394 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.095, "high": 2.109, "low": 2.012, "close": 2.039, "volume": 1259079.86, "close_time": 1765828799999, "quote_volume": 2587377.26893, "trades": 17931, "taker_buy_base": 620392.33, "taker_buy_quote": 1274164.03754 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2.038, "high": 2.048, "low": 2.011, "close": 2.031, "volume": 821022.16, "close_time": 1765843199999, "quote_volume": 1665473.34294, "trades": 7021, "taker_buy_base": 327877.98, "taker_buy_quote": 665456.41466 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.031, "low": 1.979, "close": 2.002, "volume": 894803.36, "close_time": 1765857599999, "quote_volume": 1790318.18128, "trades": 8694, "taker_buy_base": 405949.21, "taker_buy_quote": 812363.64036 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2.001, "high": 2.039, "low": 1.973, "close": 2.015, "volume": 744234.21, "close_time": 1765871999999, "quote_volume": 1497969.39384, "trades": 7794, "taker_buy_base": 356896.03, "taker_buy_quote": 719230.50283 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2.014, "high": 2.048, "low": 2.001, "close": 2.047, "volume": 1047006.98, "close_time": 1765886399999, "quote_volume": 2116123.21724, "trades": 19373, "taker_buy_base": 658159.83, "taker_buy_quote": 1330316.1273 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.047, "high": 2.085, "low": 2.018, "close": 2.081, "volume": 1270516.14, "close_time": 1765900799999, "quote_volume": 2602642.54184, "trades": 22060, "taker_buy_base": 614692.89, "taker_buy_quote": 1259000.23838 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2.08, "high": 2.081, "low": 2.032, "close": 2.052, "volume": 368277.76, "close_time": 1765915199999, "quote_volume": 755835.38248, "trades": 7010, "taker_buy_base": 173034.01, "taker_buy_quote": 355247.48588 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.052, "high": 2.057, "low": 2.044, "close": 2.054, "volume": 177696.56, "close_time": 1765929599999, "quote_volume": 364410.96263, "trades": 3291, "taker_buy_base": 66440.32, "taker_buy_quote": 136263.50863 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.054, "high": 2.062, "low": 2.042, "close": 2.05, "volume": 211226.35, "close_time": 1765943999999, "quote_volume": 433527.39313, "trades": 3910, "taker_buy_base": 103197.72, "taker_buy_quote": 211782.53473 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.05, "high": 2.052, "low": 1.882, "close": 1.925, "volume": 4572010.36, "close_time": 1765958399999, "quote_volume": 8919744.57095, "trades": 42779, "taker_buy_base": 2146628.92, "taker_buy_quote": 4173303.49152 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.925, "high": 1.925, "low": 1.902, "close": 1.908, "volume": 267125.09, "close_time": 1765972799999, "quote_volume": 510547.00492, "trades": 5507, "taker_buy_base": 118446.29, "taker_buy_quote": 226399.28034 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.908, "high": 1.933, "low": 1.853, "close": 1.882, "volume": 2439595.47, "close_time": 1765987199999, "quote_volume": 4622895.78659, "trades": 29636, "taker_buy_base": 1164922.67, "taker_buy_quote": 2209658.78113 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.881, "high": 1.893, "low": 1.835, "close": 1.854, "volume": 1268070.6, "close_time": 1766001599999, "quote_volume": 2363355.06753, "trades": 15654, "taker_buy_base": 602923.16, "taker_buy_quote": 1124666.30528 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.854, "high": 1.864, "low": 1.837, "close": 1.854, "volume": 293820.75, "close_time": 1766015999999, "quote_volume": 543918.64566, "trades": 4474, "taker_buy_base": 168876.63, "taker_buy_quote": 312576.89715 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.854, "high": 1.868, "low": 1.837, "close": 1.843, "volume": 935563.83, "close_time": 1766030399999, "quote_volume": 1730238.47797, "trades": 10761, "taker_buy_base": 425235.07, "taker_buy_quote": 786854.746 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.844, "high": 1.867, "low": 1.796, "close": 1.855, "volume": 1880941.44, "close_time": 1766044799999, "quote_volume": 3440233.28666, "trades": 23963, "taker_buy_base": 797100.34, "taker_buy_quote": 1459686.54566 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.854, "high": 1.861, "low": 1.821, "close": 1.837, "volume": 1103505.05, "close_time": 1766059199999, "quote_volume": 2030432.5451, "trades": 11852, "taker_buy_base": 398099.57, "taker_buy_quote": 732332.82212 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.838, "high": 1.883, "low": 1.838, "close": 1.869, "volume": 1012354.49, "close_time": 1766073599999, "quote_volume": 1887016.07286, "trades": 16391, "taker_buy_base": 483087.97, "taker_buy_quote": 900453.48835 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.869, "high": 1.874, "low": 1.766, "close": 1.769, "volume": 1049503.39, "close_time": 1766087999999, "quote_volume": 1902113.81073, "trades": 20154, "taker_buy_base": 408174.43, "taker_buy_quote": 739615.56182 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.769, "high": 1.809, "low": 1.768, "close": 1.795, "volume": 447229.01, "close_time": 1766102399999, "quote_volume": 800971.27579, "trades": 6161, "taker_buy_base": 238454.06, "taker_buy_quote": 427123.96547 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.795, "high": 1.848, "low": 1.786, "close": 1.835, "volume": 540616.58, "close_time": 1766116799999, "quote_volume": 980835.11706, "trades": 8055, "taker_buy_base": 313168.55, "taker_buy_quote": 568516.16417 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.835, "high": 1.857, "low": 1.825, "close": 1.842, "volume": 387335.55, "close_time": 1766131199999, "quote_volume": 711341.29451, "trades": 6564, "taker_buy_base": 173764.29, "taker_buy_quote": 319416.29456 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.843, "high": 1.847, "low": 1.828, "close": 1.838, "volume": 253886.02, "close_time": 1766145599999, "quote_volume": 466602.0519, "trades": 4441, "taker_buy_base": 133999.63, "taker_buy_quote": 246258.09131 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.839, "high": 1.853, "low": 1.816, "close": 1.826, "volume": 707295.96, "close_time": 1766159999999, "quote_volume": 1296467.20629, "trades": 8911, "taker_buy_base": 354497.7, "taker_buy_quote": 650206.65974 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.825, "high": 1.848, "low": 1.804, "close": 1.838, "volume": 617260.03, "close_time": 1766174399999, "quote_volume": 1126136.40129, "trades": 8045, "taker_buy_base": 301287.39, "taker_buy_quote": 549634.02194 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.838, "high": 1.848, "low": 1.829, "close": 1.84, "volume": 224239.11, "close_time": 1766188799999, "quote_volume": 412809.22659, "trades": 3562, "taker_buy_base": 114411.23, "taker_buy_quote": 210683.77156 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.84, "low": 1.815, "close": 1.832, "volume": 295614.52, "close_time": 1766203199999, "quote_volume": 539757.62463, "trades": 6130, "taker_buy_base": 160460.23, "taker_buy_quote": 292907.14807 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.831, "high": 1.847, "low": 1.817, "close": 1.846, "volume": 500126.04, "close_time": 1766217599999, "quote_volume": 914552.03245, "trades": 5896, "taker_buy_base": 237050.39, "taker_buy_quote": 433767.20592 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.847, "high": 1.855, "low": 1.831, "close": 1.854, "volume": 340254.83, "close_time": 1766231999999, "quote_volume": 627563.67753, "trades": 4601, "taker_buy_base": 190211.02, "taker_buy_quote": 350838.30526 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.855, "high": 1.862, "low": 1.836, "close": 1.85, "volume": 330664.78, "close_time": 1766246399999, "quote_volume": 610980.48146, "trades": 3652, "taker_buy_base": 166651.84, "taker_buy_quote": 308097.92631 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.85, "high": 1.852, "low": 1.841, "close": 1.848, "volume": 239371.88, "close_time": 1766260799999, "quote_volume": 441982.47955, "trades": 2220, "taker_buy_base": 102869.77, "taker_buy_quote": 189939.92688 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.848, "high": 1.87, "low": 1.848, "close": 1.856, "volume": 315762.98, "close_time": 1766275199999, "quote_volume": 586493.76112, "trades": 2864, "taker_buy_base": 168193.25, "taker_buy_quote": 312580.45315 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.856, "high": 1.867, "low": 1.823, "close": 1.832, "volume": 355640.85, "close_time": 1766289599999, "quote_volume": 654750.12257, "trades": 4048, "taker_buy_base": 155850.94, "taker_buy_quote": 286971.32128 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.832, "high": 1.843, "low": 1.823, "close": 1.842, "volume": 257160.02, "close_time": 1766303999999, "quote_volume": 471633.23859, "trades": 2306, "taker_buy_base": 120678.35, "taker_buy_quote": 221311.30562 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.842, "high": 1.894, "low": 1.836, "close": 1.894, "volume": 995082.59, "close_time": 1766318399999, "quote_volume": 1860615.05571, "trades": 9881, "taker_buy_base": 608394.14, "taker_buy_quote": 1137495.31209 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.895, "high": 1.901, "low": 1.779, "close": 1.794, "volume": 1645719.22, "close_time": 1766332799999, "quote_volume": 3011037.45824, "trades": 23792, "taker_buy_base": 753871.51, "taker_buy_quote": 1378447.16489 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.794, "high": 1.803, "low": 1.782, "close": 1.791, "volume": 301383.92, "close_time": 1766347199999, "quote_volume": 539950.73756, "trades": 3657, "taker_buy_base": 136379.53, "taker_buy_quote": 244324.40041 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.791, "high": 1.807, "low": 1.78, "close": 1.803, "volume": 233508.55, "close_time": 1766361599999, "quote_volume": 418480.8455, "trades": 2729, "taker_buy_base": 111462.01, "taker_buy_quote": 199819.08463 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.836, "low": 1.784, "close": 1.8, "volume": 546050.49, "close_time": 1766375999999, "quote_volume": 988207.32906, "trades": 6391, "taker_buy_base": 264478.59, "taker_buy_quote": 478941.41568 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.8, "high": 1.83, "low": 1.79, "close": 1.821, "volume": 508597.71, "close_time": 1766390399999, "quote_volume": 921470.18449, "trades": 4434, "taker_buy_base": 266063.9, "taker_buy_quote": 482214.62594 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.822, "high": 1.842, "low": 1.819, "close": 1.837, "volume": 367232.57, "close_time": 1766404799999, "quote_volume": 672348.98575, "trades": 4422, "taker_buy_base": 200890.65, "taker_buy_quote": 367831.88288 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.837, "high": 1.873, "low": 1.83, "close": 1.869, "volume": 832492.48, "close_time": 1766419199999, "quote_volume": 1545608.4677, "trades": 13139, "taker_buy_base": 409757.01, "taker_buy_quote": 760705.58177 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.87, "high": 1.883, "low": 1.841, "close": 1.844, "volume": 545084.88, "close_time": 1766433599999, "quote_volume": 1018567.5137, "trades": 8353, "taker_buy_base": 260796.29, "taker_buy_quote": 487799.66828 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.843, "high": 1.857, "low": 1.837, "close": 1.853, "volume": 229162.46, "close_time": 1766447999999, "quote_volume": 423202.69099, "trades": 2963, "taker_buy_base": 110740.18, "taker_buy_quote": 204555.56216 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.852, "high": 1.867, "low": 1.826, "close": 1.836, "volume": 596046.96, "close_time": 1766462399999, "quote_volume": 1100512.67376, "trades": 7244, "taker_buy_base": 247860.13, "taker_buy_quote": 457750.43028 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.835, "high": 1.843, "low": 1.797, "close": 1.806, "volume": 505063.4, "close_time": 1766476799999, "quote_volume": 917095.38768, "trades": 7387, "taker_buy_base": 247447.27, "taker_buy_quote": 449139.67479 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.807, "high": 1.817, "low": 1.8, "close": 1.815, "volume": 146894.05, "close_time": 1766491199999, "quote_volume": 265772.92672, "trades": 2070, "taker_buy_base": 68013.87, "taker_buy_quote": 123076.44817 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.814, "high": 1.814, "low": 1.781, "close": 1.8, "volume": 502246.91, "close_time": 1766505599999, "quote_volume": 903131.63785, "trades": 6755, "taker_buy_base": 242682.05, "taker_buy_quote": 436163.61918 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.799, "high": 1.815, "low": 1.783, "close": 1.801, "volume": 341655.71, "close_time": 1766519999999, "quote_volume": 616513.55498, "trades": 5317, "taker_buy_base": 182710.24, "taker_buy_quote": 329838.71808 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.8, "high": 1.819, "low": 1.793, "close": 1.805, "volume": 198394.98, "close_time": 1766534399999, "quote_volume": 358087.8267, "trades": 3127, "taker_buy_base": 108323.1, "taker_buy_quote": 195623.18327 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.822, "low": 1.793, "close": 1.814, "volume": 612301.9, "close_time": 1766548799999, "quote_volume": 1105684.80066, "trades": 5382, "taker_buy_base": 295846.5, "taker_buy_quote": 534429.97063 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.815, "high": 1.817, "low": 1.794, "close": 1.796, "volume": 305575.92, "close_time": 1766563199999, "quote_volume": 551367.31703, "trades": 3245, "taker_buy_base": 118747.04, "taker_buy_quote": 214172.22593 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.795, "high": 1.81, "low": 1.793, "close": 1.802, "volume": 163594.85, "close_time": 1766577599999, "quote_volume": 294633.57507, "trades": 2245, "taker_buy_base": 80199.85, "taker_buy_quote": 144437.6477 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.802, "high": 1.811, "low": 1.788, "close": 1.808, "volume": 240067.91, "close_time": 1766591999999, "quote_volume": 432573.30813, "trades": 3665, "taker_buy_base": 105035.82, "taker_buy_quote": 189328.80068 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.808, "high": 1.834, "low": 1.807, "close": 1.833, "volume": 389445.06, "close_time": 1766606399999, "quote_volume": 709432.71597, "trades": 6117, "taker_buy_base": 238096.97, "taker_buy_quote": 433713.05655 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.834, "high": 1.851, "low": 1.832, "close": 1.838, "volume": 227736.86, "close_time": 1766620799999, "quote_volume": 419008.49641, "trades": 3654, "taker_buy_base": 119736.11, "taker_buy_quote": 220333.61962 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.839, "high": 1.849, "low": 1.831, "close": 1.836, "volume": 322428.93, "close_time": 1766635199999, "quote_volume": 593806.77847, "trades": 5342, "taker_buy_base": 152971.02, "taker_buy_quote": 281848.38163 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.836, "high": 1.844, "low": 1.826, "close": 1.842, "volume": 234953.23, "close_time": 1766649599999, "quote_volume": 430869.82479, "trades": 2826, "taker_buy_base": 101782.02, "taker_buy_quote": 186760.31207 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.842, "high": 1.844, "low": 1.813, "close": 1.823, "volume": 249413.53, "close_time": 1766663999999, "quote_volume": 455536.89716, "trades": 4480, "taker_buy_base": 93926.39, "taker_buy_quote": 171474.75794 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.823, "high": 1.844, "low": 1.812, "close": 1.837, "volume": 343286.3, "close_time": 1766678399999, "quote_volume": 627097.172, "trades": 4958, "taker_buy_base": 167990.65, "taker_buy_quote": 306976.41875 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.838, "high": 1.843, "low": 1.829, "close": 1.837, "volume": 191157.75, "close_time": 1766692799999, "quote_volume": 351289.4889, "trades": 3300, "taker_buy_base": 108084.53, "taker_buy_quote": 198700.13599 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.838, "high": 1.843, "low": 1.795, "close": 1.802, "volume": 387376.28, "close_time": 1766707199999, "quote_volume": 704146.2132, "trades": 6463, "taker_buy_base": 153108.52, "taker_buy_quote": 278675.96563 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.801, "high": 1.842, "low": 1.793, "close": 1.833, "volume": 468597.93, "close_time": 1766721599999, "quote_volume": 854041.76341, "trades": 6267, "taker_buy_base": 253825.85, "taker_buy_quote": 462687.98948 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.833, "high": 1.841, "low": 1.82, "close": 1.822, "volume": 235074.83, "close_time": 1766735999999, "quote_volume": 430186.19366, "trades": 3408, "taker_buy_base": 141144.82, "taker_buy_quote": 258342.99259 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.822, "high": 1.84, "low": 1.821, "close": 1.834, "volume": 296134.83, "close_time": 1766750399999, "quote_volume": 542378.69813, "trades": 3325, "taker_buy_base": 156864.21, "taker_buy_quote": 287269.56027 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.833, "high": 1.846, "low": 1.79, "close": 1.807, "volume": 576374.5, "close_time": 1766764799999, "quote_volume": 1046310.31607, "trades": 9603, "taker_buy_base": 255854.97, "taker_buy_quote": 464593.9597 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.813, "low": 1.796, "close": 1.81, "volume": 200902.43, "close_time": 1766779199999, "quote_volume": 362763.18711, "trades": 2935, "taker_buy_base": 98767.91, "taker_buy_quote": 178407.85946 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.81, "high": 1.82, "low": 1.804, "close": 1.808, "volume": 148258.47, "close_time": 1766793599999, "quote_volume": 268417.101, "trades": 2348, "taker_buy_base": 77143.96, "taker_buy_quote": 139662.65065 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.821, "low": 1.805, "close": 1.82, "volume": 133228.84, "close_time": 1766807999999, "quote_volume": 241555.22158, "trades": 2191, "taker_buy_base": 62380.97, "taker_buy_quote": 113109.80814 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.82, "high": 1.824, "low": 1.81, "close": 1.819, "volume": 161421.44, "close_time": 1766822399999, "quote_volume": 293335.73043, "trades": 2834, "taker_buy_base": 75112.64, "taker_buy_quote": 136569.26591 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.819, "high": 1.838, "low": 1.81, "close": 1.834, "volume": 292015.91, "close_time": 1766836799999, "quote_volume": 532578.40897, "trades": 3820, "taker_buy_base": 170832.83, "taker_buy_quote": 311701.58794 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.835, "high": 1.838, "low": 1.825, "close": 1.835, "volume": 220882.71, "close_time": 1766851199999, "quote_volume": 404717.92778, "trades": 3142, "taker_buy_base": 108724.16, "taker_buy_quote": 199239.42171 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.835, "high": 1.839, "low": 1.828, "close": 1.833, "volume": 119403.11, "close_time": 1766865599999, "quote_volume": 218870.97909, "trades": 2459, "taker_buy_base": 48715.79, "taker_buy_quote": 89330.21782 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.834, "high": 1.861, "low": 1.83, "close": 1.855, "volume": 356358.64, "close_time": 1766879999999, "quote_volume": 658028.00331, "trades": 4689, "taker_buy_base": 220250.42, "taker_buy_quote": 406832.14839 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.856, "high": 1.859, "low": 1.843, "close": 1.851, "volume": 167112.35, "close_time": 1766894399999, "quote_volume": 309171.51195, "trades": 2671, "taker_buy_base": 83350.46, "taker_buy_quote": 154207.62756 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.851, "high": 1.859, "low": 1.845, "close": 1.855, "volume": 187621.42, "close_time": 1766908799999, "quote_volume": 347428.44206, "trades": 2495, "taker_buy_base": 91778.95, "taker_buy_quote": 169956.63822 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.855, "high": 1.879, "low": 1.853, "close": 1.872, "volume": 342111.37, "close_time": 1766923199999, "quote_volume": 637646.3631, "trades": 4604, "taker_buy_base": 177441.53, "taker_buy_quote": 330718.64899 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.872, "high": 1.893, "low": 1.867, "close": 1.882, "volume": 475377.17, "close_time": 1766937599999, "quote_volume": 892744.70267, "trades": 6704, "taker_buy_base": 244524.16, "taker_buy_quote": 459218.78717 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.883, "high": 1.89, "low": 1.859, "close": 1.865, "volume": 348436.97, "close_time": 1766951999999, "quote_volume": 652285.64794, "trades": 5121, "taker_buy_base": 151864.99, "taker_buy_quote": 284451.96915 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.864, "high": 1.876, "low": 1.854, "close": 1.872, "volume": 192504.62, "close_time": 1766966399999, "quote_volume": 358983.90879, "trades": 2989, "taker_buy_base": 93172.9, "taker_buy_quote": 173834.98492 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.872, "high": 1.9, "low": 1.867, "close": 1.899, "volume": 440638.43, "close_time": 1766980799999, "quote_volume": 830727.83354, "trades": 6430, "taker_buy_base": 250897.24, "taker_buy_quote": 472889.61898 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.899, "high": 1.919, "low": 1.88, "close": 1.889, "volume": 607820.19, "close_time": 1766995199999, "quote_volume": 1155271.49879, "trades": 8299, "taker_buy_base": 260155.57, "taker_buy_quote": 494592.35293 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.889, "high": 1.892, "low": 1.85, "close": 1.854, "volume": 573953.74, "close_time": 1767009599999, "quote_volume": 1070797.95582, "trades": 6496, "taker_buy_base": 237391.05, "taker_buy_quote": 443235.39211 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.853, "high": 1.855, "low": 1.825, "close": 1.845, "volume": 642186.86, "close_time": 1767023999999, "quote_volume": 1180999.45868, "trades": 8512, "taker_buy_base": 273288.33, "taker_buy_quote": 502903.17741 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.845, "high": 1.848, "low": 1.829, "close": 1.836, "volume": 219442.22, "close_time": 1767038399999, "quote_volume": 403572.93849, "trades": 3183, "taker_buy_base": 104904.26, "taker_buy_quote": 192987.297 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.835, "high": 1.848, "low": 1.83, "close": 1.833, "volume": 262084.87, "close_time": 1767052799999, "quote_volume": 481503.46726, "trades": 2590, "taker_buy_base": 133753.74, "taker_buy_quote": 245900.94923 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.833, "high": 1.838, "low": 1.815, "close": 1.834, "volume": 233945.49, "close_time": 1767067199999, "quote_volume": 427709.75667, "trades": 3277, "taker_buy_base": 94000.06, "taker_buy_quote": 171835.64522 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.833, "high": 1.835, "low": 1.825, "close": 1.83, "volume": 110102.99, "close_time": 1767081599999, "quote_volume": 201588.85657, "trades": 1836, "taker_buy_base": 42659.85, "taker_buy_quote": 78101.55099 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.83, "high": 1.849, "low": 1.83, "close": 1.843, "volume": 157288.79, "close_time": 1767095999999, "quote_volume": 289760.1867, "trades": 2304, "taker_buy_base": 76017.67, "taker_buy_quote": 140064.74179 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.842, "high": 1.861, "low": 1.838, "close": 1.861, "volume": 419032.21, "close_time": 1767110399999, "quote_volume": 775170.63694, "trades": 5739, "taker_buy_base": 283150.36, "taker_buy_quote": 523991.78332 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.861, "high": 1.868, "low": 1.851, "close": 1.862, "volume": 297410.19, "close_time": 1767124799999, "quote_volume": 553666.87638, "trades": 5378, "taker_buy_base": 117391.21, "taker_buy_quote": 218618.82438 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.862, "high": 1.867, "low": 1.854, "close": 1.865, "volume": 85125.63, "close_time": 1767139199999, "quote_volume": 158442.87314, "trades": 1894, "taker_buy_base": 43139.35, "taker_buy_quote": 80303.51936 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.865, "high": 1.892, "low": 1.861, "close": 1.874, "volume": 568184.92, "close_time": 1767153599999, "quote_volume": 1066826.39163, "trades": 7797, "taker_buy_base": 309868.9, "taker_buy_quote": 581929.4595 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.873, "high": 1.9, "low": 1.873, "close": 1.896, "volume": 432168.64, "close_time": 1767167999999, "quote_volume": 816872.09064, "trades": 6607, "taker_buy_base": 226032.83, "taker_buy_quote": 427241.21733 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.897, "high": 1.9, "low": 1.889, "close": 1.897, "volume": 240253.1, "close_time": 1767182399999, "quote_volume": 454610.52128, "trades": 3592, "taker_buy_base": 87976.5, "taker_buy_quote": 166577.77442 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.896, "high": 1.902, "low": 1.878, "close": 1.883, "volume": 587540.23, "close_time": 1767196799999, "quote_volume": 1110971.85056, "trades": 6704, "taker_buy_base": 212170.53, "taker_buy_quote": 401451.1895 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.883, "high": 1.888, "low": 1.857, "close": 1.886, "volume": 385816.21, "close_time": 1767211199999, "quote_volume": 722235.89169, "trades": 5908, "taker_buy_base": 198628.28, "taker_buy_quote": 371967.27713 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.886, "high": 1.91, "low": 1.874, "close": 1.885, "volume": 546824.67, "close_time": 1767225599999, "quote_volume": 1035179.56672, "trades": 5638, "taker_buy_base": 279400.15, "taker_buy_quote": 529220.18454 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.885, "high": 1.948, "low": 1.883, "close": 1.931, "volume": 971883.36, "close_time": 1767239999999, "quote_volume": 1874558.91483, "trades": 10948, "taker_buy_base": 531744.81, "taker_buy_quote": 1025388.65885 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.931, "high": 1.943, "low": 1.925, "close": 1.934, "volume": 391288.34, "close_time": 1767254399999, "quote_volume": 757327.85749, "trades": 4632, "taker_buy_base": 162170.2, "taker_buy_quote": 313882.8475 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.935, "high": 2.025, "low": 1.928, "close": 1.995, "volume": 1091427.44, "close_time": 1767268799999, "quote_volume": 2163001.13447, "trades": 15761, "taker_buy_base": 660079.91, "taker_buy_quote": 1306657.83437 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.995, "high": 1.995, "low": 1.97, "close": 1.983, "volume": 502634.64, "close_time": 1767283199999, "quote_volume": 995732.21282, "trades": 8200, "taker_buy_base": 235657.71, "taker_buy_quote": 467032.23865 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.983, "high": 1.985, "low": 1.966, "close": 1.98, "volume": 204340.86, "close_time": 1767297599999, "quote_volume": 403694.84606, "trades": 3415, "taker_buy_base": 83411.25, "taker_buy_quote": 164863.60279 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.98, "high": 1.989, "low": 1.974, "close": 1.986, "volume": 169049.89, "close_time": 1767311999999, "quote_volume": 335169.62566, "trades": 2593, "taker_buy_base": 92063.38, "taker_buy_quote": 182571.26543 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.986, "high": 1.992, "low": 1.973, "close": 1.991, "volume": 235028.62, "close_time": 1767326399999, "quote_volume": 466118.24514, "trades": 3898, "taker_buy_base": 115288.95, "taker_buy_quote": 228759.87944 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.991, "high": 1.995, "low": 1.98, "close": 1.986, "volume": 123318.7, "close_time": 1767340799999, "quote_volume": 244988.42276, "trades": 2392, "taker_buy_base": 60712.55, "taker_buy_quote": 120667.1252 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.987, "high": 1.998, "low": 1.978, "close": 1.985, "volume": 347844.2, "close_time": 1767355199999, "quote_volume": 692149.12367, "trades": 4358, "taker_buy_base": 116919.22, "taker_buy_quote": 232709.59917 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.985, "high": 2.019, "low": 1.978, "close": 2.007, "volume": 494382.46, "close_time": 1767369599999, "quote_volume": 986885.65239, "trades": 6971, "taker_buy_base": 253855.53, "taker_buy_quote": 507102.92203 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.03, "low": 1.998, "close": 2.01, "volume": 416131.44, "close_time": 1767383999999, "quote_volume": 838417.75842, "trades": 5545, "taker_buy_base": 179629.68, "taker_buy_quote": 362226.43194 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.01, "high": 2.016, "low": 1.997, "close": 2.003, "volume": 169997.26, "close_time": 1767398399999, "quote_volume": 341242.93781, "trades": 3183, "taker_buy_base": 82776.75, "taker_buy_quote": 166198.00031 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.002, "high": 2.043, "low": 2.0, "close": 2.04, "volume": 791430.01, "close_time": 1767412799999, "quote_volume": 1600039.40771, "trades": 9033, "taker_buy_base": 489327.6, "taker_buy_quote": 990123.25418 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.041, "high": 2.044, "low": 1.982, "close": 1.994, "volume": 590967.61, "close_time": 1767427199999, "quote_volume": 1189645.86832, "trades": 9731, "taker_buy_base": 257730.16, "taker_buy_quote": 518412.26474 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.993, "high": 2.004, "low": 1.987, "close": 1.993, "volume": 287745.15, "close_time": 1767441599999, "quote_volume": 573906.6202, "trades": 4513, "taker_buy_base": 142952.34, "taker_buy_quote": 285170.07373 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.993, "high": 2.015, "low": 1.99, "close": 1.99, "volume": 269349.32, "close_time": 1767455999999, "quote_volume": 539009.44553, "trades": 3643, "taker_buy_base": 124714.32, "taker_buy_quote": 249695.70465 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.99, "high": 2.004, "low": 1.99, "close": 1.997, "volume": 121979.29, "close_time": 1767470399999, "quote_volume": 243726.65469, "trades": 2028, "taker_buy_base": 76304.92, "taker_buy_quote": 152498.60717 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.997, "high": 2.003, "low": 1.993, "close": 1.999, "volume": 101798.93, "close_time": 1767484799999, "quote_volume": 203360.44834, "trades": 1728, "taker_buy_base": 58843.81, "taker_buy_quote": 117557.23689 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.999, "high": 2.025, "low": 1.997, "close": 2.023, "volume": 218079.41, "close_time": 1767499199999, "quote_volume": 438367.33931, "trades": 3952, "taker_buy_base": 127053.55, "taker_buy_quote": 255436.82372 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.023, "high": 2.03, "low": 2.012, "close": 2.019, "volume": 287468.8, "close_time": 1767513599999, "quote_volume": 580965.11604, "trades": 4436, "taker_buy_base": 150278.47, "taker_buy_quote": 303819.14907 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.019, "high": 2.046, "low": 2.009, "close": 2.027, "volume": 341435.15, "close_time": 1767527999999, "quote_volume": 693233.20055, "trades": 4951, "taker_buy_base": 157270.17, "taker_buy_quote": 319435.21051 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.027, "high": 2.048, "low": 2.023, "close": 2.044, "volume": 407462.81, "close_time": 1767542399999, "quote_volume": 830015.3575, "trades": 6650, "taker_buy_base": 199947.89, "taker_buy_quote": 407415.83099 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.044, "high": 2.072, "low": 2.044, "close": 2.055, "volume": 439726.37, "close_time": 1767556799999, "quote_volume": 905497.3707, "trades": 7522, "taker_buy_base": 231288.35, "taker_buy_quote": 476367.80891 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.055, "high": 2.07, "low": 2.054, "close": 2.067, "volume": 136736.26, "close_time": 1767571199999, "quote_volume": 281860.77519, "trades": 2732, "taker_buy_base": 66953.46, "taker_buy_quote": 138036.22491 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.097, "low": 2.061, "close": 2.083, "volume": 604219.83, "close_time": 1767585599999, "quote_volume": 1258967.322, "trades": 8747, "taker_buy_base": 333929.81, "taker_buy_quote": 695655.48791 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.083, "high": 2.088, "low": 2.05, "close": 2.071, "volume": 498636.07, "close_time": 1767599999999, "quote_volume": 1029681.64488, "trades": 9027, "taker_buy_base": 227489.12, "taker_buy_quote": 469836.70607 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.071, "high": 2.073, "low": 2.053, "close": 2.071, "volume": 300080.96, "close_time": 1767614399999, "quote_volume": 618672.40859, "trades": 5630, "taker_buy_base": 148398.05, "taker_buy_quote": 306109.00522 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.071, "high": 2.073, "low": 2.048, "close": 2.071, "volume": 343726.32, "close_time": 1767628799999, "quote_volume": 707652.70014, "trades": 7535, "taker_buy_base": 170343.56, "taker_buy_quote": 350757.73791 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.071, "high": 2.072, "low": 2.04, "close": 2.058, "volume": 549712.52, "close_time": 1767643199999, "quote_volume": 1130477.25816, "trades": 7889, "taker_buy_base": 228486.44, "taker_buy_quote": 470277.80404 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.059, "high": 2.082, "low": 2.048, "close": 2.072, "volume": 799416.7, "close_time": 1767657599999, "quote_volume": 1650447.08641, "trades": 7423, "taker_buy_base": 505515.98, "taker_buy_quote": 1043445.97394 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.072, "high": 2.08, "low": 2.055, "close": 2.065, "volume": 281532.12, "close_time": 1767671999999, "quote_volume": 582182.92614, "trades": 4914, "taker_buy_base": 124725.72, "taker_buy_quote": 257883.07244 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.065, "high": 2.085, "low": 2.056, "close": 2.06, "volume": 534295.16, "close_time": 1767686399999, "quote_volume": 1105042.56954, "trades": 6569, "taker_buy_base": 268150.4, "taker_buy_quote": 554716.59801 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.06, "high": 2.089, "low": 2.059, "close": 2.081, "volume": 567099.79, "close_time": 1767700799999, "quote_volume": 1177725.00528, "trades": 7639, "taker_buy_base": 274399.63, "taker_buy_quote": 569865.89168 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.082, "high": 2.11, "low": 2.076, "close": 2.086, "volume": 998365.99, "close_time": 1767715199999, "quote_volume": 2087732.26279, "trades": 15934, "taker_buy_base": 548126.2, "taker_buy_quote": 1145880.89468 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.086, "high": 2.092, "low": 1.965, "close": 1.99, "volume": 2701767.85, "close_time": 1767729599999, "quote_volume": 5417242.63792, "trades": 46860, "taker_buy_base": 1282146.28, "taker_buy_quote": 2567277.95465 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.989, "high": 2.048, "low": 1.987, "close": 2.046, "volume": 750687.16, "close_time": 1767743999999, "quote_volume": 1516514.17214, "trades": 9391, "taker_buy_base": 401580.56, "taker_buy_quote": 811146.02079 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.045, "high": 2.045, "low": 1.992, "close": 1.999, "volume": 430335.43, "close_time": 1767758399999, "quote_volume": 864920.57255, "trades": 6194, "taker_buy_base": 161302.38, "taker_buy_quote": 324597.55986 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.999, "high": 2.008, "low": 1.987, "close": 2.005, "volume": 331000.46, "close_time": 1767772799999, "quote_volume": 660335.51954, "trades": 5094, "taker_buy_base": 165958.57, "taker_buy_quote": 331187.24589 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.005, "high": 2.014, "low": 1.977, "close": 1.983, "volume": 541144.02, "close_time": 1767787199999, "quote_volume": 1076615.1766, "trades": 7503, "taker_buy_base": 234240.36, "taker_buy_quote": 466287.03657 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.983, "high": 1.984, "low": 1.928, "close": 1.94, "volume": 1154918.22, "close_time": 1767801599999, "quote_volume": 2252866.72871, "trades": 12012, "taker_buy_base": 525970.94, "taker_buy_quote": 1025717.30993 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.94, "high": 1.948, "low": 1.923, "close": 1.934, "volume": 355757.73, "close_time": 1767815999999, "quote_volume": 688406.71431, "trades": 3997, "taker_buy_base": 199700.18, "taker_buy_quote": 386337.34398 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.934, "high": 1.968, "low": 1.928, "close": 1.963, "volume": 400140.36, "close_time": 1767830399999, "quote_volume": 780728.56593, "trades": 4081, "taker_buy_base": 260112.96, "taker_buy_quote": 507372.08689 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.962, "high": 1.969, "low": 1.944, "close": 1.946, "volume": 207303.68, "close_time": 1767844799999, "quote_volume": 405738.7515, "trades": 2886, "taker_buy_base": 81689.48, "taker_buy_quote": 159962.71082 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.946, "high": 1.963, "low": 1.914, "close": 1.931, "volume": 465820.59, "close_time": 1767859199999, "quote_volume": 903160.10835, "trades": 5139, "taker_buy_base": 178095.3, "taker_buy_quote": 345741.07222 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.931, "high": 1.941, "low": 1.916, "close": 1.932, "volume": 349050.47, "close_time": 1767873599999, "quote_volume": 673705.05596, "trades": 4594, "taker_buy_base": 149056.67, "taker_buy_quote": 287819.14666 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.933, "high": 1.945, "low": 1.914, "close": 1.945, "volume": 355051.08, "close_time": 1767887999999, "quote_volume": 684750.34254, "trades": 7204, "taker_buy_base": 170417.05, "taker_buy_quote": 328845.87089 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.945, "high": 1.955, "low": 1.936, "close": 1.939, "volume": 221985.79, "close_time": 1767902399999, "quote_volume": 432042.71218, "trades": 5074, "taker_buy_base": 92960.07, "taker_buy_quote": 181005.70508 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.939, "high": 1.956, "low": 1.932, "close": 1.945, "volume": 124376.43, "close_time": 1767916799999, "quote_volume": 241875.31586, "trades": 2765, "taker_buy_base": 58074.94, "taker_buy_quote": 112952.90937 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.946, "high": 1.957, "low": 1.936, "close": 1.95, "volume": 197916.9, "close_time": 1767931199999, "quote_volume": 385020.98339, "trades": 2696, "taker_buy_base": 100873.98, "taker_buy_quote": 196317.92519 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.95, "high": 1.959, "low": 1.943, "close": 1.947, "volume": 188179.22, "close_time": 1767945599999, "quote_volume": 367290.25666, "trades": 2203, "taker_buy_base": 82486.96, "taker_buy_quote": 161023.67795 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.948, "high": 1.952, "low": 1.925, "close": 1.947, "volume": 210390.46, "close_time": 1767959999999, "quote_volume": 408064.54564, "trades": 3378, "taker_buy_base": 105116.0, "taker_buy_quote": 203950.53524 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.947, "high": 1.969, "low": 1.938, "close": 1.957, "volume": 404157.98, "close_time": 1767974399999, "quote_volume": 789547.95343, "trades": 5830, "taker_buy_base": 219898.18, "taker_buy_quote": 429698.36218 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.958, "high": 1.977, "low": 1.953, "close": 1.958, "volume": 512640.34, "close_time": 1767988799999, "quote_volume": 1008503.83853, "trades": 5141, "taker_buy_base": 262082.3, "taker_buy_quote": 515515.70267 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.957, "high": 1.975, "low": 1.953, "close": 1.97, "volume": 111680.24, "close_time": 1768003199999, "quote_volume": 219512.07939, "trades": 2232, "taker_buy_base": 55287.5, "taker_buy_quote": 108667.45069 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.969, "high": 2.016, "low": 1.968, "close": 2.013, "volume": 447296.65, "close_time": 1768017599999, "quote_volume": 890737.95346, "trades": 8193, "taker_buy_base": 237049.79, "taker_buy_quote": 471929.70288 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.013, "high": 2.025, "low": 1.991, "close": 1.999, "volume": 551221.76, "close_time": 1768031999999, "quote_volume": 1104155.60465, "trades": 10331, "taker_buy_base": 254863.76, "taker_buy_quote": 510415.68038 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.999, "high": 2.004, "low": 1.988, "close": 1.998, "volume": 222255.62, "close_time": 1768046399999, "quote_volume": 443370.21883, "trades": 4640, "taker_buy_base": 78126.57, "taker_buy_quote": 155893.90778 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.997, "high": 2.041, "low": 1.995, "close": 2.033, "volume": 688569.44, "close_time": 1768060799999, "quote_volume": 1387823.7001, "trades": 12168, "taker_buy_base": 370199.14, "taker_buy_quote": 746829.16682 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.033, "high": 2.09, "low": 2.026, "close": 2.086, "volume": 886044.26, "close_time": 1768075199999, "quote_volume": 1825037.59874, "trades": 17395, "taker_buy_base": 499987.83, "taker_buy_quote": 1031188.20557 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.086, "high": 2.097, "low": 2.042, "close": 2.049, "volume": 612819.74, "close_time": 1768089599999, "quote_volume": 1265077.43528, "trades": 8951, "taker_buy_base": 287176.34, "taker_buy_quote": 593531.61496 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.093, "low": 2.033, "close": 2.073, "volume": 674311.71, "close_time": 1768103999999, "quote_volume": 1394514.06259, "trades": 9712, "taker_buy_base": 362491.05, "taker_buy_quote": 749547.38266 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.073, "high": 2.082, "low": 2.046, "close": 2.05, "volume": 498647.34, "close_time": 1768118399999, "quote_volume": 1027355.10718, "trades": 5761, "taker_buy_base": 191290.92, "taker_buy_quote": 394323.70828 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.049, "high": 2.06, "low": 2.038, "close": 2.042, "volume": 652929.33, "close_time": 1768132799999, "quote_volume": 1337522.43584, "trades": 5761, "taker_buy_base": 273353.95, "taker_buy_quote": 559978.71721 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.041, "high": 2.047, "low": 2.007, "close": 2.016, "volume": 449337.56, "close_time": 1768147199999, "quote_volume": 911534.11143, "trades": 5467, "taker_buy_base": 208414.45, "taker_buy_quote": 422830.1413 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.016, "high": 2.031, "low": 1.998, "close": 2.0, "volume": 369082.07, "close_time": 1768161599999, "quote_volume": 742273.51373, "trades": 5188, "taker_buy_base": 172431.24, "taker_buy_quote": 347010.72537 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.999, "high": 1.999, "low": 1.981, "close": 1.996, "volume": 410379.47, "close_time": 1768175999999, "quote_volume": 817259.08473, "trades": 7397, "taker_buy_base": 237718.98, "taker_buy_quote": 473572.24595 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.996, "high": 1.997, "low": 1.965, "close": 1.977, "volume": 616500.39, "close_time": 1768190399999, "quote_volume": 1221386.14568, "trades": 11416, "taker_buy_base": 311666.01, "taker_buy_quote": 617571.73925 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.978, "high": 1.997, "low": 1.969, "close": 1.97, "volume": 310889.67, "close_time": 1768204799999, "quote_volume": 616090.59455, "trades": 5095, "taker_buy_base": 151645.69, "taker_buy_quote": 300485.2354 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.97, "high": 1.98, "low": 1.93, "close": 1.939, "volume": 920584.18, "close_time": 1768219199999, "quote_volume": 1795062.34645, "trades": 17449, "taker_buy_base": 489190.85, "taker_buy_quote": 953847.40014 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.939, "high": 1.949, "low": 1.926, "close": 1.935, "volume": 520260.29, "close_time": 1768233599999, "quote_volume": 1007870.19992, "trades": 8741, "taker_buy_base": 238208.33, "taker_buy_quote": 461617.07917 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.936, "high": 1.964, "low": 1.931, "close": 1.958, "volume": 572864.26, "close_time": 1768247999999, "quote_volume": 1115880.85383, "trades": 5801, "taker_buy_base": 285890.2, "taker_buy_quote": 557351.89155 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.958, "high": 1.96, "low": 1.935, "close": 1.945, "volume": 134834.4, "close_time": 1768262399999, "quote_volume": 262065.07131, "trades": 2436, "taker_buy_base": 62769.26, "taker_buy_quote": 121961.48688 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.945, "high": 1.951, "low": 1.937, "close": 1.95, "volume": 142370.86, "close_time": 1768276799999, "quote_volume": 276798.65236, "trades": 1995, "taker_buy_base": 81407.29, "taker_buy_quote": 158248.74245 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.95, "high": 2.032, "low": 1.946, "close": 1.992, "volume": 2011607.18, "close_time": 1768291199999, "quote_volume": 4013290.48109, "trades": 24095, "taker_buy_base": 1113330.94, "taker_buy_quote": 2221643.11739 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.992, "high": 2.014, "low": 1.968, "close": 1.972, "volume": 822932.57, "close_time": 1768305599999, "quote_volume": 1638165.17853, "trades": 11078, "taker_buy_base": 404904.17, "taker_buy_quote": 806708.36313 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.972, "high": 1.991, "low": 1.971, "close": 1.991, "volume": 462967.41, "close_time": 1768319999999, "quote_volume": 917087.86455, "trades": 7134, "taker_buy_base": 232251.53, "taker_buy_quote": 460303.16017 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.99, "high": 2.037, "low": 1.986, "close": 2.026, "volume": 566452.69, "close_time": 1768334399999, "quote_volume": 1137409.90704, "trades": 8059, "taker_buy_base": 341202.11, "taker_buy_quote": 685375.20702 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.027, "high": 2.076, "low": 2.02, "close": 2.064, "volume": 785966.79, "close_time": 1768348799999, "quote_volume": 1610525.18863, "trades": 13927, "taker_buy_base": 417358.34, "taker_buy_quote": 855078.72723 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.064, "high": 2.094, "low": 2.062, "close": 2.087, "volume": 591788.48, "close_time": 1768363199999, "quote_volume": 1230329.03663, "trades": 10678, "taker_buy_base": 307591.47, "taker_buy_quote": 639552.29312 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.088, "high": 2.091, "low": 2.043, "close": 2.047, "volume": 500939.51, "close_time": 1768377599999, "quote_volume": 1032924.5488, "trades": 6076, "taker_buy_base": 241952.77, "taker_buy_quote": 498562.61215 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.047, "high": 2.061, "low": 2.029, "close": 2.03, "volume": 334250.68, "close_time": 1768391999999, "quote_volume": 683968.53208, "trades": 5177, "taker_buy_base": 152768.39, "taker_buy_quote": 312740.44935 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.029, "high": 2.062, "low": 2.028, "close": 2.057, "volume": 389328.31, "close_time": 1768406399999, "quote_volume": 797363.09197, "trades": 7088, "taker_buy_base": 181157.15, "taker_buy_quote": 371038.88483 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.056, "high": 2.068, "low": 2.04, "close": 2.054, "volume": 456134.69, "close_time": 1768420799999, "quote_volume": 938300.1469, "trades": 7851, "taker_buy_base": 219938.26, "taker_buy_quote": 452542.38915 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.054, "high": 2.064, "low": 2.046, "close": 2.057, "volume": 171081.8, "close_time": 1768435199999, "quote_volume": 351478.12808, "trades": 2827, "taker_buy_base": 97814.89, "taker_buy_quote": 200984.29512 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.056, "high": 2.056, "low": 2.013, "close": 2.019, "volume": 351140.07, "close_time": 1768449599999, "quote_volume": 713145.97822, "trades": 8942, "taker_buy_base": 181198.54, "taker_buy_quote": 367968.43878 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.019, "high": 2.049, "low": 2.018, "close": 2.046, "volume": 342934.5, "close_time": 1768463999999, "quote_volume": 696553.86708, "trades": 5520, "taker_buy_base": 162440.57, "taker_buy_quote": 330046.49835 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.046, "high": 2.08, "low": 2.046, "close": 2.074, "volume": 439222.05, "close_time": 1768478399999, "quote_volume": 907425.28381, "trades": 7891, "taker_buy_base": 217932.01, "taker_buy_quote": 450373.91998 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.074, "high": 2.167, "low": 2.071, "close": 2.118, "volume": 2303658.17, "close_time": 1768492799999, "quote_volume": 4893528.88293, "trades": 31659, "taker_buy_base": 1119632.43, "taker_buy_quote": 2378976.06738 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.118, "high": 2.158, "low": 2.033, "close": 2.051, "volume": 2350345.13, "close_time": 1768507199999, "quote_volume": 4925765.60152, "trades": 44397, "taker_buy_base": 1161328.29, "taker_buy_quote": 2431819.22192 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.05, "high": 2.061, "low": 2.035, "close": 2.046, "volume": 645701.85, "close_time": 1768521599999, "quote_volume": 1322209.69727, "trades": 8520, "taker_buy_base": 362405.24, "taker_buy_quote": 742343.61629 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.057, "low": 2.017, "close": 2.023, "volume": 658545.84, "close_time": 1768535999999, "quote_volume": 1339848.25638, "trades": 9336, "taker_buy_base": 324195.6, "taker_buy_quote": 659577.01275 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.023, "high": 2.053, "low": 2.014, "close": 2.045, "volume": 445802.66, "close_time": 1768550399999, "quote_volume": 908100.91808, "trades": 7949, "taker_buy_base": 219676.17, "taker_buy_quote": 447652.6243 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.045, "high": 2.059, "low": 2.041, "close": 2.058, "volume": 241607.91, "close_time": 1768564799999, "quote_volume": 495920.21431, "trades": 3620, "taker_buy_base": 124397.95, "taker_buy_quote": 255325.6567 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.058, "high": 2.09, "low": 2.04, "close": 2.053, "volume": 699951.11, "close_time": 1768579199999, "quote_volume": 1444924.44501, "trades": 12379, "taker_buy_base": 375917.35, "taker_buy_quote": 776590.28073 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.053, "high": 2.073, "low": 2.05, "close": 2.06, "volume": 279532.07, "close_time": 1768593599999, "quote_volume": 576177.24048, "trades": 4882, "taker_buy_base": 111328.0, "taker_buy_quote": 229520.10089 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.06, "high": 2.101, "low": 2.056, "close": 2.1, "volume": 360825.64, "close_time": 1768607999999, "quote_volume": 752890.08759, "trades": 8117, "taker_buy_base": 212286.97, "taker_buy_quote": 442947.24722 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.1, "high": 2.139, "low": 2.095, "close": 2.125, "volume": 666426.09, "close_time": 1768622399999, "quote_volume": 1413688.65513, "trades": 14740, "taker_buy_base": 358946.47, "taker_buy_quote": 761398.75028 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.124, "high": 2.134, "low": 2.107, "close": 2.111, "volume": 341011.31, "close_time": 1768636799999, "quote_volume": 723075.99616, "trades": 6016, "taker_buy_base": 169611.06, "taker_buy_quote": 359705.6115 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.111, "high": 2.173, "low": 2.108, "close": 2.149, "volume": 972507.37, "close_time": 1768651199999, "quote_volume": 2081782.71619, "trades": 15959, "taker_buy_base": 562226.6, "taker_buy_quote": 1203967.7292 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.149, "high": 2.156, "low": 2.123, "close": 2.153, "volume": 712728.05, "close_time": 1768665599999, "quote_volume": 1526252.68418, "trades": 10050, "taker_buy_base": 379888.56, "taker_buy_quote": 814130.00186 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.154, "high": 2.154, "low": 2.102, "close": 2.113, "volume": 458526.82, "close_time": 1768679999999, "quote_volume": 973435.99474, "trades": 7021, "taker_buy_base": 211559.58, "taker_buy_quote": 448713.85604 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.113, "high": 2.116, "low": 2.096, "close": 2.102, "volume": 242783.39, "close_time": 1768694399999, "quote_volume": 510990.14459, "trades": 4296, "taker_buy_base": 110176.51, "taker_buy_quote": 231835.16765 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.102, "high": 2.116, "low": 2.095, "close": 2.113, "volume": 305785.78, "close_time": 1768708799999, "quote_volume": 643371.08429, "trades": 5203, "taker_buy_base": 145933.75, "taker_buy_quote": 307123.40072 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.113, "high": 2.113, "low": 2.089, "close": 2.092, "volume": 270362.96, "close_time": 1768723199999, "quote_volume": 567608.10223, "trades": 5089, "taker_buy_base": 131854.93, "taker_buy_quote": 276774.33222 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.091, "high": 2.091, "low": 2.061, "close": 2.07, "volume": 980370.47, "close_time": 1768737599999, "quote_volume": 2032310.77699, "trades": 21160, "taker_buy_base": 518936.11, "taker_buy_quote": 1075895.25908 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.071, "high": 2.084, "low": 2.068, "close": 2.082, "volume": 208864.74, "close_time": 1768751999999, "quote_volume": 433035.61597, "trades": 3722, "taker_buy_base": 114402.58, "taker_buy_quote": 237211.43007 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.082, "high": 2.11, "low": 2.079, "close": 2.1, "volume": 345733.18, "close_time": 1768766399999, "quote_volume": 724840.1331, "trades": 4279, "taker_buy_base": 197470.5, "taker_buy_quote": 414403.21851 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.1, "high": 2.116, "low": 2.055, "close": 2.056, "volume": 600647.4, "close_time": 1768780799999, "quote_volume": 1253088.92963, "trades": 11119, "taker_buy_base": 278310.64, "taker_buy_quote": 581103.3563 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.057, "high": 2.057, "low": 1.967, "close": 2.019, "volume": 1950832.23, "close_time": 1768795199999, "quote_volume": 3920903.10517, "trades": 37022, "taker_buy_base": 992420.8, "taker_buy_quote": 1994553.78971 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.018, "high": 2.022, "low": 2.005, "close": 2.019, "volume": 324619.92, "close_time": 1768809599999, "quote_volume": 653410.32221, "trades": 4893, "taker_buy_base": 136794.9, "taker_buy_quote": 275414.1219 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.018, "high": 2.03, "low": 2.01, "close": 2.014, "volume": 246977.74, "close_time": 1768823999999, "quote_volume": 499252.17801, "trades": 3628, "taker_buy_base": 130133.04, "taker_buy_quote": 263217.11293 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.014, "high": 2.025, "low": 2.005, "close": 2.011, "volume": 304290.71, "close_time": 1768838399999, "quote_volume": 613196.30998, "trades": 4447, "taker_buy_base": 139284.11, "taker_buy_quote": 280745.92317 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.011, "high": 2.029, "low": 2.011, "close": 2.025, "volume": 202467.37, "close_time": 1768852799999, "quote_volume": 409397.91299, "trades": 3066, "taker_buy_base": 109801.51, "taker_buy_quote": 221916.17425 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.026, "high": 2.028, "low": 2.003, "close": 2.013, "volume": 345288.49, "close_time": 1768867199999, "quote_volume": 695824.46876, "trades": 3819, "taker_buy_base": 117088.52, "taker_buy_quote": 235821.45608 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.013, "high": 2.033, "low": 2.006, "close": 2.009, "volume": 296732.85, "close_time": 1768881599999, "quote_volume": 598861.27767, "trades": 4552, "taker_buy_base": 155518.11, "taker_buy_quote": 313991.81237 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.009, "high": 2.01, "low": 1.974, "close": 1.984, "volume": 542877.1, "close_time": 1768895999999, "quote_volume": 1081301.59652, "trades": 8422, "taker_buy_base": 250819.1, "taker_buy_quote": 499596.5687 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.983, "high": 1.983, "low": 1.944, "close": 1.949, "volume": 1147284.53, "close_time": 1768910399999, "quote_volume": 2245719.40039, "trades": 9916, "taker_buy_base": 588094.24, "taker_buy_quote": 1150713.91535 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.949, "high": 1.961, "low": 1.921, "close": 1.94, "volume": 529652.53, "close_time": 1768924799999, "quote_volume": 1027521.62955, "trades": 8918, "taker_buy_base": 227303.49, "taker_buy_quote": 441225.46157 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.94, "high": 1.946, "low": 1.891, "close": 1.912, "volume": 680045.32, "close_time": 1768939199999, "quote_volume": 1299882.7318, "trades": 11492, "taker_buy_base": 303575.71, "taker_buy_quote": 580368.40305 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.911, "high": 1.922, "low": 1.889, "close": 1.893, "volume": 378269.16, "close_time": 1768953599999, "quote_volume": 718934.54766, "trades": 5213, "taker_buy_base": 152794.45, "taker_buy_quote": 290493.11269 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.893, "high": 1.914, "low": 1.871, "close": 1.91, "volume": 565317.79, "close_time": 1768967999999, "quote_volume": 1073452.41965, "trades": 8573, "taker_buy_base": 252705.01, "taker_buy_quote": 479730.89551 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.909, "high": 1.92, "low": 1.896, "close": 1.897, "volume": 189235.19, "close_time": 1768982399999, "quote_volume": 360836.05055, "trades": 3176, "taker_buy_base": 92402.1, "taker_buy_quote": 176262.16847 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.897, "high": 1.899, "low": 1.882, "close": 1.884, "volume": 326869.31, "close_time": 1768996799999, "quote_volume": 618620.25363, "trades": 5871, "taker_buy_base": 209297.43, "taker_buy_quote": 396249.06481 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.884, "high": 1.942, "low": 1.872, "close": 1.936, "volume": 702949.36, "close_time": 1769011199999, "quote_volume": 1342928.57102, "trades": 17469, "taker_buy_base": 379452.9, "taker_buy_quote": 724580.95727 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.935, "high": 1.938, "low": 1.875, "close": 1.937, "volume": 824657.44, "close_time": 1769025599999, "quote_volume": 1570283.39867, "trades": 21486, "taker_buy_base": 425970.81, "taker_buy_quote": 811474.15352 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.938, "high": 1.959, "low": 1.922, "close": 1.936, "volume": 549536.27, "close_time": 1769039999999, "quote_volume": 1068635.86492, "trades": 9539, "taker_buy_base": 291583.46, "taker_buy_quote": 567076.25002 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.936, "high": 1.975, "low": 1.936, "close": 1.965, "volume": 520245.76, "close_time": 1769054399999, "quote_volume": 1021016.3129, "trades": 10901, "taker_buy_base": 237201.9, "taker_buy_quote": 465598.26243 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.965, "high": 1.97, "low": 1.95, "close": 1.956, "volume": 345878.84, "close_time": 1769068799999, "quote_volume": 678082.88065, "trades": 5353, "taker_buy_base": 171849.59, "taker_buy_quote": 336866.52806 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.957, "high": 1.974, "low": 1.954, "close": 1.966, "volume": 348687.68, "close_time": 1769083199999, "quote_volume": 685479.68665, "trades": 5066, "taker_buy_base": 190243.89, "taker_buy_quote": 374058.79766 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.966, "high": 1.968, "low": 1.912, "close": 1.919, "volume": 1386289.5, "close_time": 1769097599999, "quote_volume": 2675493.10622, "trades": 15764, "taker_buy_base": 704331.52, "taker_buy_quote": 1359084.45969 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.919, "high": 1.953, "low": 1.912, "close": 1.945, "volume": 1007489.69, "close_time": 1769111999999, "quote_volume": 1943681.48856, "trades": 11620, "taker_buy_base": 608293.57, "taker_buy_quote": 1173078.46374 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.945, "high": 1.947, "low": 1.932, "close": 1.94, "volume": 150614.0, "close_time": 1769126399999, "quote_volume": 292056.05381, "trades": 2424, "taker_buy_base": 65489.36, "taker_buy_quote": 127042.86983 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.94, "high": 1.951, "low": 1.937, "close": 1.95, "volume": 150800.22, "close_time": 1769140799999, "quote_volume": 293198.67542, "trades": 3567, "taker_buy_base": 65673.99, "taker_buy_quote": 127727.46805 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.951, "high": 1.953, "low": 1.937, "close": 1.94, "volume": 148425.98, "close_time": 1769155199999, "quote_volume": 288807.67824, "trades": 4026, "taker_buy_base": 67461.95, "taker_buy_quote": 131324.32105 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.94, "high": 1.942, "low": 1.924, "close": 1.934, "volume": 477060.14, "close_time": 1769169599999, "quote_volume": 921059.62098, "trades": 4461, "taker_buy_base": 312766.11, "taker_buy_quote": 603800.57204 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.934, "high": 1.943, "low": 1.917, "close": 1.942, "volume": 243515.2, "close_time": 1769183999999, "quote_volume": 470021.73555, "trades": 4439, "taker_buy_base": 127314.99, "taker_buy_quote": 245785.25642 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.943, "high": 1.955, "low": 1.926, "close": 1.932, "volume": 647249.76, "close_time": 1769198399999, "quote_volume": 1259181.66001, "trades": 9948, "taker_buy_base": 256322.91, "taker_buy_quote": 498686.86371 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.931, "high": 1.935, "low": 1.921, "close": 1.927, "volume": 114861.47, "close_time": 1769212799999, "quote_volume": 221345.21119, "trades": 2475, "taker_buy_base": 67131.87, "taker_buy_quote": 129382.14207 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.938, "low": 1.92, "close": 1.933, "volume": 176698.95, "close_time": 1769227199999, "quote_volume": 340555.21735, "trades": 2471, "taker_buy_base": 118847.64, "taker_buy_quote": 229102.31492 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.934, "high": 1.937, "low": 1.927, "close": 1.927, "volume": 86243.28, "close_time": 1769241599999, "quote_volume": 166639.23285, "trades": 1514, "taker_buy_base": 33107.88, "taker_buy_quote": 63968.16695 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.927, "high": 1.94, "low": 1.926, "close": 1.93, "volume": 157142.08, "close_time": 1769255999999, "quote_volume": 303661.69505, "trades": 1955, "taker_buy_base": 103992.12, "taker_buy_quote": 200881.57194 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.93, "high": 1.931, "low": 1.919, "close": 1.92, "volume": 124421.06, "close_time": 1769270399999, "quote_volume": 239648.49348, "trades": 2153, "taker_buy_base": 63092.98, "taker_buy_quote": 121537.40836 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.919, "high": 1.93, "low": 1.903, "close": 1.913, "volume": 416124.88, "close_time": 1769284799999, "quote_volume": 796665.51237, "trades": 6438, "taker_buy_base": 231805.7, "taker_buy_quote": 443915.57554 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.914, "high": 1.92, "low": 1.912, "close": 1.916, "volume": 106215.87, "close_time": 1769299199999, "quote_volume": 203498.47319, "trades": 1529, "taker_buy_base": 49581.94, "taker_buy_quote": 95013.69449 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.916, "high": 1.924, "low": 1.888, "close": 1.892, "volume": 561834.69, "close_time": 1769313599999, "quote_volume": 1069302.3586, "trades": 4650, "taker_buy_base": 219834.82, "taker_buy_quote": 418141.8656 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.891, "high": 1.904, "low": 1.885, "close": 1.893, "volume": 218189.54, "close_time": 1769327999999, "quote_volume": 413428.52643, "trades": 3024, "taker_buy_base": 108881.49, "taker_buy_quote": 206323.69994 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.892, "high": 1.913, "low": 1.887, "close": 1.901, "volume": 202838.95, "close_time": 1769342399999, "quote_volume": 385666.78962, "trades": 3008, "taker_buy_base": 108420.51, "taker_buy_quote": 206243.07135 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.9, "high": 1.908, "low": 1.896, "close": 1.9, "volume": 255284.01, "close_time": 1769356799999, "quote_volume": 485563.66548, "trades": 2998, "taker_buy_base": 123913.91, "taker_buy_quote": 235677.69569 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.899, "high": 1.899, "low": 1.831, "close": 1.838, "volume": 1009680.41, "close_time": 1769371199999, "quote_volume": 1880357.491, "trades": 26138, "taker_buy_base": 423531.31, "taker_buy_quote": 788797.08516 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.838, "high": 1.856, "low": 1.833, "close": 1.856, "volume": 201072.9, "close_time": 1769385599999, "quote_volume": 370832.62277, "trades": 5606, "taker_buy_base": 82558.25, "taker_buy_quote": 152355.01524 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.856, "high": 1.878, "low": 1.854, "close": 1.863, "volume": 212280.24, "close_time": 1769399999999, "quote_volume": 396482.71391, "trades": 3507, "taker_buy_base": 112011.21, "taker_buy_quote": 209164.51579 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.863, "high": 1.889, "low": 1.863, "close": 1.887, "volume": 192862.55, "close_time": 1769414399999, "quote_volume": 362154.5747, "trades": 3449, "taker_buy_base": 111645.86, "taker_buy_quote": 209598.46928 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.887, "high": 1.903, "low": 1.875, "close": 1.881, "volume": 244603.72, "close_time": 1769428799999, "quote_volume": 461765.4096, "trades": 3908, "taker_buy_base": 106674.2, "taker_buy_quote": 201544.57524 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.882, "high": 1.904, "low": 1.872, "close": 1.89, "volume": 332969.16, "close_time": 1769443199999, "quote_volume": 628933.27091, "trades": 4825, "taker_buy_base": 163516.29, "taker_buy_quote": 309090.74543 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.889, "high": 1.909, "low": 1.882, "close": 1.9, "volume": 432900.82, "close_time": 1769457599999, "quote_volume": 821783.06543, "trades": 7484, "taker_buy_base": 208190.77, "taker_buy_quote": 395612.17247 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.9, "high": 1.914, "low": 1.893, "close": 1.905, "volume": 200307.75, "close_time": 1769471999999, "quote_volume": 381370.58902, "trades": 4297, "taker_buy_base": 99844.75, "taker_buy_quote": 190174.3076 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.905, "high": 1.906, "low": 1.893, "close": 1.903, "volume": 193352.31, "close_time": 1769486399999, "quote_volume": 367388.66747, "trades": 3487, "taker_buy_base": 95756.79, "taker_buy_quote": 182011.22316 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.902, "high": 1.908, "low": 1.887, "close": 1.893, "volume": 208246.03, "close_time": 1769500799999, "quote_volume": 394565.89794, "trades": 2802, "taker_buy_base": 99862.16, "taker_buy_quote": 189257.28353 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.894, "high": 1.898, "low": 1.882, "close": 1.889, "volume": 250824.97, "close_time": 1769515199999, "quote_volume": 474022.49762, "trades": 3269, "taker_buy_base": 113590.86, "taker_buy_quote": 214643.90184 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.889, "high": 1.908, "low": 1.882, "close": 1.903, "volume": 283515.7, "close_time": 1769529599999, "quote_volume": 536577.79943, "trades": 4446, "taker_buy_base": 178332.72, "taker_buy_quote": 337500.41811 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.904, "high": 1.93, "low": 1.901, "close": 1.916, "volume": 617052.9, "close_time": 1769543999999, "quote_volume": 1182705.19925, "trades": 8100, "taker_buy_base": 369298.98, "taker_buy_quote": 707845.58251 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.916, "high": 1.928, "low": 1.915, "close": 1.922, "volume": 205679.09, "close_time": 1769558399999, "quote_volume": 395533.12482, "trades": 4396, "taker_buy_base": 111507.68, "taker_buy_quote": 214461.7194 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.928, "low": 1.915, "close": 1.917, "volume": 174583.75, "close_time": 1769572799999, "quote_volume": 335325.34749, "trades": 3098, "taker_buy_base": 93200.23, "taker_buy_quote": 179016.11778 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.916, "high": 1.932, "low": 1.911, "close": 1.929, "volume": 210872.03, "close_time": 1769587199999, "quote_volume": 405261.57601, "trades": 3072, "taker_buy_base": 139871.85, "taker_buy_quote": 268837.07698 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.928, "high": 1.94, "low": 1.921, "close": 1.935, "volume": 383250.08, "close_time": 1769601599999, "quote_volume": 739757.69462, "trades": 4967, "taker_buy_base": 217552.16, "taker_buy_quote": 420025.83428 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.935, "high": 1.937, "low": 1.905, "close": 1.91, "volume": 382848.92, "close_time": 1769615999999, "quote_volume": 734357.40693, "trades": 6722, "taker_buy_base": 195292.9, "taker_buy_quote": 374770.76699 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.91, "high": 1.921, "low": 1.902, "close": 1.913, "volume": 188280.55, "close_time": 1769630399999, "quote_volume": 359407.86462, "trades": 4429, "taker_buy_base": 99529.98, "taker_buy_quote": 190025.47855 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.912, "high": 1.919, "low": 1.901, "close": 1.904, "volume": 134767.82, "close_time": 1769644799999, "quote_volume": 257137.0495, "trades": 2827, "taker_buy_base": 71897.08, "taker_buy_quote": 137186.83313 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.905, "high": 1.907, "low": 1.871, "close": 1.881, "volume": 621376.83, "close_time": 1769659199999, "quote_volume": 1175434.48937, "trades": 8615, "taker_buy_base": 301887.0, "taker_buy_quote": 571055.57154 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.88, "high": 1.894, "low": 1.872, "close": 1.889, "volume": 158361.26, "close_time": 1769673599999, "quote_volume": 298100.01859, "trades": 2398, "taker_buy_base": 87469.67, "taker_buy_quote": 164720.58822 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.889, "high": 1.89, "low": 1.86, "close": 1.863, "volume": 360280.7, "close_time": 1769687999999, "quote_volume": 674668.59146, "trades": 5110, "taker_buy_base": 161427.63, "taker_buy_quote": 302406.15435 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.862, "high": 1.865, "low": 1.761, "close": 1.784, "volume": 1533606.19, "close_time": 1769702399999, "quote_volume": 2770329.52357, "trades": 33638, "taker_buy_base": 679524.88, "taker_buy_quote": 1227960.68109 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.784, "high": 1.806, "low": 1.756, "close": 1.785, "volume": 1000790.91, "close_time": 1769716799999, "quote_volume": 1779208.47052, "trades": 18075, "taker_buy_base": 484645.45, "taker_buy_quote": 861883.04493 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.785, "high": 1.798, "low": 1.78, "close": 1.793, "volume": 286423.47, "close_time": 1769731199999, "quote_volume": 512822.03876, "trades": 3992, "taker_buy_base": 118994.8, "taker_buy_quote": 213102.68525 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.793, "high": 1.796, "low": 1.693, "close": 1.71, "volume": 1720552.48, "close_time": 1769745599999, "quote_volume": 2972699.66405, "trades": 28426, "taker_buy_base": 758533.62, "taker_buy_quote": 1310945.69518 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.71, "high": 1.725, "low": 1.678, "close": 1.694, "volume": 663185.39, "close_time": 1769759999999, "quote_volume": 1127397.94337, "trades": 12959, "taker_buy_base": 329831.51, "taker_buy_quote": 561054.7446 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.694, "high": 1.694, "low": 1.656, "close": 1.676, "volume": 1083674.55, "close_time": 1769774399999, "quote_volume": 1812537.6618, "trades": 16133, "taker_buy_base": 486828.3, "taker_buy_quote": 814194.45076 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.676, "high": 1.711, "low": 1.65, "close": 1.694, "volume": 1334695.01, "close_time": 1769788799999, "quote_volume": 2239371.04183, "trades": 17743, "taker_buy_base": 692807.88, "taker_buy_quote": 1162205.15285 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.693, "high": 1.708, "low": 1.657, "close": 1.695, "volume": 825110.33, "close_time": 1769803199999, "quote_volume": 1393605.75679, "trades": 13043, "taker_buy_base": 410783.63, "taker_buy_quote": 694342.68371 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.695, "high": 1.707, "low": 1.673, "close": 1.706, "volume": 419422.66, "close_time": 1769817599999, "quote_volume": 708944.54282, "trades": 6776, "taker_buy_base": 224071.58, "taker_buy_quote": 378780.75871 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.706, "high": 1.712, "low": 1.69, "close": 1.696, "volume": 191747.04, "close_time": 1769831999999, "quote_volume": 326110.961, "trades": 2826, "taker_buy_base": 81835.43, "taker_buy_quote": 139178.61459 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.696, "high": 1.701, "low": 1.667, "close": 1.674, "volume": 321539.39, "close_time": 1769846399999, "quote_volume": 541575.46715, "trades": 4578, "taker_buy_base": 142999.46, "taker_buy_quote": 240848.70656 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.673, "high": 1.675, "low": 1.617, "close": 1.628, "volume": 893325.37, "close_time": 1769860799999, "quote_volume": 1460646.08974, "trades": 10093, "taker_buy_base": 329847.66, "taker_buy_quote": 539204.1618 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.629, "high": 1.631, "low": 1.518, "close": 1.533, "volume": 2444195.85, "close_time": 1769875199999, "quote_volume": 3802481.051, "trades": 28747, "taker_buy_base": 1224798.86, "taker_buy_quote": 1902894.71693 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.534, "high": 1.558, "low": 1.421, "close": 1.494, "volume": 3827830.95, "close_time": 1769889599999, "quote_volume": 5700203.79274, "trades": 49410, "taker_buy_base": 1800702.58, "taker_buy_quote": 2678690.34976 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.494, "high": 1.544, "low": 1.476, "close": 1.54, "volume": 614950.26, "close_time": 1769903999999, "quote_volume": 928443.78575, "trades": 9781, "taker_buy_base": 345427.98, "taker_buy_quote": 521027.11098 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.556, "low": 1.529, "close": 1.546, "volume": 508866.92, "close_time": 1769918399999, "quote_volume": 785910.21276, "trades": 6821, "taker_buy_base": 274566.43, "taker_buy_quote": 424286.06271 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.546, "high": 1.554, "low": 1.534, "close": 1.541, "volume": 392006.37, "close_time": 1769932799999, "quote_volume": 605616.40218, "trades": 6912, "taker_buy_base": 180375.87, "taker_buy_quote": 278682.17056 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.542, "high": 1.56, "low": 1.529, "close": 1.545, "volume": 354558.35, "close_time": 1769947199999, "quote_volume": 547924.54931, "trades": 4924, "taker_buy_base": 175613.86, "taker_buy_quote": 271556.89321 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.544, "high": 1.549, "low": 1.48, "close": 1.501, "volume": 697833.24, "close_time": 1769961599999, "quote_volume": 1057501.4034, "trades": 11228, "taker_buy_base": 293985.79, "taker_buy_quote": 445434.55939 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.501, "high": 1.538, "low": 1.492, "close": 1.518, "volume": 543838.8, "close_time": 1769975999999, "quote_volume": 822691.08645, "trades": 8710, "taker_buy_base": 266127.9, "taker_buy_quote": 402699.40991 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.519, "high": 1.534, "low": 1.48, "close": 1.515, "volume": 962476.87, "close_time": 1769990399999, "quote_volume": 1457586.31926, "trades": 15053, "taker_buy_base": 497123.98, "taker_buy_quote": 753396.6355 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.516, "high": 1.545, "low": 1.466, "close": 1.513, "volume": 873605.28, "close_time": 1770004799999, "quote_volume": 1316320.44018, "trades": 12992, "taker_buy_base": 424530.81, "taker_buy_quote": 639816.7775 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.513, "high": 1.529, "low": 1.465, "close": 1.51, "volume": 1190697.68, "close_time": 1770019199999, "quote_volume": 1783485.8172, "trades": 16679, "taker_buy_base": 605112.42, "taker_buy_quote": 906988.98865 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.51, "high": 1.552, "low": 1.51, "close": 1.537, "volume": 794240.27, "close_time": 1770033599999, "quote_volume": 1218939.18898, "trades": 9766, "taker_buy_base": 338595.26, "taker_buy_quote": 519544.87487 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.538, "high": 1.585, "low": 1.538, "close": 1.575, "volume": 839044.06, "close_time": 1770047999999, "quote_volume": 1308873.90455, "trades": 8970, "taker_buy_base": 484112.32, "taker_buy_quote": 755797.84923 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.575, "high": 1.588, "low": 1.566, "close": 1.571, "volume": 290601.81, "close_time": 1770062399999, "quote_volume": 458520.56875, "trades": 5736, "taker_buy_base": 118444.86, "taker_buy_quote": 186951.85398 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.569, "high": 1.586, "low": 1.565, "close": 1.582, "volume": 251416.38, "close_time": 1770076799999, "quote_volume": 396931.57643, "trades": 5409, "taker_buy_base": 142847.67, "taker_buy_quote": 225636.84117 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.582, "high": 1.582, "low": 1.553, "close": 1.579, "volume": 474974.3, "close_time": 1770091199999, "quote_volume": 745189.03789, "trades": 5088, "taker_buy_base": 223494.47, "taker_buy_quote": 350975.85722 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.579, "high": 1.594, "low": 1.571, "close": 1.587, "volume": 438603.74, "close_time": 1770105599999, "quote_volume": 694734.26449, "trades": 6931, "taker_buy_base": 252310.04, "taker_buy_quote": 399788.24139 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.588, "high": 1.6, "low": 1.567, "close": 1.573, "volume": 638138.41, "close_time": 1770119999999, "quote_volume": 1012108.90103, "trades": 7596, "taker_buy_base": 253357.0, "taker_buy_quote": 401688.45995 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.572, "high": 1.587, "low": 1.55, "close": 1.583, "volume": 589367.55, "close_time": 1770134399999, "quote_volume": 925636.65471, "trades": 8719, "taker_buy_base": 289443.85, "taker_buy_quote": 455062.32125 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.582, "high": 1.582, "low": 1.486, "close": 1.545, "volume": 1096322.91, "close_time": 1770148799999, "quote_volume": 1673689.73189, "trades": 21139, "taker_buy_base": 480556.12, "taker_buy_quote": 733923.45958 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.545, "high": 1.6, "low": 1.533, "close": 1.545, "volume": 751967.38, "close_time": 1770163199999, "quote_volume": 1180825.77341, "trades": 15693, "taker_buy_base": 392154.23, "taker_buy_quote": 615892.16308 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.594, "low": 1.534, "close": 1.589, "volume": 1052166.19, "close_time": 1770177599999, "quote_volume": 1653771.32055, "trades": 12936, "taker_buy_base": 474721.7, "taker_buy_quote": 746680.97665 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.588, "high": 1.596, "low": 1.57, "close": 1.591, "volume": 206851.77, "close_time": 1770191999999, "quote_volume": 327969.07677, "trades": 4372, "taker_buy_base": 90703.03, "taker_buy_quote": 143828.27266 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.592, "high": 1.596, "low": 1.568, "close": 1.577, "volume": 219154.97, "close_time": 1770206399999, "quote_volume": 346657.12207, "trades": 5191, "taker_buy_base": 88312.23, "taker_buy_quote": 139702.74231 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.577, "high": 1.583, "low": 1.525, "close": 1.538, "volume": 785320.33, "close_time": 1770220799999, "quote_volume": 1216988.22853, "trades": 15052, "taker_buy_base": 334984.8, "taker_buy_quote": 519248.87984 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.538, "high": 1.553, "low": 1.493, "close": 1.548, "volume": 1539628.1, "close_time": 1770235199999, "quote_volume": 2344309.33733, "trades": 36468, "taker_buy_base": 725876.55, "taker_buy_quote": 1105314.47222 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.548, "high": 1.552, "low": 1.493, "close": 1.519, "volume": 536557.2, "close_time": 1770249599999, "quote_volume": 817136.62316, "trades": 13403, "taker_buy_base": 244978.65, "taker_buy_quote": 372871.53682 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.519, "high": 1.53, "low": 1.496, "close": 1.498, "volume": 686477.3, "close_time": 1770263999999, "quote_volume": 1039524.42098, "trades": 13179, "taker_buy_base": 334850.58, "taker_buy_quote": 506999.93016 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.498, "high": 1.511, "low": 1.476, "close": 1.48, "volume": 1290838.27, "close_time": 1770278399999, "quote_volume": 1923182.01852, "trades": 16684, "taker_buy_base": 604904.35, "taker_buy_quote": 900786.34518 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.48, "high": 1.51, "low": 1.446, "close": 1.462, "volume": 998918.39, "close_time": 1770292799999, "quote_volume": 1482161.38262, "trades": 12735, "taker_buy_base": 473401.43, "taker_buy_quote": 702221.58553 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.462, "high": 1.479, "low": 1.372, "close": 1.404, "volume": 2443516.52, "close_time": 1770307199999, "quote_volume": 3479601.01782, "trades": 45437, "taker_buy_base": 1098355.95, "taker_buy_quote": 1565325.9714 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.404, "high": 1.43, "low": 1.335, "close": 1.343, "volume": 3404991.17, "close_time": 1770321599999, "quote_volume": 4685376.92442, "trades": 50380, "taker_buy_base": 1242665.98, "taker_buy_quote": 1715238.26766 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.343, "high": 1.354, "low": 1.28, "close": 1.285, "volume": 3226061.34, "close_time": 1770335999999, "quote_volume": 4227486.1866, "trades": 57070, "taker_buy_base": 1383260.99, "taker_buy_quote": 1813516.70653 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.285, "high": 1.332, "low": 1.188, "close": 1.287, "volume": 3833126.71, "close_time": 1770350399999, "quote_volume": 4805115.46806, "trades": 61906, "taker_buy_base": 1815827.32, "taker_buy_quote": 2280301.06075 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.287, "high": 1.345, "low": 1.283, "close": 1.305, "volume": 736820.47, "close_time": 1770364799999, "quote_volume": 968753.02318, "trades": 16190, "taker_buy_base": 386306.81, "taker_buy_quote": 508200.08835 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.306, "high": 1.341, "low": 1.29, "close": 1.335, "volume": 820851.84, "close_time": 1770379199999, "quote_volume": 1079602.33163, "trades": 16180, "taker_buy_base": 382664.68, "taker_buy_quote": 502900.57841 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.335, "high": 1.384, "low": 1.327, "close": 1.374, "volume": 1140368.21, "close_time": 1770393599999, "quote_volume": 1551288.53419, "trades": 22156, "taker_buy_base": 563265.24, "taker_buy_quote": 766291.25392 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.374, "high": 1.42, "low": 1.37, "close": 1.389, "volume": 1060079.3, "close_time": 1770407999999, "quote_volume": 1477145.10875, "trades": 20592, "taker_buy_base": 564761.02, "taker_buy_quote": 787509.11961 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.408, "low": 1.377, "close": 1.385, "volume": 398797.19, "close_time": 1770422399999, "quote_volume": 554429.97671, "trades": 7399, "taker_buy_base": 200684.88, "taker_buy_quote": 279055.43234 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.384, "high": 1.393, "low": 1.359, "close": 1.388, "volume": 588383.57, "close_time": 1770436799999, "quote_volume": 809458.02029, "trades": 11696, "taker_buy_base": 301634.44, "taker_buy_quote": 414783.9443 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.388, "high": 1.4, "low": 1.328, "close": 1.342, "volume": 816607.4, "close_time": 1770451199999, "quote_volume": 1113182.81801, "trades": 13179, "taker_buy_base": 386737.58, "taker_buy_quote": 527454.46617 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.342, "high": 1.363, "low": 1.338, "close": 1.343, "volume": 898113.67, "close_time": 1770465599999, "quote_volume": 1213208.45684, "trades": 10481, "taker_buy_base": 342656.5, "taker_buy_quote": 462306.63996 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.343, "high": 1.37, "low": 1.341, "close": 1.359, "volume": 678489.31, "close_time": 1770479999999, "quote_volume": 918307.81975, "trades": 9365, "taker_buy_base": 409213.91, "taker_buy_quote": 553670.80387 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.358, "high": 1.395, "low": 1.354, "close": 1.384, "volume": 1586634.71, "close_time": 1770494399999, "quote_volume": 2173697.73324, "trades": 19898, "taker_buy_base": 779201.99, "taker_buy_quote": 1067376.31568 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.385, "high": 1.397, "low": 1.372, "close": 1.38, "volume": 233077.97, "close_time": 1770508799999, "quote_volume": 323499.53352, "trades": 3801, "taker_buy_base": 90232.54, "taker_buy_quote": 125191.29578 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.387, "low": 1.368, "close": 1.369, "volume": 143847.75, "close_time": 1770523199999, "quote_volume": 198438.82092, "trades": 2875, "taker_buy_base": 79653.34, "taker_buy_quote": 109946.54326 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.37, "high": 1.374, "low": 1.358, "close": 1.367, "volume": 310704.02, "close_time": 1770537599999, "quote_volume": 424324.08472, "trades": 4051, "taker_buy_base": 183167.14, "taker_buy_quote": 250088.77749 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.366, "high": 1.391, "low": 1.363, "close": 1.385, "volume": 380477.46, "close_time": 1770551999999, "quote_volume": 524699.40129, "trades": 7106, "taker_buy_base": 183312.48, "taker_buy_quote": 252806.99882 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.386, "high": 1.388, "low": 1.371, "close": 1.376, "volume": 287094.51, "close_time": 1770566399999, "quote_volume": 396283.13837, "trades": 4961, "taker_buy_base": 131766.91, "taker_buy_quote": 181935.61381 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.376, "high": 1.381, "low": 1.346, "close": 1.38, "volume": 262726.05, "close_time": 1770580799999, "quote_volume": 358665.15688, "trades": 5357, "taker_buy_base": 141506.18, "taker_buy_quote": 193332.34011 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.38, "high": 1.389, "low": 1.354, "close": 1.364, "volume": 244188.98, "close_time": 1770595199999, "quote_volume": 334324.49054, "trades": 5416, "taker_buy_base": 133942.94, "taker_buy_quote": 183426.92167 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.364, "high": 1.384, "low": 1.35, "close": 1.382, "volume": 320060.56, "close_time": 1770609599999, "quote_volume": 436736.13609, "trades": 5555, "taker_buy_base": 161312.93, "taker_buy_quote": 220225.0795 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.381, "high": 1.385, "low": 1.358, "close": 1.36, "volume": 240595.09, "close_time": 1770623999999, "quote_volume": 330177.46514, "trades": 3428, "taker_buy_base": 101847.66, "taker_buy_quote": 139805.271 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.361, "high": 1.363, "low": 1.31, "close": 1.324, "volume": 855312.99, "close_time": 1770638399999, "quote_volume": 1140168.90565, "trades": 10944, "taker_buy_base": 413096.88, "taker_buy_quote": 550970.1375 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.325, "high": 1.355, "low": 1.324, "close": 1.353, "volume": 530779.69, "close_time": 1770652799999, "quote_volume": 710368.34586, "trades": 8788, "taker_buy_base": 252431.85, "taker_buy_quote": 337752.47238 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.354, "high": 1.389, "low": 1.34, "close": 1.37, "volume": 872441.46, "close_time": 1770667199999, "quote_volume": 1192063.83294, "trades": 9703, "taker_buy_base": 443516.78, "taker_buy_quote": 606331.59066 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.37, "high": 1.376, "low": 1.357, "close": 1.36, "volume": 317189.51, "close_time": 1770681599999, "quote_volume": 434062.37297, "trades": 5317, "taker_buy_base": 180549.04, "taker_buy_quote": 247079.32827 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.372, "low": 1.339, "close": 1.347, "volume": 332062.16, "close_time": 1770695999999, "quote_volume": 449723.02035, "trades": 5278, "taker_buy_base": 166365.08, "taker_buy_quote": 225500.17994 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.346, "high": 1.356, "low": 1.327, "close": 1.334, "volume": 372336.58, "close_time": 1770710399999, "quote_volume": 499903.46503, "trades": 5945, "taker_buy_base": 193617.39, "taker_buy_quote": 259923.54679 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.335, "high": 1.343, "low": 1.325, "close": 1.327, "volume": 278524.24, "close_time": 1770724799999, "quote_volume": 371631.21698, "trades": 4403, "taker_buy_base": 154570.99, "taker_buy_quote": 206267.95678 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.327, "high": 1.343, "low": 1.317, "close": 1.331, "volume": 501901.65, "close_time": 1770739199999, "quote_volume": 668616.02161, "trades": 6884, "taker_buy_base": 262652.01, "taker_buy_quote": 349781.1625 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.332, "high": 1.339, "low": 1.309, "close": 1.318, "volume": 439602.95, "close_time": 1770753599999, "quote_volume": 581671.3069, "trades": 6866, "taker_buy_base": 252162.57, "taker_buy_quote": 333793.56251 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.318, "high": 1.323, "low": 1.311, "close": 1.322, "volume": 229275.44, "close_time": 1770767999999, "quote_volume": 302036.29168, "trades": 3999, "taker_buy_base": 138837.41, "taker_buy_quote": 182939.15263 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.331, "low": 1.312, "close": 1.319, "volume": 257798.48, "close_time": 1770782399999, "quote_volume": 340887.2049, "trades": 3255, "taker_buy_base": 157086.24, "taker_buy_quote": 207616.8596 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.318, "high": 1.32, "low": 1.277, "close": 1.281, "volume": 606392.0, "close_time": 1770796799999, "quote_volume": 783862.98036, "trades": 8430, "taker_buy_base": 324170.53, "taker_buy_quote": 418965.92403 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.281, "high": 1.285, "low": 1.264, "close": 1.279, "volume": 418777.3, "close_time": 1770811199999, "quote_volume": 534307.39738, "trades": 5323, "taker_buy_base": 211036.41, "taker_buy_quote": 269505.11839 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.279, "high": 1.34, "low": 1.267, "close": 1.29, "volume": 1698546.1, "close_time": 1770825599999, "quote_volume": 2211506.09534, "trades": 22663, "taker_buy_base": 849589.84, "taker_buy_quote": 1106361.63822 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.289, "high": 1.314, "low": 1.275, "close": 1.305, "volume": 738931.77, "close_time": 1770839999999, "quote_volume": 957947.70874, "trades": 10530, "taker_buy_base": 383558.39, "taker_buy_quote": 497309.11808 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.305, "high": 1.319, "low": 1.292, "close": 1.299, "volume": 262616.07, "close_time": 1770854399999, "quote_volume": 342616.84006, "trades": 4428, "taker_buy_base": 130499.06, "taker_buy_quote": 170282.90856 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.316, "low": 1.299, "close": 1.316, "volume": 175080.18, "close_time": 1770868799999, "quote_volume": 229131.55831, "trades": 3539, "taker_buy_base": 95989.76, "taker_buy_quote": 125661.7607 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.315, "high": 1.32, "low": 1.302, "close": 1.313, "volume": 295141.59, "close_time": 1770883199999, "quote_volume": 387532.80527, "trades": 4569, "taker_buy_base": 153799.28, "taker_buy_quote": 201975.07447 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.314, "high": 1.325, "low": 1.305, "close": 1.317, "volume": 403614.18, "close_time": 1770897599999, "quote_volume": 530265.44453, "trades": 5472, "taker_buy_base": 191646.27, "taker_buy_quote": 251819.09826 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.317, "high": 1.318, "low": 1.286, "close": 1.288, "volume": 808358.13, "close_time": 1770911999999, "quote_volume": 1054317.0888, "trades": 13138, "taker_buy_base": 348600.17, "taker_buy_quote": 454235.84746 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.288, "high": 1.299, "low": 1.272, "close": 1.289, "volume": 523218.77, "close_time": 1770926399999, "quote_volume": 671032.93325, "trades": 10062, "taker_buy_base": 266357.06, "taker_buy_quote": 341741.3015 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.289, "high": 1.302, "low": 1.277, "close": 1.3, "volume": 356625.34, "close_time": 1770940799999, "quote_volume": 458922.76752, "trades": 3411, "taker_buy_base": 187445.01, "taker_buy_quote": 241295.30107 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.299, "high": 1.303, "low": 1.282, "close": 1.283, "volume": 513173.38, "close_time": 1770955199999, "quote_volume": 661711.03276, "trades": 5938, "taker_buy_base": 278692.01, "taker_buy_quote": 359428.01856 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.284, "high": 1.284, "low": 1.244, "close": 1.253, "volume": 701259.36, "close_time": 1770969599999, "quote_volume": 884499.98055, "trades": 8883, "taker_buy_base": 349843.73, "taker_buy_quote": 441516.58523 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.253, "high": 1.263, "low": 1.244, "close": 1.249, "volume": 922649.19, "close_time": 1770983999999, "quote_volume": 1155726.28755, "trades": 9400, "taker_buy_base": 452871.11, "taker_buy_quote": 567374.37245 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.25, "high": 1.281, "low": 1.234, "close": 1.271, "volume": 1616546.82, "close_time": 1770998399999, "quote_volume": 2024629.5161, "trades": 13202, "taker_buy_base": 809620.6, "taker_buy_quote": 1013239.47169 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.272, "high": 1.3, "low": 1.269, "close": 1.292, "volume": 738912.55, "close_time": 1771012799999, "quote_volume": 954177.97403, "trades": 6068, "taker_buy_base": 369365.3, "taker_buy_quote": 477021.64771 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.293, "high": 1.306, "low": 1.287, "close": 1.302, "volume": 442944.14, "close_time": 1771027199999, "quote_volume": 575109.85881, "trades": 3799, "taker_buy_base": 222588.5, "taker_buy_quote": 289096.26284 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.314, "low": 1.296, "close": 1.3, "volume": 398420.15, "close_time": 1771041599999, "quote_volume": 520531.59042, "trades": 3454, "taker_buy_base": 197740.47, "taker_buy_quote": 258446.34042 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.3, "high": 1.311, "low": 1.296, "close": 1.309, "volume": 324395.14, "close_time": 1771055999999, "quote_volume": 422278.10986, "trades": 2923, "taker_buy_base": 157846.34, "taker_buy_quote": 205534.72668 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.309, "high": 1.341, "low": 1.309, "close": 1.34, "volume": 649255.24, "close_time": 1771070399999, "quote_volume": 860583.15933, "trades": 6225, "taker_buy_base": 329641.89, "taker_buy_quote": 436731.30879 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.34, "high": 1.353, "low": 1.323, "close": 1.348, "volume": 617372.64, "close_time": 1771084799999, "quote_volume": 825452.74395, "trades": 9294, "taker_buy_base": 290730.77, "taker_buy_quote": 388816.51041 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.348, "high": 1.358, "low": 1.335, "close": 1.354, "volume": 394956.87, "close_time": 1771099199999, "quote_volume": 532832.89605, "trades": 7609, "taker_buy_base": 183511.87, "taker_buy_quote": 247668.42892 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.355, "high": 1.358, "low": 1.343, "close": 1.348, "volume": 272283.54, "close_time": 1771113599999, "quote_volume": 367438.31688, "trades": 3141, "taker_buy_base": 141221.14, "taker_buy_quote": 190583.92553 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.349, "high": 1.351, "low": 1.327, "close": 1.344, "volume": 352837.01, "close_time": 1771127999999, "quote_volume": 472781.05968, "trades": 4084, "taker_buy_base": 173597.97, "taker_buy_quote": 232617.47279 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.344, "high": 1.38, "low": 1.344, "close": 1.366, "volume": 607009.62, "close_time": 1771142399999, "quote_volume": 825497.439, "trades": 6677, "taker_buy_base": 369960.84, "taker_buy_quote": 503353.30898 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.366, "high": 1.369, "low": 1.341, "close": 1.344, "volume": 556057.5, "close_time": 1771156799999, "quote_volume": 752117.0655, "trades": 5580, "taker_buy_base": 243916.12, "taker_buy_quote": 329933.71999 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.345, "high": 1.345, "low": 1.299, "close": 1.31, "volume": 1106626.72, "close_time": 1771171199999, "quote_volume": 1455702.50907, "trades": 12949, "taker_buy_base": 529392.58, "taker_buy_quote": 696926.8161 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.309, "high": 1.31, "low": 1.275, "close": 1.285, "volume": 769824.24, "close_time": 1771185599999, "quote_volume": 993965.26867, "trades": 7892, "taker_buy_base": 376395.23, "taker_buy_quote": 486294.96512 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.285, "high": 1.301, "low": 1.281, "close": 1.301, "volume": 250632.22, "close_time": 1771199999999, "quote_volume": 324110.37913, "trades": 2361, "taker_buy_base": 135395.91, "taker_buy_quote": 175131.96853 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.3, "high": 1.304, "low": 1.288, "close": 1.293, "volume": 142117.35, "close_time": 1771214399999, "quote_volume": 184159.76631, "trades": 2237, "taker_buy_base": 62854.04, "taker_buy_quote": 81436.34495 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.293, "high": 1.31, "low": 1.293, "close": 1.3, "volume": 174240.15, "close_time": 1771228799999, "quote_volume": 226568.19886, "trades": 2251, "taker_buy_base": 79262.49, "taker_buy_quote": 103081.19655 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.3, "high": 1.316, "low": 1.296, "close": 1.308, "volume": 287863.77, "close_time": 1771243199999, "quote_volume": 376444.23184, "trades": 2453, "taker_buy_base": 165935.96, "taker_buy_quote": 217000.28921 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.307, "high": 1.337, "low": 1.282, "close": 1.286, "volume": 686358.9, "close_time": 1771257599999, "quote_volume": 896755.72275, "trades": 10468, "taker_buy_base": 316903.52, "taker_buy_quote": 413763.62583 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.286, "high": 1.307, "low": 1.285, "close": 1.304, "volume": 292201.29, "close_time": 1771271999999, "quote_volume": 379431.31655, "trades": 3385, "taker_buy_base": 142494.39, "taker_buy_quote": 184982.83741 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.304, "high": 1.332, "low": 1.301, "close": 1.33, "volume": 285793.81, "close_time": 1771286399999, "quote_volume": 377320.9664, "trades": 4898, "taker_buy_base": 135141.88, "taker_buy_quote": 178317.1947 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.33, "high": 1.331, "low": 1.314, "close": 1.32, "volume": 163563.15, "close_time": 1771300799999, "quote_volume": 216555.30205, "trades": 2348, "taker_buy_base": 95136.31, "taker_buy_quote": 125976.20033 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.319, "high": 1.325, "low": 1.307, "close": 1.315, "volume": 103097.64, "close_time": 1771315199999, "quote_volume": 135651.68709, "trades": 1548, "taker_buy_base": 57512.29, "taker_buy_quote": 75681.50395 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.315, "high": 1.318, "low": 1.299, "close": 1.305, "volume": 199673.26, "close_time": 1771329599999, "quote_volume": 260591.34048, "trades": 2642, "taker_buy_base": 82352.3, "taker_buy_quote": 107536.56309 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.305, "high": 1.321, "low": 1.284, "close": 1.297, "volume": 404424.07, "close_time": 1771343999999, "quote_volume": 525672.89882, "trades": 6499, "taker_buy_base": 194976.29, "taker_buy_quote": 253359.55638 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.298, "high": 1.318, "low": 1.291, "close": 1.309, "volume": 337127.63, "close_time": 1771358399999, "quote_volume": 440685.80405, "trades": 4605, "taker_buy_base": 158542.18, "taker_buy_quote": 207227.26546 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.309, "high": 1.31, "low": 1.298, "close": 1.304, "volume": 127675.95, "close_time": 1771372799999, "quote_volume": 166512.96998, "trades": 1972, "taker_buy_base": 79376.2, "taker_buy_quote": 103512.4437 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.309, "low": 1.29, "close": 1.306, "volume": 238181.19, "close_time": 1771387199999, "quote_volume": 309423.06881, "trades": 2962, "taker_buy_base": 116531.28, "taker_buy_quote": 151418.99706 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.306, "high": 1.314, "low": 1.301, "close": 1.311, "volume": 151206.43, "close_time": 1771401599999, "quote_volume": 197550.63825, "trades": 1484, "taker_buy_base": 76317.51, "taker_buy_quote": 99755.13875 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.312, "high": 1.321, "low": 1.294, "close": 1.301, "volume": 382233.22, "close_time": 1771415999999, "quote_volume": 500174.11166, "trades": 4084, "taker_buy_base": 184930.26, "taker_buy_quote": 242114.07525 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.301, "high": 1.322, "low": 1.287, "close": 1.311, "volume": 628905.42, "close_time": 1771430399999, "quote_volume": 819149.82128, "trades": 5908, "taker_buy_base": 333129.47, "taker_buy_quote": 434222.171 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.31, "high": 1.314, "low": 1.266, "close": 1.273, "volume": 789569.63, "close_time": 1771444799999, "quote_volume": 1017654.54973, "trades": 6747, "taker_buy_base": 392654.11, "taker_buy_quote": 505712.7092 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.274, "high": 1.278, "low": 1.262, "close": 1.27, "volume": 491332.83, "close_time": 1771459199999, "quote_volume": 623687.84851, "trades": 4403, "taker_buy_base": 263850.43, "taker_buy_quote": 334897.8028 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.271, "high": 1.281, "low": 1.265, "close": 1.28, "volume": 226041.38, "close_time": 1771473599999, "quote_volume": 288089.20009, "trades": 2329, "taker_buy_base": 117228.2, "taker_buy_quote": 149393.84846 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.28, "high": 1.307, "low": 1.276, "close": 1.294, "volume": 354800.39, "close_time": 1771487999999, "quote_volume": 458629.78255, "trades": 3414, "taker_buy_base": 176732.59, "taker_buy_quote": 228385.37598 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.293, "high": 1.294, "low": 1.267, "close": 1.267, "volume": 365569.17, "close_time": 1771502399999, "quote_volume": 467802.22902, "trades": 3866, "taker_buy_base": 182895.83, "taker_buy_quote": 234158.4222 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.268, "high": 1.276, "low": 1.245, "close": 1.252, "volume": 889310.99, "close_time": 1771516799999, "quote_volume": 1117323.6815, "trades": 7582, "taker_buy_base": 436838.88, "taker_buy_quote": 548721.15633 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.251, "high": 1.263, "low": 1.238, "close": 1.25, "volume": 885581.6, "close_time": 1771531199999, "quote_volume": 1106812.70947, "trades": 7936, "taker_buy_base": 581825.88, "taker_buy_quote": 727382.94522 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.251, "high": 1.256, "low": 1.245, "close": 1.254, "volume": 348043.94, "close_time": 1771545599999, "quote_volume": 435356.39488, "trades": 3614, "taker_buy_base": 237932.0, "taker_buy_quote": 297623.78214 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.253, "high": 1.263, "low": 1.245, "close": 1.25, "volume": 481412.06, "close_time": 1771559999999, "quote_volume": 602943.51742, "trades": 3175, "taker_buy_base": 210120.99, "taker_buy_quote": 263474.71706 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.25, "high": 1.266, "low": 1.242, "close": 1.261, "volume": 201432.01, "close_time": 1771574399999, "quote_volume": 252925.47741, "trades": 2060, "taker_buy_base": 103811.8, "taker_buy_quote": 130391.60706 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.261, "high": 1.275, "low": 1.257, "close": 1.258, "volume": 280634.84, "close_time": 1771588799999, "quote_volume": 355642.35972, "trades": 2821, "taker_buy_base": 99860.57, "taker_buy_quote": 126481.37322 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.258, "high": 1.284, "low": 1.238, "close": 1.279, "volume": 716297.6, "close_time": 1771603199999, "quote_volume": 904092.38431, "trades": 9368, "taker_buy_base": 365223.67, "taker_buy_quote": 460974.08032 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.279, "high": 1.301, "low": 1.27, "close": 1.294, "volume": 775404.92, "close_time": 1771617599999, "quote_volume": 997278.72935, "trades": 12549, "taker_buy_base": 372041.67, "taker_buy_quote": 478543.48189 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.293, "high": 1.302, "low": 1.291, "close": 1.297, "volume": 317610.45, "close_time": 1771631999999, "quote_volume": 411700.50728, "trades": 5675, "taker_buy_base": 180283.91, "taker_buy_quote": 233736.96195 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.296, "high": 1.302, "low": 1.289, "close": 1.294, "volume": 224132.43, "close_time": 1771646399999, "quote_volume": 290163.01025, "trades": 3643, "taker_buy_base": 121623.92, "taker_buy_quote": 157475.27979 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.294, "high": 1.303, "low": 1.291, "close": 1.296, "volume": 122915.5, "close_time": 1771660799999, "quote_volume": 159460.74902, "trades": 2649, "taker_buy_base": 62721.51, "taker_buy_quote": 81400.7338 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.296, "high": 1.321, "low": 1.295, "close": 1.319, "volume": 453205.34, "close_time": 1771675199999, "quote_volume": 594577.08913, "trades": 5061, "taker_buy_base": 206120.0, "taker_buy_quote": 270394.25283 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.319, "high": 1.344, "low": 1.318, "close": 1.335, "volume": 537406.06, "close_time": 1771689599999, "quote_volume": 714606.49881, "trades": 7781, "taker_buy_base": 284911.15, "taker_buy_quote": 378949.59295 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.335, "high": 1.341, "low": 1.322, "close": 1.334, "volume": 348621.8, "close_time": 1771703999999, "quote_volume": 464455.54183, "trades": 3890, "taker_buy_base": 156144.21, "taker_buy_quote": 208024.446 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.333, "high": 1.334, "low": 1.321, "close": 1.322, "volume": 164218.71, "close_time": 1771718399999, "quote_volume": 217899.0344, "trades": 2938, "taker_buy_base": 80190.05, "taker_buy_quote": 106393.05512 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.321, "high": 1.324, "low": 1.307, "close": 1.313, "volume": 456448.89, "close_time": 1771732799999, "quote_volume": 600158.08495, "trades": 5965, "taker_buy_base": 233911.86, "taker_buy_quote": 307678.15253 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.313, "high": 1.315, "low": 1.304, "close": 1.311, "volume": 168247.47, "close_time": 1771747199999, "quote_volume": 220499.88172, "trades": 2545, "taker_buy_base": 89535.86, "taker_buy_quote": 117333.65609 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.312, "high": 1.316, "low": 1.306, "close": 1.314, "volume": 214750.75, "close_time": 1771761599999, "quote_volume": 281659.37791, "trades": 2513, "taker_buy_base": 124580.74, "taker_buy_quote": 163447.78809 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.314, "high": 1.315, "low": 1.287, "close": 1.295, "volume": 432117.69, "close_time": 1771775999999, "quote_volume": 560790.82187, "trades": 5161, "taker_buy_base": 204876.99, "taker_buy_quote": 265900.01682 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.294, "high": 1.295, "low": 1.28, "close": 1.284, "volume": 205266.75, "close_time": 1771790399999, "quote_volume": 263831.458, "trades": 2685, "taker_buy_base": 79618.97, "taker_buy_quote": 102397.564 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.283, "high": 1.291, "low": 1.278, "close": 1.29, "volume": 104868.48, "close_time": 1771804799999, "quote_volume": 134658.66387, "trades": 2288, "taker_buy_base": 58855.47, "taker_buy_quote": 75587.47883 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.289, "high": 1.292, "low": 1.214, "close": 1.233, "volume": 1893487.94, "close_time": 1771819199999, "quote_volume": 2336557.48111, "trades": 25636, "taker_buy_base": 1006601.0, "taker_buy_quote": 1241559.10898 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.233, "high": 1.258, "low": 1.22, "close": 1.254, "volume": 509920.94, "close_time": 1771833599999, "quote_volume": 631601.94201, "trades": 5495, "taker_buy_base": 260945.64, "taker_buy_quote": 323141.55695 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.254, "high": 1.278, "low": 1.25, "close": 1.267, "volume": 352950.73, "close_time": 1771847999999, "quote_volume": 446512.61485, "trades": 4841, "taker_buy_base": 197269.62, "taker_buy_quote": 249525.46593 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.266, "high": 1.277, "low": 1.255, "close": 1.256, "volume": 544614.45, "close_time": 1771862399999, "quote_volume": 689883.27275, "trades": 6872, "taker_buy_base": 272863.22, "taker_buy_quote": 345719.54898 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.256, "high": 1.259, "low": 1.22, "close": 1.221, "volume": 1226805.99, "close_time": 1771876799999, "quote_volume": 1515841.43618, "trades": 9519, "taker_buy_base": 740380.75, "taker_buy_quote": 914385.14179 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.221, "high": 1.226, "low": 1.205, "close": 1.217, "volume": 880960.15, "close_time": 1771891199999, "quote_volume": 1069780.94118, "trades": 6025, "taker_buy_base": 461759.95, "taker_buy_quote": 560686.77002 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.232, "low": 1.203, "close": 1.215, "volume": 542636.77, "close_time": 1771905599999, "quote_volume": 661912.47452, "trades": 7362, "taker_buy_base": 278633.81, "taker_buy_quote": 340015.54963 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.215, "high": 1.217, "low": 1.195, "close": 1.2, "volume": 664367.45, "close_time": 1771919999999, "quote_volume": 800834.94612, "trades": 6909, "taker_buy_base": 338949.81, "taker_buy_quote": 408632.72504 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.201, "high": 1.204, "low": 1.188, "close": 1.191, "volume": 600023.12, "close_time": 1771934399999, "quote_volume": 717323.84236, "trades": 5855, "taker_buy_base": 292009.64, "taker_buy_quote": 349190.83897 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.19, "high": 1.204, "low": 1.169, "close": 1.203, "volume": 1143512.95, "close_time": 1771948799999, "quote_volume": 1356086.07784, "trades": 10253, "taker_buy_base": 572341.66, "taker_buy_quote": 678833.51393 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.203, "high": 1.217, "low": 1.202, "close": 1.208, "volume": 711487.52, "close_time": 1771963199999, "quote_volume": 861002.68557, "trades": 6566, "taker_buy_base": 370019.89, "taker_buy_quote": 447843.70059 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.207, "high": 1.209, "low": 1.193, "close": 1.197, "volume": 842758.04, "close_time": 1771977599999, "quote_volume": 1012671.40922, "trades": 5833, "taker_buy_base": 395157.23, "taker_buy_quote": 474612.03352 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.249, "low": 1.194, "close": 1.229, "volume": 986230.77, "close_time": 1771991999999, "quote_volume": 1213220.67593, "trades": 13182, "taker_buy_base": 528532.0, "taker_buy_quote": 650646.08226 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.23, "high": 1.243, "low": 1.217, "close": 1.24, "volume": 597458.96, "close_time": 1772006399999, "quote_volume": 734872.71068, "trades": 5167, "taker_buy_base": 272191.01, "taker_buy_quote": 334928.15287 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.241, "high": 1.284, "low": 1.24, "close": 1.283, "volume": 1174359.53, "close_time": 1772020799999, "quote_volume": 1486662.99434, "trades": 12242, "taker_buy_base": 607563.66, "taker_buy_quote": 769533.48667 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.283, "high": 1.327, "low": 1.283, "close": 1.322, "volume": 2271226.45, "close_time": 1772035199999, "quote_volume": 2979003.5561, "trades": 21427, "taker_buy_base": 1437557.24, "taker_buy_quote": 1886805.15686 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.343, "low": 1.318, "close": 1.338, "volume": 1220424.13, "close_time": 1772049599999, "quote_volume": 1625471.72939, "trades": 10880, "taker_buy_base": 803931.19, "taker_buy_quote": 1070667.10427 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.338, "high": 1.36, "low": 1.317, "close": 1.329, "volume": 1185059.61, "close_time": 1772063999999, "quote_volume": 1589961.2601, "trades": 8991, "taker_buy_base": 642296.71, "taker_buy_quote": 861803.35685 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.33, "high": 1.336, "low": 1.314, "close": 1.324, "volume": 738325.74, "close_time": 1772078399999, "quote_volume": 978460.80265, "trades": 7418, "taker_buy_base": 350377.57, "taker_buy_quote": 464730.08422 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.324, "high": 1.333, "low": 1.313, "close": 1.314, "volume": 452868.78, "close_time": 1772092799999, "quote_volume": 599173.45953, "trades": 4007, "taker_buy_base": 309720.52, "taker_buy_quote": 410030.70666 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.314, "high": 1.33, "low": 1.306, "close": 1.311, "volume": 403076.82, "close_time": 1772107199999, "quote_volume": 532358.89433, "trades": 5406, "taker_buy_base": 239589.67, "taker_buy_quote": 316644.44567 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.31, "high": 1.322, "low": 1.296, "close": 1.309, "volume": 839125.77, "close_time": 1772121599999, "quote_volume": 1096421.83604, "trades": 9321, "taker_buy_base": 454407.68, "taker_buy_quote": 594237.11016 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.309, "high": 1.311, "low": 1.276, "close": 1.306, "volume": 1162291.32, "close_time": 1772135999999, "quote_volume": 1500480.70599, "trades": 10565, "taker_buy_base": 602571.27, "taker_buy_quote": 778922.07145 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.306, "high": 1.313, "low": 1.3, "close": 1.31, "volume": 373987.66, "close_time": 1772150399999, "quote_volume": 488687.74098, "trades": 4011, "taker_buy_base": 185847.93, "taker_buy_quote": 243073.82787 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.325, "low": 1.303, "close": 1.324, "volume": 308640.63, "close_time": 1772164799999, "quote_volume": 405401.73249, "trades": 5367, "taker_buy_base": 156642.87, "taker_buy_quote": 205820.2176 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.324, "high": 1.334, "low": 1.315, "close": 1.322, "volume": 519685.34, "close_time": 1772179199999, "quote_volume": 689250.64828, "trades": 6640, "taker_buy_base": 271956.57, "taker_buy_quote": 360728.22687 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.322, "high": 1.326, "low": 1.289, "close": 1.293, "volume": 687152.26, "close_time": 1772193599999, "quote_volume": 896988.31689, "trades": 7730, "taker_buy_base": 353145.06, "taker_buy_quote": 460977.42248 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.292, "high": 1.301, "low": 1.284, "close": 1.299, "volume": 669492.69, "close_time": 1772207999999, "quote_volume": 865736.7083, "trades": 8149, "taker_buy_base": 332492.06, "taker_buy_quote": 430006.19125 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.298, "high": 1.3, "low": 1.278, "close": 1.288, "volume": 404380.3, "close_time": 1772222399999, "quote_volume": 521658.50512, "trades": 6037, "taker_buy_base": 209904.1, "taker_buy_quote": 270898.44007 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.288, "high": 1.3, "low": 1.273, "close": 1.298, "volume": 266784.35, "close_time": 1772236799999, "quote_volume": 343613.69639, "trades": 3718, "taker_buy_base": 138531.06, "taker_buy_quote": 178449.90019 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.301, "low": 1.29, "close": 1.293, "volume": 304379.66, "close_time": 1772251199999, "quote_volume": 394219.44426, "trades": 3044, "taker_buy_base": 151389.93, "taker_buy_quote": 196152.36651 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.293, "high": 1.295, "low": 1.227, "close": 1.248, "volume": 1717591.81, "close_time": 1772265599999, "quote_volume": 2152785.41961, "trades": 18181, "taker_buy_base": 833182.73, "taker_buy_quote": 1044078.52855 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.247, "high": 1.251, "low": 1.228, "close": 1.239, "volume": 646520.94, "close_time": 1772279999999, "quote_volume": 800762.97405, "trades": 9075, "taker_buy_base": 358354.05, "taker_buy_quote": 443956.78323 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.239, "high": 1.28, "low": 1.238, "close": 1.275, "volume": 900312.76, "close_time": 1772294399999, "quote_volume": 1140765.60792, "trades": 9359, "taker_buy_base": 474180.33, "taker_buy_quote": 600806.37871 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.275, "high": 1.304, "low": 1.264, "close": 1.3, "volume": 564855.92, "close_time": 1772308799999, "quote_volume": 726124.915, "trades": 6955, "taker_buy_base": 311037.63, "taker_buy_quote": 399987.78995 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.322, "low": 1.296, "close": 1.31, "volume": 607987.17, "close_time": 1772323199999, "quote_volume": 796167.83953, "trades": 8507, "taker_buy_base": 317060.42, "taker_buy_quote": 415218.93714 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.31, "high": 1.347, "low": 1.302, "close": 1.339, "volume": 839855.61, "close_time": 1772337599999, "quote_volume": 1115536.60543, "trades": 9685, "taker_buy_base": 425534.63, "taker_buy_quote": 565618.10215 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.339, "high": 1.344, "low": 1.321, "close": 1.327, "volume": 500749.03, "close_time": 1772351999999, "quote_volume": 667503.65761, "trades": 4399, "taker_buy_base": 249416.3, "taker_buy_quote": 332520.42659 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.327, "high": 1.328, "low": 1.308, "close": 1.315, "volume": 413564.96, "close_time": 1772366399999, "quote_volume": 544837.71204, "trades": 4898, "taker_buy_base": 210136.67, "taker_buy_quote": 276801.35508 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.315, "high": 1.33, "low": 1.305, "close": 1.318, "volume": 525807.85, "close_time": 1772380799999, "quote_volume": 694381.76374, "trades": 5865, "taker_buy_base": 280816.2, "taker_buy_quote": 370836.86502 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.318, "high": 1.325, "low": 1.299, "close": 1.305, "volume": 467624.97, "close_time": 1772395199999, "quote_volume": 613033.65225, "trades": 6698, "taker_buy_base": 250584.04, "taker_buy_quote": 328421.70075 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.304, "high": 1.308, "low": 1.28, "close": 1.301, "volume": 690940.63, "close_time": 1772409599999, "quote_volume": 894107.18026, "trades": 10132, "taker_buy_base": 372836.27, "taker_buy_quote": 482347.94482 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.331, "low": 1.299, "close": 1.328, "volume": 495864.55, "close_time": 1772423999999, "quote_volume": 651844.64992, "trades": 7058, "taker_buy_base": 239492.37, "taker_buy_quote": 314823.9442 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.328, "high": 1.328, "low": 1.297, "close": 1.305, "volume": 383161.75, "close_time": 1772438399999, "quote_volume": 503294.32718, "trades": 5003, "taker_buy_base": 230527.58, "taker_buy_quote": 302788.41405 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.305, "high": 1.322, "low": 1.296, "close": 1.32, "volume": 465398.09, "close_time": 1772452799999, "quote_volume": 610140.67237, "trades": 5358, "taker_buy_base": 262067.54, "taker_buy_quote": 343734.79198 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.32, "high": 1.372, "low": 1.306, "close": 1.364, "volume": 1017395.11, "close_time": 1772467199999, "quote_volume": 1365346.94675, "trades": 10454, "taker_buy_base": 559402.55, "taker_buy_quote": 751116.02703 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.365, "high": 1.382, "low": 1.347, "close": 1.353, "volume": 819306.91, "close_time": 1772481599999, "quote_volume": 1117270.94581, "trades": 9412, "taker_buy_base": 430194.5, "taker_buy_quote": 586524.60301 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.352, "high": 1.357, "low": 1.342, "close": 1.347, "volume": 336756.08, "close_time": 1772495999999, "quote_volume": 454329.6372, "trades": 5059, "taker_buy_base": 190270.7, "taker_buy_quote": 256721.97608 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.353, "low": 1.338, "close": 1.35, "volume": 425713.89, "close_time": 1772510399999, "quote_volume": 573682.69105, "trades": 5722, "taker_buy_base": 239469.71, "taker_buy_quote": 322814.01218 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.35, "high": 1.354, "low": 1.335, "close": 1.344, "volume": 288383.08, "close_time": 1772524799999, "quote_volume": 387650.68992, "trades": 4363, "taker_buy_base": 140829.36, "taker_buy_quote": 189279.44536 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.344, "high": 1.345, "low": 1.315, "close": 1.329, "volume": 540726.36, "close_time": 1772539199999, "quote_volume": 717229.83983, "trades": 6327, "taker_buy_base": 265691.57, "taker_buy_quote": 352316.10768 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.33, "high": 1.343, "low": 1.308, "close": 1.333, "volume": 656680.83, "close_time": 1772553599999, "quote_volume": 868049.62016, "trades": 9824, "taker_buy_base": 331993.07, "taker_buy_quote": 438689.8254 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.332, "high": 1.354, "low": 1.329, "close": 1.348, "volume": 565979.66, "close_time": 1772567999999, "quote_volume": 760440.81031, "trades": 8799, "taker_buy_base": 279263.08, "taker_buy_quote": 375404.8464 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.349, "high": 1.352, "low": 1.328, "close": 1.344, "volume": 291909.07, "close_time": 1772582399999, "quote_volume": 391576.40133, "trades": 4395, "taker_buy_base": 156547.16, "taker_buy_quote": 210087.59187 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.353, "low": 1.334, "close": 1.342, "volume": 400668.04, "close_time": 1772596799999, "quote_volume": 537968.10434, "trades": 5608, "taker_buy_base": 195078.27, "taker_buy_quote": 261913.88662 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.342, "high": 1.365, "low": 1.336, "close": 1.362, "volume": 524543.14, "close_time": 1772611199999, "quote_volume": 708002.57647, "trades": 4998, "taker_buy_base": 235215.8, "taker_buy_quote": 317443.74026 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.363, "high": 1.406, "low": 1.358, "close": 1.398, "volume": 1024456.04, "close_time": 1772625599999, "quote_volume": 1422288.31611, "trades": 10015, "taker_buy_base": 509386.49, "taker_buy_quote": 706883.13947 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.398, "high": 1.425, "low": 1.384, "close": 1.424, "volume": 1529856.67, "close_time": 1772639999999, "quote_volume": 2145790.53285, "trades": 14951, "taker_buy_base": 765555.2, "taker_buy_quote": 1075149.45445 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.423, "high": 1.444, "low": 1.408, "close": 1.426, "volume": 781792.73, "close_time": 1772654399999, "quote_volume": 1114793.95103, "trades": 7434, "taker_buy_base": 337866.95, "taker_buy_quote": 481692.81246 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.427, "high": 1.428, "low": 1.402, "close": 1.406, "volume": 424126.99, "close_time": 1772668799999, "quote_volume": 599929.35147, "trades": 3676, "taker_buy_base": 181348.19, "taker_buy_quote": 256696.21691 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.411, "low": 1.396, "close": 1.404, "volume": 396741.79, "close_time": 1772683199999, "quote_volume": 556953.03938, "trades": 4127, "taker_buy_base": 188989.43, "taker_buy_quote": 265470.86532 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.403, "high": 1.414, "low": 1.389, "close": 1.394, "volume": 433888.16, "close_time": 1772697599999, "quote_volume": 608095.97396, "trades": 3626, "taker_buy_base": 213065.67, "taker_buy_quote": 298727.10762 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.395, "high": 1.421, "low": 1.389, "close": 1.411, "volume": 268435.59, "close_time": 1772711999999, "quote_volume": 377784.10698, "trades": 3505, "taker_buy_base": 150124.23, "taker_buy_quote": 211221.52729 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.41, "high": 1.411, "low": 1.383, "close": 1.401, "volume": 880076.46, "close_time": 1772726399999, "quote_volume": 1230327.62669, "trades": 11366, "taker_buy_base": 482843.41, "taker_buy_quote": 675003.65603 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.402, "high": 1.406, "low": 1.375, "close": 1.386, "volume": 504434.86, "close_time": 1772740799999, "quote_volume": 700590.33636, "trades": 6235, "taker_buy_base": 240451.11, "taker_buy_quote": 333772.72508 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.387, "high": 1.399, "low": 1.386, "close": 1.389, "volume": 232313.32, "close_time": 1772755199999, "quote_volume": 323084.58336, "trades": 2928, "taker_buy_base": 130087.43, "taker_buy_quote": 180911.80799 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.398, "low": 1.382, "close": 1.392, "volume": 228319.71, "close_time": 1772769599999, "quote_volume": 317701.05595, "trades": 2320, "taker_buy_base": 123023.54, "taker_buy_quote": 171231.15733 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.393, "high": 1.393, "low": 1.373, "close": 1.389, "volume": 241518.75, "close_time": 1772783999999, "quote_volume": 333359.91922, "trades": 3666, "taker_buy_base": 114776.05, "taker_buy_quote": 158434.40397 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.389, "high": 1.389, "low": 1.37, "close": 1.371, "volume": 156433.64, "close_time": 1772798399999, "quote_volume": 215716.67235, "trades": 2701, "taker_buy_base": 58446.76, "taker_buy_quote": 80582.38048 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.371, "high": 1.377, "low": 1.335, "close": 1.344, "volume": 786054.95, "close_time": 1772812799999, "quote_volume": 1064031.51768, "trades": 11160, "taker_buy_base": 377244.34, "taker_buy_quote": 510661.16916 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.343, "high": 1.35, "low": 1.332, "close": 1.345, "volume": 350200.34, "close_time": 1772827199999, "quote_volume": 470322.15939, "trades": 5164, "taker_buy_base": 163914.33, "taker_buy_quote": 220128.36005 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.345, "high": 1.347, "low": 1.337, "close": 1.338, "volume": 129086.26, "close_time": 1772841599999, "quote_volume": 173199.33484, "trades": 2473, "taker_buy_base": 62916.23, "taker_buy_quote": 84421.4542 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.338, "high": 1.345, "low": 1.334, "close": 1.338, "volume": 216435.96, "close_time": 1772855999999, "quote_volume": 289872.39555, "trades": 2760, "taker_buy_base": 107255.48, "taker_buy_quote": 143681.91947 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.338, "high": 1.344, "low": 1.33, "close": 1.338, "volume": 196146.42, "close_time": 1772870399999, "quote_volume": 262118.76943, "trades": 2444, "taker_buy_base": 119972.77, "taker_buy_quote": 160284.60196 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.337, "high": 1.341, "low": 1.332, "close": 1.335, "volume": 187365.4, "close_time": 1772884799999, "quote_volume": 250463.01954, "trades": 2533, "taker_buy_base": 105850.57, "taker_buy_quote": 141508.79595 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.335, "high": 1.341, "low": 1.327, "close": 1.332, "volume": 283619.94, "close_time": 1772899199999, "quote_volume": 378272.21336, "trades": 2764, "taker_buy_base": 178313.92, "taker_buy_quote": 237818.59375 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.331, "high": 1.334, "low": 1.313, "close": 1.316, "volume": 355100.37, "close_time": 1772913599999, "quote_volume": 470146.9713, "trades": 3139, "taker_buy_base": 177337.46, "taker_buy_quote": 234754.9173 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.316, "high": 1.323, "low": 1.311, "close": 1.316, "volume": 251862.56, "close_time": 1772927999999, "quote_volume": 331828.96594, "trades": 2897, "taker_buy_base": 154410.35, "taker_buy_quote": 203491.91011 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.319, "low": 1.299, "close": 1.308, "volume": 319311.76, "close_time": 1772942399999, "quote_volume": 417318.38612, "trades": 3309, "taker_buy_base": 190483.01, "taker_buy_quote": 249019.77924 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.308, "high": 1.318, "low": 1.298, "close": 1.314, "volume": 127418.82, "close_time": 1772956799999, "quote_volume": 166905.28719, "trades": 1907, "taker_buy_base": 80401.4, "taker_buy_quote": 105312.35362 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.314, "high": 1.333, "low": 1.31, "close": 1.314, "volume": 224203.67, "close_time": 1772971199999, "quote_volume": 295675.43499, "trades": 2717, "taker_buy_base": 141770.58, "taker_buy_quote": 186986.33399 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.313, "high": 1.319, "low": 1.303, "close": 1.306, "volume": 380576.1, "close_time": 1772985599999, "quote_volume": 498595.45523, "trades": 5981, "taker_buy_base": 236500.07, "taker_buy_quote": 309874.44585 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.306, "high": 1.316, "low": 1.293, "close": 1.31, "volume": 237798.39, "close_time": 1772999999999, "quote_volume": 309325.79146, "trades": 4271, "taker_buy_base": 106503.72, "taker_buy_quote": 138617.25187 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.31, "high": 1.316, "low": 1.286, "close": 1.297, "volume": 390130.25, "close_time": 1773014399999, "quote_volume": 507508.631, "trades": 5276, "taker_buy_base": 188669.98, "taker_buy_quote": 245470.57121 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.296, "high": 1.34, "low": 1.296, "close": 1.334, "volume": 565369.17, "close_time": 1773028799999, "quote_volume": 745915.85483, "trades": 8194, "taker_buy_base": 314639.7, "taker_buy_quote": 415039.85863 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.334, "high": 1.355, "low": 1.33, "close": 1.346, "volume": 631298.26, "close_time": 1773043199999, "quote_volume": 848450.17571, "trades": 6697, "taker_buy_base": 298453.24, "taker_buy_quote": 400926.72448 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.346, "high": 1.358, "low": 1.343, "close": 1.35, "volume": 412398.45, "close_time": 1773057599999, "quote_volume": 556236.44077, "trades": 4025, "taker_buy_base": 204680.15, "taker_buy_quote": 276166.1848 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.351, "high": 1.379, "low": 1.35, "close": 1.375, "volume": 874858.25, "close_time": 1773071999999, "quote_volume": 1196721.12467, "trades": 8667, "taker_buy_base": 476708.71, "taker_buy_quote": 652405.37856 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.375, "high": 1.397, "low": 1.371, "close": 1.382, "volume": 676171.07, "close_time": 1773086399999, "quote_volume": 934548.40956, "trades": 6338, "taker_buy_base": 372282.65, "taker_buy_quote": 514559.90425 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.382, "high": 1.383, "low": 1.365, "close": 1.368, "volume": 222839.18, "close_time": 1773100799999, "quote_volume": 306424.27435, "trades": 1986, "taker_buy_base": 97160.18, "taker_buy_quote": 133609.6068 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.39, "low": 1.366, "close": 1.371, "volume": 315632.6, "close_time": 1773115199999, "quote_volume": 434634.26038, "trades": 3920, "taker_buy_base": 186398.68, "taker_buy_quote": 256756.12081 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.372, "high": 1.393, "low": 1.372, "close": 1.387, "volume": 272569.88, "close_time": 1773129599999, "quote_volume": 377418.15479, "trades": 2741, "taker_buy_base": 157719.85, "taker_buy_quote": 218376.97271 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.388, "high": 1.396, "low": 1.386, "close": 1.387, "volume": 298648.36, "close_time": 1773143999999, "quote_volume": 415156.97468, "trades": 2667, "taker_buy_base": 132233.96, "taker_buy_quote": 183869.47949 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.388, "high": 1.399, "low": 1.369, "close": 1.394, "volume": 545856.39, "close_time": 1773158399999, "quote_volume": 754365.65727, "trades": 6540, "taker_buy_base": 238131.11, "taker_buy_quote": 329340.02358 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.394, "high": 1.403, "low": 1.362, "close": 1.365, "volume": 707057.23, "close_time": 1773172799999, "quote_volume": 975203.62613, "trades": 6503, "taker_buy_base": 476284.43, "taker_buy_quote": 656859.45241 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.365, "high": 1.374, "low": 1.36, "close": 1.368, "volume": 214131.6, "close_time": 1773187199999, "quote_volume": 292848.42903, "trades": 2662, "taker_buy_base": 126062.78, "taker_buy_quote": 172447.36294 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.376, "low": 1.364, "close": 1.366, "volume": 257834.39, "close_time": 1773201599999, "quote_volume": 353177.69542, "trades": 2514, "taker_buy_base": 121808.96, "taker_buy_quote": 166804.12697 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.366, "high": 1.377, "low": 1.36, "close": 1.365, "volume": 213726.93, "close_time": 1773215999999, "quote_volume": 292447.1935, "trades": 1942, "taker_buy_base": 93963.04, "taker_buy_quote": 128549.56995 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.365, "high": 1.37, "low": 1.357, "close": 1.36, "volume": 281420.65, "close_time": 1773230399999, "quote_volume": 383808.34673, "trades": 2512, "taker_buy_base": 141423.68, "taker_buy_quote": 192908.31725 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.36, "high": 1.392, "low": 1.358, "close": 1.375, "volume": 548716.51, "close_time": 1773244799999, "quote_volume": 755658.31335, "trades": 5792, "taker_buy_base": 291414.68, "taker_buy_quote": 401149.14037 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.375, "high": 1.391, "low": 1.373, "close": 1.385, "volume": 307884.73, "close_time": 1773259199999, "quote_volume": 425857.5522, "trades": 3700, "taker_buy_base": 145097.15, "taker_buy_quote": 200714.85946 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.385, "high": 1.396, "low": 1.379, "close": 1.382, "volume": 174740.31, "close_time": 1773273599999, "quote_volume": 242292.2411, "trades": 1906, "taker_buy_base": 83830.06, "taker_buy_quote": 116244.57599 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.383, "high": 1.385, "low": 1.363, "close": 1.367, "volume": 183765.64, "close_time": 1773287999999, "quote_volume": 252416.51936, "trades": 1961, "taker_buy_base": 89684.27, "taker_buy_quote": 123196.45414 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.367, "high": 1.377, "low": 1.36, "close": 1.373, "volume": 304743.65, "close_time": 1773302399999, "quote_volume": 416586.32904, "trades": 2667, "taker_buy_base": 158284.84, "taker_buy_quote": 216465.37231 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.374, "high": 1.391, "low": 1.372, "close": 1.386, "volume": 216752.36, "close_time": 1773316799999, "quote_volume": 299501.17116, "trades": 2838, "taker_buy_base": 113766.82, "taker_buy_quote": 157164.06911 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.386, "high": 1.398, "low": 1.377, "close": 1.39, "volume": 495868.49, "close_time": 1773331199999, "quote_volume": 688336.49969, "trades": 5904, "taker_buy_base": 263628.75, "taker_buy_quote": 365998.11074 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.389, "high": 1.4, "low": 1.384, "close": 1.398, "volume": 435271.71, "close_time": 1773345599999, "quote_volume": 606291.08765, "trades": 4678, "taker_buy_base": 259389.52, "taker_buy_quote": 361365.44068 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.397, "high": 1.402, "low": 1.391, "close": 1.394, "volume": 287876.98, "close_time": 1773359999999, "quote_volume": 401994.91616, "trades": 3401, "taker_buy_base": 155700.48, "taker_buy_quote": 217465.35256 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.418, "low": 1.391, "close": 1.412, "volume": 455926.46, "close_time": 1773374399999, "quote_volume": 641966.36241, "trades": 6046, "taker_buy_base": 249391.09, "taker_buy_quote": 351095.82108 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.412, "high": 1.413, "low": 1.401, "close": 1.406, "volume": 309871.57, "close_time": 1773388799999, "quote_volume": 435659.81583, "trades": 3808, "taker_buy_base": 179983.12, "taker_buy_quote": 253068.92169 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.405, "high": 1.423, "low": 1.403, "close": 1.42, "volume": 211401.06, "close_time": 1773403199999, "quote_volume": 299233.34323, "trades": 2868, "taker_buy_base": 122866.02, "taker_buy_quote": 173914.30381 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.419, "high": 1.454, "low": 1.419, "close": 1.425, "volume": 830962.37, "close_time": 1773417599999, "quote_volume": 1196275.06736, "trades": 9927, "taker_buy_base": 444982.45, "taker_buy_quote": 640637.99139 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.424, "high": 1.428, "low": 1.405, "close": 1.413, "volume": 354569.19, "close_time": 1773431999999, "quote_volume": 502460.74018, "trades": 5113, "taker_buy_base": 184097.45, "taker_buy_quote": 260934.70921 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.413, "high": 1.42, "low": 1.402, "close": 1.41, "volume": 212746.66, "close_time": 1773446399999, "quote_volume": 300104.78848, "trades": 2549, "taker_buy_base": 100728.23, "taker_buy_quote": 142122.15898 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.41, "high": 1.415, "low": 1.399, "close": 1.412, "volume": 298544.39, "close_time": 1773460799999, "quote_volume": 419628.22568, "trades": 2918, "taker_buy_base": 130529.25, "taker_buy_quote": 183581.07265 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.412, "high": 1.416, "low": 1.39, "close": 1.396, "volume": 277983.31, "close_time": 1773475199999, "quote_volume": 389828.50701, "trades": 3265, "taker_buy_base": 148941.58, "taker_buy_quote": 209047.51289 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.396, "high": 1.399, "low": 1.386, "close": 1.397, "volume": 277030.3, "close_time": 1773489599999, "quote_volume": 385534.86616, "trades": 1825, "taker_buy_base": 117951.53, "taker_buy_quote": 164171.13844 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.397, "high": 1.401, "low": 1.391, "close": 1.396, "volume": 167934.9, "close_time": 1773503999999, "quote_volume": 234422.89606, "trades": 2506, "taker_buy_base": 92672.62, "taker_buy_quote": 129377.95996 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.395, "high": 1.401, "low": 1.392, "close": 1.398, "volume": 92310.13, "close_time": 1773518399999, "quote_volume": 129015.32008, "trades": 1150, "taker_buy_base": 48032.46, "taker_buy_quote": 67144.44405 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.398, "high": 1.413, "low": 1.397, "close": 1.412, "volume": 186269.55, "close_time": 1773532799999, "quote_volume": 261752.57495, "trades": 1892, "taker_buy_base": 107962.79, "taker_buy_quote": 151763.73284 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.42, "low": 1.404, "close": 1.415, "volume": 259965.6, "close_time": 1773547199999, "quote_volume": 367360.77837, "trades": 2427, "taker_buy_base": 115594.82, "taker_buy_quote": 163350.01674 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.415, "high": 1.423, "low": 1.415, "close": 1.417, "volume": 154160.73, "close_time": 1773561599999, "quote_volume": 218574.93728, "trades": 1855, "taker_buy_base": 78934.05, "taker_buy_quote": 111923.56333 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.418, "high": 1.434, "low": 1.379, "close": 1.379, "volume": 987123.69, "close_time": 1773575999999, "quote_volume": 1390902.17256, "trades": 7215, "taker_buy_base": 399305.05, "taker_buy_quote": 562338.79783 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.379, "high": 1.484, "low": 1.248, "close": 1.463, "volume": 14092448.35, "close_time": 1773590399999, "quote_volume": 19255735.1964, "trades": 146227, "taker_buy_base": 7500005.76, "taker_buy_quote": 10275466.96487 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.464, "high": 1.492, "low": 1.456, "close": 1.474, "volume": 754159.17, "close_time": 1773604799999, "quote_volume": 1111260.53264, "trades": 10330, "taker_buy_base": 318334.8, "taker_buy_quote": 469242.37983 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.474, "high": 1.534, "low": 1.469, "close": 1.517, "volume": 1368399.32, "close_time": 1773619199999, "quote_volume": 2063836.31228, "trades": 19289, "taker_buy_base": 704617.15, "taker_buy_quote": 1062561.81564 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.517, "high": 1.536, "low": 1.494, "close": 1.521, "volume": 966662.3, "close_time": 1773633599999, "quote_volume": 1461539.678, "trades": 11276, "taker_buy_base": 504464.66, "taker_buy_quote": 762891.50179 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.521, "high": 1.547, "low": 1.513, "close": 1.514, "volume": 705881.07, "close_time": 1773647999999, "quote_volume": 1078073.0438, "trades": 10411, "taker_buy_base": 391188.72, "taker_buy_quote": 597644.0958 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.515, "high": 1.522, "low": 1.503, "close": 1.513, "volume": 402912.9, "close_time": 1773662399999, "quote_volume": 609364.89776, "trades": 5081, "taker_buy_base": 205859.04, "taker_buy_quote": 311505.07297 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.512, "high": 1.537, "low": 1.487, "close": 1.493, "volume": 1563329.36, "close_time": 1773676799999, "quote_volume": 2361333.74097, "trades": 16986, "taker_buy_base": 763089.22, "taker_buy_quote": 1153972.11503 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.493, "high": 1.511, "low": 1.488, "close": 1.508, "volume": 429151.23, "close_time": 1773691199999, "quote_volume": 643716.10476, "trades": 5832, "taker_buy_base": 229372.13, "taker_buy_quote": 344011.83311 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.507, "high": 1.526, "low": 1.5, "close": 1.519, "volume": 290464.98, "close_time": 1773705599999, "quote_volume": 439718.90159, "trades": 4118, "taker_buy_base": 136632.36, "taker_buy_quote": 206734.28188 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.519, "high": 1.531, "low": 1.5, "close": 1.506, "volume": 521857.56, "close_time": 1773719999999, "quote_volume": 791956.90054, "trades": 8020, "taker_buy_base": 244502.46, "taker_buy_quote": 371090.20076 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.507, "high": 1.511, "low": 1.494, "close": 1.501, "volume": 309192.72, "close_time": 1773734399999, "quote_volume": 464423.85151, "trades": 4225, "taker_buy_base": 135880.47, "taker_buy_quote": 204142.98505 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.502, "high": 1.505, "low": 1.474, "close": 1.481, "volume": 1787346.36, "close_time": 1773748799999, "quote_volume": 2651576.06518, "trades": 11932, "taker_buy_base": 1239470.12, "taker_buy_quote": 1838415.71932 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.481, "high": 1.498, "low": 1.473, "close": 1.485, "volume": 724257.53, "close_time": 1773763199999, "quote_volume": 1073910.08847, "trades": 8062, "taker_buy_base": 381955.66, "taker_buy_quote": 566269.41212 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.484, "high": 1.498, "low": 1.484, "close": 1.489, "volume": 187799.42, "close_time": 1773777599999, "quote_volume": 280154.60803, "trades": 3314, "taker_buy_base": 97296.81, "taker_buy_quote": 145168.76625 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.49, "high": 1.502, "low": 1.481, "close": 1.481, "volume": 318632.37, "close_time": 1773791999999, "quote_volume": 476055.87121, "trades": 3857, "taker_buy_base": 123057.36, "taker_buy_quote": 183642.75218 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.481, "high": 1.498, "low": 1.476, "close": 1.492, "volume": 310390.52, "close_time": 1773806399999, "quote_volume": 461649.53878, "trades": 4301, "taker_buy_base": 165744.78, "taker_buy_quote": 246244.37563 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.491, "high": 1.493, "low": 1.481, "close": 1.49, "volume": 299581.21, "close_time": 1773820799999, "quote_volume": 445770.10377, "trades": 3562, "taker_buy_base": 135519.52, "taker_buy_quote": 201724.14958 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.491, "high": 1.498, "low": 1.465, "close": 1.472, "volume": 291737.84, "close_time": 1773835199999, "quote_volume": 432301.10149, "trades": 4929, "taker_buy_base": 145846.51, "taker_buy_quote": 216457.87113 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.471, "high": 1.471, "low": 1.426, "close": 1.437, "volume": 728159.24, "close_time": 1773849599999, "quote_volume": 1054111.55306, "trades": 11853, "taker_buy_base": 356592.96, "taker_buy_quote": 516315.99567 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.436, "high": 1.448, "low": 1.428, "close": 1.433, "volume": 349728.64, "close_time": 1773863999999, "quote_volume": 502288.79677, "trades": 6071, "taker_buy_base": 204978.75, "taker_buy_quote": 294408.38973 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.434, "high": 1.447, "low": 1.424, "close": 1.444, "volume": 167900.18, "close_time": 1773878399999, "quote_volume": 241541.08994, "trades": 3262, "taker_buy_base": 85893.88, "taker_buy_quote": 123578.32981 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.444, "high": 1.447, "low": 1.429, "close": 1.437, "volume": 272077.71, "close_time": 1773892799999, "quote_volume": 390954.19888, "trades": 3861, "taker_buy_base": 176974.8, "taker_buy_quote": 254297.84435 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.436, "high": 1.437, "low": 1.405, "close": 1.42, "volume": 441197.93, "close_time": 1773907199999, "quote_volume": 626558.39889, "trades": 6860, "taker_buy_base": 180553.52, "taker_buy_quote": 256593.75461 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.419, "high": 1.43, "low": 1.415, "close": 1.415, "volume": 193110.64, "close_time": 1773921599999, "quote_volume": 274537.27573, "trades": 3138, "taker_buy_base": 99815.66, "taker_buy_quote": 141963.99329 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.416, "high": 1.418, "low": 1.398, "close": 1.408, "volume": 545310.95, "close_time": 1773935999999, "quote_volume": 766609.97266, "trades": 7194, "taker_buy_base": 245615.39, "taker_buy_quote": 345543.61292 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.408, "high": 1.42, "low": 1.398, "close": 1.415, "volume": 255795.97, "close_time": 1773950399999, "quote_volume": 360329.05716, "trades": 3744, "taker_buy_base": 135962.02, "taker_buy_quote": 191485.57853 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.415, "high": 1.422, "low": 1.409, "close": 1.413, "volume": 120928.64, "close_time": 1773964799999, "quote_volume": 171174.12862, "trades": 2416, "taker_buy_base": 65828.63, "taker_buy_quote": 93203.29945 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.432, "low": 1.412, "close": 1.427, "volume": 304856.13, "close_time": 1773979199999, "quote_volume": 433701.95401, "trades": 3771, "taker_buy_base": 173420.98, "taker_buy_quote": 246742.01006 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.427, "high": 1.429, "low": 1.416, "close": 1.428, "volume": 188138.87, "close_time": 1773993599999, "quote_volume": 267945.99907, "trades": 3156, "taker_buy_base": 101158.28, "taker_buy_quote": 144090.23196 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.427, "high": 1.435, "low": 1.419, "close": 1.424, "volume": 199615.89, "close_time": 1774007999999, "quote_volume": 284907.58335, "trades": 3359, "taker_buy_base": 110600.06, "taker_buy_quote": 157858.87963 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.425, "high": 1.428, "low": 1.411, "close": 1.42, "volume": 267295.69, "close_time": 1774022399999, "quote_volume": 379327.40304, "trades": 4480, "taker_buy_base": 146416.21, "taker_buy_quote": 207764.0118 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.419, "high": 1.423, "low": 1.4, "close": 1.408, "volume": 222832.22, "close_time": 1774036799999, "quote_volume": 314678.3428, "trades": 4050, "taker_buy_base": 109055.7, "taker_buy_quote": 154065.69048 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.407, "high": 1.411, "low": 1.39, "close": 1.399, "volume": 267770.9, "close_time": 1774051199999, "quote_volume": 375241.15543, "trades": 4139, "taker_buy_base": 112222.38, "taker_buy_quote": 157223.30126 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.398, "high": 1.401, "low": 1.385, "close": 1.388, "volume": 227750.59, "close_time": 1774065599999, "quote_volume": 316855.30943, "trades": 4079, "taker_buy_base": 115210.1, "taker_buy_quote": 160275.31684 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.387, "high": 1.395, "low": 1.385, "close": 1.391, "volume": 175267.22, "close_time": 1774079999999, "quote_volume": 243595.48894, "trades": 2391, "taker_buy_base": 95332.68, "taker_buy_quote": 132527.95944 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.391, "high": 1.395, "low": 1.379, "close": 1.383, "volume": 238411.44, "close_time": 1774094399999, "quote_volume": 330397.67365, "trades": 3424, "taker_buy_base": 115753.29, "taker_buy_quote": 160498.52469 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.382, "high": 1.389, "low": 1.369, "close": 1.378, "volume": 236925.34, "close_time": 1774108799999, "quote_volume": 326552.93039, "trades": 3496, "taker_buy_base": 122405.77, "taker_buy_quote": 168766.04405 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.378, "high": 1.38, "low": 1.368, "close": 1.373, "volume": 208957.1, "close_time": 1774123199999, "quote_volume": 287311.69593, "trades": 3026, "taker_buy_base": 107773.82, "taker_buy_quote": 148235.46943 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.372, "high": 1.379, "low": 1.352, "close": 1.359, "volume": 374664.95, "close_time": 1774137599999, "quote_volume": 512178.53204, "trades": 4577, "taker_buy_base": 165180.03, "taker_buy_quote": 225891.484 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.359, "high": 1.377, "low": 1.343, "close": 1.37, "volume": 421772.79, "close_time": 1774151999999, "quote_volume": 573800.24553, "trades": 6630, "taker_buy_base": 213760.81, "taker_buy_quote": 290987.08868 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.369, "high": 1.375, "low": 1.364, "close": 1.365, "volume": 148382.85, "close_time": 1774166399999, "quote_volume": 203351.20614, "trades": 2735, "taker_buy_base": 78604.93, "taker_buy_quote": 107737.76098 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.365, "high": 1.369, "low": 1.353, "close": 1.356, "volume": 257855.93, "close_time": 1774180799999, "quote_volume": 350861.82528, "trades": 3998, "taker_buy_base": 120283.78, "taker_buy_quote": 163728.31628 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.355, "high": 1.365, "low": 1.355, "close": 1.361, "volume": 155840.34, "close_time": 1774195199999, "quote_volume": 212061.7791, "trades": 2810, "taker_buy_base": 91961.06, "taker_buy_quote": 125142.6046 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.36, "high": 1.387, "low": 1.356, "close": 1.384, "volume": 1825477.3, "close_time": 1774209599999, "quote_volume": 2512027.17399, "trades": 13866, "taker_buy_base": 828363.41, "taker_buy_quote": 1139693.42743 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.384, "high": 1.402, "low": 1.368, "close": 1.375, "volume": 1033867.45, "close_time": 1774223999999, "quote_volume": 1432831.19579, "trades": 12281, "taker_buy_base": 571409.42, "taker_buy_quote": 791589.10955 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.386, "low": 1.366, "close": 1.37, "volume": 454415.09, "close_time": 1774238399999, "quote_volume": 625155.76874, "trades": 6184, "taker_buy_base": 236804.42, "taker_buy_quote": 325804.56067 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.371, "high": 1.375, "low": 1.349, "close": 1.36, "volume": 460552.91, "close_time": 1774252799999, "quote_volume": 628265.23864, "trades": 6556, "taker_buy_base": 275537.58, "taker_buy_quote": 375940.20051 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.36, "high": 1.422, "low": 1.35, "close": 1.396, "volume": 1182793.17, "close_time": 1774267199999, "quote_volume": 1645895.84702, "trades": 15436, "taker_buy_base": 657823.35, "taker_buy_quote": 916000.1475 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.397, "high": 1.424, "low": 1.387, "close": 1.399, "volume": 524861.22, "close_time": 1774281599999, "quote_volume": 738903.19903, "trades": 9475, "taker_buy_base": 288927.19, "taker_buy_quote": 406992.28345 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.399, "high": 1.415, "low": 1.395, "close": 1.407, "volume": 247194.38, "close_time": 1774295999999, "quote_volume": 346928.72845, "trades": 4476, "taker_buy_base": 138676.55, "taker_buy_quote": 194646.44863 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.407, "high": 1.414, "low": 1.401, "close": 1.409, "volume": 74212.28, "close_time": 1774310399999, "quote_volume": 104573.78463, "trades": 2071, "taker_buy_base": 37595.87, "taker_buy_quote": 52975.77048 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.411, "low": 1.394, "close": 1.406, "volume": 242009.86, "close_time": 1774324799999, "quote_volume": 339422.72031, "trades": 3886, "taker_buy_base": 128364.03, "taker_buy_quote": 180071.55578 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.406, "high": 1.421, "low": 1.396, "close": 1.419, "volume": 194023.03, "close_time": 1774339199999, "quote_volume": 273048.30247, "trades": 4795, "taker_buy_base": 99448.98, "taker_buy_quote": 140035.33408 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.419, "high": 1.423, "low": 1.412, "close": 1.421, "volume": 213740.39, "close_time": 1774353599999, "quote_volume": 302969.4002, "trades": 3557, "taker_buy_base": 112921.34, "taker_buy_quote": 160045.22711 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.421, "high": 1.422, "low": 1.398, "close": 1.405, "volume": 317270.76, "close_time": 1774367999999, "quote_volume": 447005.7877, "trades": 5378, "taker_buy_base": 168059.48, "taker_buy_quote": 236719.20895 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.405, "high": 1.41, "low": 1.394, "close": 1.401, "volume": 162300.19, "close_time": 1774382399999, "quote_volume": 227492.98546, "trades": 4088, "taker_buy_base": 82661.77, "taker_buy_quote": 115886.83965 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.401, "high": 1.418, "low": 1.4, "close": 1.414, "volume": 301165.46, "close_time": 1774396799999, "quote_volume": 425006.48375, "trades": 3907, "taker_buy_base": 157709.37, "taker_buy_quote": 222592.15294 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.414, "high": 1.423, "low": 1.41, "close": 1.421, "volume": 173242.86, "close_time": 1774411199999, "quote_volume": 245314.48891, "trades": 3446, "taker_buy_base": 84081.15, "taker_buy_quote": 119085.83448 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.421, "high": 1.435, "low": 1.42, "close": 1.428, "volume": 160498.84, "close_time": 1774425599999, "quote_volume": 229350.74533, "trades": 3710, "taker_buy_base": 88467.67, "taker_buy_quote": 126431.10759 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.429, "high": 1.445, "low": 1.427, "close": 1.439, "volume": 194639.77, "close_time": 1774439999999, "quote_volume": 279441.79363, "trades": 3168, "taker_buy_base": 120307.35, "taker_buy_quote": 172735.02025 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.439, "high": 1.446, "low": 1.424, "close": 1.432, "volume": 320741.44, "close_time": 1774454399999, "quote_volume": 460641.22818, "trades": 5196, "taker_buy_base": 166674.72, "taker_buy_quote": 239602.05819 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.432, "high": 1.446, "low": 1.429, "close": 1.437, "volume": 167258.38, "close_time": 1774468799999, "quote_volume": 240625.65815, "trades": 3600, "taker_buy_base": 92174.22, "taker_buy_quote": 132605.49449 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.437, "high": 1.452, "low": 1.433, "close": 1.445, "volume": 162604.45, "close_time": 1774483199999, "quote_volume": 234703.77853, "trades": 3346, "taker_buy_base": 79522.37, "taker_buy_quote": 114830.67807 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.453, "low": 1.433, "close": 1.437, "volume": 294057.47, "close_time": 1774497599999, "quote_volume": 424083.82285, "trades": 5088, "taker_buy_base": 161510.34, "taker_buy_quote": 232983.7961 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.437, "high": 1.44, "low": 1.417, "close": 1.423, "volume": 230529.51, "close_time": 1774511999999, "quote_volume": 329030.60935, "trades": 3912, "taker_buy_base": 114858.81, "taker_buy_quote": 163990.29037 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.423, "high": 1.424, "low": 1.402, "close": 1.402, "volume": 255254.19, "close_time": 1774526399999, "quote_volume": 360592.89979, "trades": 4456, "taker_buy_base": 137487.34, "taker_buy_quote": 194231.42686 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.403, "high": 1.414, "low": 1.398, "close": 1.406, "volume": 188336.4, "close_time": 1774540799999, "quote_volume": 264946.93115, "trades": 3816, "taker_buy_base": 88062.12, "taker_buy_quote": 123901.86891 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.407, "high": 1.408, "low": 1.393, "close": 1.398, "volume": 140948.28, "close_time": 1774555199999, "quote_volume": 197397.79115, "trades": 3086, "taker_buy_base": 75980.47, "taker_buy_quote": 106408.25981 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.398, "high": 1.422, "low": 1.395, "close": 1.411, "volume": 260794.42, "close_time": 1774569599999, "quote_volume": 368105.82987, "trades": 4707, "taker_buy_base": 137276.4, "taker_buy_quote": 193751.85573 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.411, "high": 1.425, "low": 1.408, "close": 1.414, "volume": 156665.8, "close_time": 1774583999999, "quote_volume": 221895.37852, "trades": 3400, "taker_buy_base": 70156.46, "taker_buy_quote": 99401.74371 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.414, "high": 1.417, "low": 1.406, "close": 1.413, "volume": 106574.04, "close_time": 1774598399999, "quote_volume": 150408.63674, "trades": 2288, "taker_buy_base": 55679.84, "taker_buy_quote": 78581.23734 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.413, "high": 1.414, "low": 1.347, "close": 1.36, "volume": 656081.19, "close_time": 1774612799999, "quote_volume": 902643.68563, "trades": 10600, "taker_buy_base": 296243.58, "taker_buy_quote": 407115.80045 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.36, "high": 1.372, "low": 1.348, "close": 1.362, "volume": 453438.64, "close_time": 1774627199999, "quote_volume": 615251.66361, "trades": 6687, "taker_buy_base": 223590.6, "taker_buy_quote": 303566.29214 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.363, "high": 1.365, "low": 1.352, "close": 1.361, "volume": 377494.55, "close_time": 1774641599999, "quote_volume": 513032.49848, "trades": 4835, "taker_buy_base": 141153.48, "taker_buy_quote": 191860.15538 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.361, "high": 1.366, "low": 1.356, "close": 1.366, "volume": 257800.65, "close_time": 1774655999999, "quote_volume": 350802.10356, "trades": 3196, "taker_buy_base": 97124.61, "taker_buy_quote": 132168.73211 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.366, "high": 1.369, "low": 1.358, "close": 1.364, "volume": 210647.1, "close_time": 1774670399999, "quote_volume": 287079.06454, "trades": 2885, "taker_buy_base": 114544.89, "taker_buy_quote": 156129.40954 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.364, "high": 1.375, "low": 1.361, "close": 1.374, "volume": 173586.07, "close_time": 1774684799999, "quote_volume": 237354.83372, "trades": 2199, "taker_buy_base": 106460.9, "taker_buy_quote": 145575.44783 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.375, "high": 1.376, "low": 1.365, "close": 1.371, "volume": 98459.39, "close_time": 1774699199999, "quote_volume": 134931.26272, "trades": 1599, "taker_buy_base": 40314.4, "taker_buy_quote": 55224.07654 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.371, "high": 1.395, "low": 1.369, "close": 1.386, "volume": 303470.84, "close_time": 1774713599999, "quote_volume": 420013.95423, "trades": 4787, "taker_buy_base": 136168.58, "taker_buy_quote": 188520.05461 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.386, "high": 1.394, "low": 1.383, "close": 1.386, "volume": 135277.52, "close_time": 1774727999999, "quote_volume": 187659.26099, "trades": 2443, "taker_buy_base": 62811.41, "taker_buy_quote": 87180.32901 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.386, "high": 1.389, "low": 1.369, "close": 1.372, "volume": 168651.54, "close_time": 1774742399999, "quote_volume": 232466.45226, "trades": 3249, "taker_buy_base": 103770.0, "taker_buy_quote": 143015.98005 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.383, "low": 1.368, "close": 1.381, "volume": 140118.19, "close_time": 1774756799999, "quote_volume": 192667.8617, "trades": 2508, "taker_buy_base": 99227.03, "taker_buy_quote": 136484.49239 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.381, "high": 1.384, "low": 1.373, "close": 1.378, "volume": 114528.04, "close_time": 1774771199999, "quote_volume": 158055.03127, "trades": 1934, "taker_buy_base": 57299.38, "taker_buy_quote": 79055.18501 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.379, "high": 1.383, "low": 1.369, "close": 1.374, "volume": 292448.59, "close_time": 1774785599999, "quote_volume": 402436.3296, "trades": 4790, "taker_buy_base": 151297.69, "taker_buy_quote": 208159.69058 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.374, "high": 1.375, "low": 1.357, "close": 1.361, "volume": 391486.45, "close_time": 1774799999999, "quote_volume": 534062.34051, "trades": 8003, "taker_buy_base": 196340.06, "taker_buy_quote": 267968.25144 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.361, "high": 1.367, "low": 1.354, "close": 1.357, "volume": 228542.0, "close_time": 1774814399999, "quote_volume": 310738.43588, "trades": 2968, "taker_buy_base": 114211.9, "taker_buy_quote": 155335.49957 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.357, "high": 1.366, "low": 1.325, "close": 1.347, "volume": 441520.16, "close_time": 1774828799999, "quote_volume": 594300.41282, "trades": 10944, "taker_buy_base": 209645.13, "taker_buy_quote": 282155.13646 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.348, "high": 1.382, "low": 1.347, "close": 1.373, "volume": 285076.06, "close_time": 1774843199999, "quote_volume": 390013.41225, "trades": 6424, "taker_buy_base": 161258.49, "taker_buy_quote": 220596.77107 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.374, "high": 1.404, "low": 1.374, "close": 1.402, "volume": 453208.11, "close_time": 1774857599999, "quote_volume": 630233.63083, "trades": 8616, "taker_buy_base": 240646.96, "taker_buy_quote": 334669.25997 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.402, "high": 1.413, "low": 1.398, "close": 1.404, "volume": 436918.32, "close_time": 1774871999999, "quote_volume": 613693.83419, "trades": 7089, "taker_buy_base": 173768.91, "taker_buy_quote": 244126.11901 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.405, "high": 1.413, "low": 1.396, "close": 1.406, "volume": 230267.97, "close_time": 1774886399999, "quote_volume": 323636.22302, "trades": 5166, "taker_buy_base": 125977.83, "taker_buy_quote": 177122.28443 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.407, "high": 1.408, "low": 1.38, "close": 1.386, "volume": 235021.98, "close_time": 1774900799999, "quote_volume": 327326.82661, "trades": 4401, "taker_buy_base": 127020.8, "taker_buy_quote": 176934.65614 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.386, "high": 1.393, "low": 1.375, "close": 1.381, "volume": 156547.7, "close_time": 1774915199999, "quote_volume": 216732.35774, "trades": 3875, "taker_buy_base": 74334.74, "taker_buy_quote": 102935.23187 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.409, "low": 1.377, "close": 1.396, "volume": 169402.17, "close_time": 1774929599999, "quote_volume": 236150.54895, "trades": 4395, "taker_buy_base": 89321.67, "taker_buy_quote": 124437.00581 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.396, "high": 1.399, "low": 1.385, "close": 1.393, "volume": 165234.89, "close_time": 1774943999999, "quote_volume": 230181.11587, "trades": 4595, "taker_buy_base": 75237.59, "taker_buy_quote": 104844.43134 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.393, "high": 1.397, "low": 1.36, "close": 1.363, "volume": 747434.11, "close_time": 1774958399999, "quote_volume": 1025510.93918, "trades": 13342, "taker_buy_base": 353280.6, "taker_buy_quote": 485225.88586 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.364, "high": 1.387, "low": 1.361, "close": 1.369, "volume": 345499.19, "close_time": 1774972799999, "quote_volume": 474646.63051, "trades": 7686, "taker_buy_base": 167826.99, "taker_buy_quote": 230663.67554 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.368, "high": 1.399, "low": 1.368, "close": 1.385, "volume": 255948.3, "close_time": 1774987199999, "quote_volume": 354656.45361, "trades": 5846, "taker_buy_base": 118868.07, "taker_buy_quote": 164733.23886 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.386, "high": 1.396, "low": 1.385, "close": 1.395, "volume": 148829.33, "close_time": 1775001599999, "quote_volume": 206930.61571, "trades": 3326, "taker_buy_base": 84488.56, "taker_buy_quote": 117475.82842 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.394, "high": 1.401, "low": 1.383, "close": 1.392, "volume": 182369.24, "close_time": 1775015999999, "quote_volume": 253778.63646, "trades": 4401, "taker_buy_base": 100164.3, "taker_buy_quote": 139468.41309 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.392, "high": 1.416, "low": 1.388, "close": 1.406, "volume": 361090.31, "close_time": 1775030399999, "quote_volume": 507920.24331, "trades": 6879, "taker_buy_base": 196371.39, "taker_buy_quote": 276308.80186 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.405, "high": 1.416, "low": 1.405, "close": 1.413, "volume": 231512.32, "close_time": 1775044799999, "quote_volume": 326415.71118, "trades": 3864, "taker_buy_base": 122689.08, "taker_buy_quote": 173018.99523 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.413, "high": 1.418, "low": 1.398, "close": 1.412, "volume": 294126.42, "close_time": 1775059199999, "quote_volume": 414046.81247, "trades": 5470, "taker_buy_base": 148592.01, "taker_buy_quote": 209254.44497 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.412, "high": 1.422, "low": 1.403, "close": 1.407, "volume": 152118.39, "close_time": 1775073599999, "quote_volume": 214540.54575, "trades": 3467, "taker_buy_base": 82472.67, "taker_buy_quote": 116352.62352 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.407, "high": 1.411, "low": 1.398, "close": 1.401, "volume": 135892.72, "close_time": 1775087999999, "quote_volume": 190605.36111, "trades": 2923, "taker_buy_base": 64985.9, "taker_buy_quote": 91177.62174 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.401, "high": 1.411, "low": 1.35, "close": 1.355, "volume": 757947.07, "close_time": 1775102399999, "quote_volume": 1046215.01444, "trades": 13361, "taker_buy_base": 360793.24, "taker_buy_quote": 497618.81792 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.355, "high": 1.355, "low": 1.33, "close": 1.344, "volume": 762150.38, "close_time": 1775116799999, "quote_volume": 1021061.94651, "trades": 12518, "taker_buy_base": 401495.33, "taker_buy_quote": 537939.09546 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.344, "high": 1.344, "low": 1.313, "close": 1.322, "volume": 783406.28, "close_time": 1775131199999, "quote_volume": 1039046.35504, "trades": 10227, "taker_buy_base": 396861.21, "taker_buy_quote": 526676.26556 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.322, "high": 1.332, "low": 1.308, "close": 1.326, "volume": 408985.63, "close_time": 1775145599999, "quote_volume": 539618.59398, "trades": 6544, "taker_buy_base": 198232.19, "taker_buy_quote": 261630.35351 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.326, "high": 1.337, "low": 1.321, "close": 1.331, "volume": 195277.0, "close_time": 1775159999999, "quote_volume": 259534.89225, "trades": 3578, "taker_buy_base": 107991.05, "taker_buy_quote": 143580.8166 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.332, "high": 1.336, "low": 1.326, "close": 1.333, "volume": 116995.07, "close_time": 1775174399999, "quote_volume": 155802.52371, "trades": 2382, "taker_buy_base": 72959.12, "taker_buy_quote": 97179.4447 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.338, "low": 1.324, "close": 1.327, "volume": 261604.06, "close_time": 1775188799999, "quote_volume": 347839.22074, "trades": 4388, "taker_buy_base": 105926.6, "taker_buy_quote": 140918.477 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.327, "high": 1.342, "low": 1.324, "close": 1.338, "volume": 267584.9, "close_time": 1775203199999, "quote_volume": 356342.18356, "trades": 4078, "taker_buy_base": 143489.52, "taker_buy_quote": 191254.74424 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.338, "high": 1.345, "low": 1.333, "close": 1.343, "volume": 202721.53, "close_time": 1775217599999, "quote_volume": 271509.23195, "trades": 2664, "taker_buy_base": 120007.85, "taker_buy_quote": 160756.23273 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.344, "high": 1.355, "low": 1.335, "close": 1.344, "volume": 246121.58, "close_time": 1775231999999, "quote_volume": 331050.64726, "trades": 3559, "taker_buy_base": 122237.49, "taker_buy_quote": 164461.68059 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.344, "high": 1.349, "low": 1.34, "close": 1.347, "volume": 100989.82, "close_time": 1775246399999, "quote_volume": 135782.57253, "trades": 1995, "taker_buy_base": 47751.35, "taker_buy_quote": 64206.71564 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.347, "high": 1.349, "low": 1.341, "close": 1.344, "volume": 53118.85, "close_time": 1775260799999, "quote_volume": 71433.05055, "trades": 1446, "taker_buy_base": 26914.77, "taker_buy_quote": 36203.10908 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.357, "low": 1.344, "close": 1.356, "volume": 207733.29, "close_time": 1775275199999, "quote_volume": 280424.43204, "trades": 2887, "taker_buy_base": 108886.31, "taker_buy_quote": 146986.33095 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.356, "high": 1.359, "low": 1.351, "close": 1.358, "volume": 69069.66, "close_time": 1775289599999, "quote_volume": 93611.04662, "trades": 1858, "taker_buy_base": 32860.28, "taker_buy_quote": 44544.07846 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.357, "high": 1.426, "low": 1.357, "close": 1.415, "volume": 1492026.38, "close_time": 1775303999999, "quote_volume": 2078930.54519, "trades": 21170, "taker_buy_base": 682070.56, "taker_buy_quote": 949730.83257 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.415, "high": 1.421, "low": 1.406, "close": 1.414, "volume": 395383.39, "close_time": 1775318399999, "quote_volume": 559499.4721, "trades": 7521, "taker_buy_base": 191440.66, "taker_buy_quote": 270900.33578 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.414, "high": 1.422, "low": 1.411, "close": 1.413, "volume": 207533.37, "close_time": 1775332799999, "quote_volume": 293711.89801, "trades": 4029, "taker_buy_base": 104222.13, "taker_buy_quote": 147519.82316 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.413, "high": 1.418, "low": 1.409, "close": 1.412, "volume": 142142.04, "close_time": 1775347199999, "quote_volume": 200744.51108, "trades": 2968, "taker_buy_base": 72861.44, "taker_buy_quote": 102905.07809 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.42, "low": 1.403, "close": 1.413, "volume": 327957.53, "close_time": 1775361599999, "quote_volume": 463326.36085, "trades": 5089, "taker_buy_base": 206666.3, "taker_buy_quote": 292072.46717 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.413, "high": 1.415, "low": 1.396, "close": 1.4, "volume": 159079.08, "close_time": 1775375999999, "quote_volume": 223563.96671, "trades": 3565, "taker_buy_base": 89368.93, "taker_buy_quote": 125604.24299 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.4, "high": 1.412, "low": 1.398, "close": 1.408, "volume": 116815.31, "close_time": 1775390399999, "quote_volume": 164110.51585, "trades": 2583, "taker_buy_base": 65360.8, "taker_buy_quote": 91807.50467 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.409, "high": 1.41, "low": 1.39, "close": 1.402, "volume": 451918.86, "close_time": 1775404799999, "quote_volume": 632499.35461, "trades": 6601, "taker_buy_base": 235403.2, "taker_buy_quote": 329576.45977 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.403, "high": 1.405, "low": 1.398, "close": 1.401, "volume": 96769.18, "close_time": 1775419199999, "quote_volume": 135640.50945, "trades": 2320, "taker_buy_base": 47536.23, "taker_buy_quote": 66643.11937 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.401, "high": 1.425, "low": 1.398, "close": 1.424, "volume": 180783.38, "close_time": 1775433599999, "quote_volume": 254840.89628, "trades": 3494, "taker_buy_base": 95124.59, "taker_buy_quote": 134247.00266 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.424, "high": 1.437, "low": 1.424, "close": 1.432, "volume": 220263.37, "close_time": 1775447999999, "quote_volume": 315213.19983, "trades": 4684, "taker_buy_base": 113731.41, "taker_buy_quote": 162745.72642 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.432, "high": 1.443, "low": 1.43, "close": 1.442, "volume": 253940.8, "close_time": 1775462399999, "quote_volume": 364898.39243, "trades": 3579, "taker_buy_base": 130313.64, "taker_buy_quote": 187289.58214 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.441, "high": 1.456, "low": 1.44, "close": 1.44, "volume": 344162.1, "close_time": 1775476799999, "quote_volume": 497378.25859, "trades": 4084, "taker_buy_base": 192975.46, "taker_buy_quote": 278910.78102 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.44, "high": 1.441, "low": 1.431, "close": 1.439, "volume": 195508.28, "close_time": 1775491199999, "quote_volume": 280796.70854, "trades": 3540, "taker_buy_base": 103555.44, "taker_buy_quote": 148808.30704 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.44, "high": 1.442, "low": 1.423, "close": 1.436, "volume": 177516.45, "close_time": 1775505599999, "quote_volume": 254701.02664, "trades": 3932, "taker_buy_base": 95115.72, "taker_buy_quote": 136539.71117 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.437, "high": 1.442, "low": 1.409, "close": 1.421, "volume": 242469.59, "close_time": 1775519999999, "quote_volume": 345581.47001, "trades": 5608, "taker_buy_base": 127717.99, "taker_buy_quote": 182043.07926 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.42, "high": 1.428, "low": 1.415, "close": 1.426, "volume": 129591.1, "close_time": 1775534399999, "quote_volume": 184363.58974, "trades": 3613, "taker_buy_base": 72639.95, "taker_buy_quote": 103354.05753 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.426, "high": 1.429, "low": 1.417, "close": 1.424, "volume": 95447.58, "close_time": 1775548799999, "quote_volume": 135777.2296, "trades": 3081, "taker_buy_base": 54701.46, "taker_buy_quote": 77815.01259 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.424, "high": 1.44, "low": 1.422, "close": 1.429, "volume": 375011.27, "close_time": 1775563199999, "quote_volume": 537215.13368, "trades": 5847, "taker_buy_base": 179690.79, "taker_buy_quote": 257244.20153 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.429, "high": 1.439, "low": 1.421, "close": 1.437, "volume": 571174.56, "close_time": 1775577599999, "quote_volume": 817292.29903, "trades": 9653, "taker_buy_base": 337442.26, "taker_buy_quote": 483037.41289 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.438, "high": 1.461, "low": 1.438, "close": 1.457, "volume": 560902.56, "close_time": 1775591999999, "quote_volume": 813000.48785, "trades": 7474, "taker_buy_base": 356640.65, "taker_buy_quote": 516835.75567 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.457, "high": 1.537, "low": 1.456, "close": 1.517, "volume": 1005474.85, "close_time": 1775606399999, "quote_volume": 1504010.64759, "trades": 17204, "taker_buy_base": 502089.86, "taker_buy_quote": 750955.98804 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.517, "high": 1.522, "low": 1.505, "close": 1.514, "volume": 268825.95, "close_time": 1775620799999, "quote_volume": 406861.421, "trades": 4676, "taker_buy_base": 119045.56, "taker_buy_quote": 180183.19126 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.514, "high": 1.522, "low": 1.511, "close": 1.512, "volume": 191623.45, "close_time": 1775635199999, "quote_volume": 290608.05186, "trades": 2587, "taker_buy_base": 102602.06, "taker_buy_quote": 155651.96434 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.512, "high": 1.514, "low": 1.495, "close": 1.503, "volume": 450627.76, "close_time": 1775649599999, "quote_volume": 677597.24468, "trades": 4808, "taker_buy_base": 219845.17, "taker_buy_quote": 330481.28335 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.503, "high": 1.513, "low": 1.483, "close": 1.496, "volume": 333331.38, "close_time": 1775663999999, "quote_volume": 498691.82416, "trades": 4909, "taker_buy_base": 151679.99, "taker_buy_quote": 227248.97714 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.496, "high": 1.5, "low": 1.485, "close": 1.491, "volume": 108029.25, "close_time": 1775678399999, "quote_volume": 161229.90733, "trades": 2835, "taker_buy_base": 51175.24, "taker_buy_quote": 76392.66205 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.491, "high": 1.497, "low": 1.475, "close": 1.478, "volume": 103052.48, "close_time": 1775692799999, "quote_volume": 153225.88254, "trades": 2794, "taker_buy_base": 48580.84, "taker_buy_quote": 72209.12083 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.478, "high": 1.481, "low": 1.46, "close": 1.471, "volume": 372245.73, "close_time": 1775707199999, "quote_volume": 546699.1219, "trades": 5134, "taker_buy_base": 156623.51, "taker_buy_quote": 230197.92444 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.471, "high": 1.481, "low": 1.468, "close": 1.474, "volume": 156575.96, "close_time": 1775721599999, "quote_volume": 231004.14902, "trades": 3218, "taker_buy_base": 84102.26, "taker_buy_quote": 124085.0987 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.475, "high": 1.488, "low": 1.473, "close": 1.484, "volume": 358185.94, "close_time": 1775735999999, "quote_volume": 530643.14879, "trades": 4724, "taker_buy_base": 121698.09, "taker_buy_quote": 180486.20241 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.485, "high": 1.504, "low": 1.482, "close": 1.498, "volume": 474275.47, "close_time": 1775750399999, "quote_volume": 705695.63115, "trades": 7298, "taker_buy_base": 206846.94, "taker_buy_quote": 307938.13638 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.499, "high": 1.505, "low": 1.489, "close": 1.496, "volume": 415482.47, "close_time": 1775764799999, "quote_volume": 621668.34436, "trades": 5966, "taker_buy_base": 225240.16, "taker_buy_quote": 336946.82752 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.497, "high": 1.508, "low": 1.481, "close": 1.483, "volume": 183774.77, "close_time": 1775779199999, "quote_volume": 274122.63455, "trades": 4267, "taker_buy_base": 89437.46, "taker_buy_quote": 133528.64225 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.497, "low": 1.483, "close": 1.484, "volume": 132091.19, "close_time": 1775793599999, "quote_volume": 196687.82809, "trades": 3280, "taker_buy_base": 78461.87, "taker_buy_quote": 116842.97616 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.485, "high": 1.499, "low": 1.485, "close": 1.493, "volume": 105243.98, "close_time": 1775807999999, "quote_volume": 157259.51077, "trades": 2212, "taker_buy_base": 66640.66, "taker_buy_quote": 99581.14477 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.492, "high": 1.499, "low": 1.49, "close": 1.496, "volume": 40335.88, "close_time": 1775822399999, "quote_volume": 60308.83277, "trades": 994, "taker_buy_base": 15638.96, "taker_buy_quote": 23392.45907 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.855, "high": 3.861, "low": 3.668, "close": 3.72, "volume": 3792785.75, "close_time": 1712879999999, "quote_volume": 14248025.49605, "trades": 69273, "taker_buy_base": 1910812.29, "taker_buy_quote": 7174710.62667 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3.72, "high": 3.838, "low": 3.06, "close": 3.191, "volume": 10508929.05, "close_time": 1712966399999, "quote_volume": 35818860.56037, "trades": 215312, "taker_buy_base": 5519954.74, "taker_buy_quote": 18808081.07439 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 3.191, "high": 3.292, "low": 2.419, "close": 2.692, "volume": 14777338.26, "close_time": 1713052799999, "quote_volume": 42217304.82052, "trades": 229601, "taker_buy_base": 7130089.55, "taker_buy_quote": 20378805.75618 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.69, "high": 2.862, "low": 2.557, "close": 2.819, "volume": 10117659.03, "close_time": 1713139199999, "quote_volume": 27434085.56846, "trades": 166400, "taker_buy_base": 5084376.82, "taker_buy_quote": 13786750.69749 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.818, "high": 3.017, "low": 2.692, "close": 2.757, "volume": 7521139.01, "close_time": 1713225599999, "quote_volume": 21392482.90776, "trades": 116049, "taker_buy_base": 3629301.98, "taker_buy_quote": 10320363.99554 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.759, "high": 2.785, "low": 2.589, "close": 2.722, "volume": 5826524.62, "close_time": 1713311999999, "quote_volume": 15699177.96818, "trades": 80695, "taker_buy_base": 2771776.2, "taker_buy_quote": 7466682.95085 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.722, "high": 2.767, "low": 2.556, "close": 2.661, "volume": 4808405.45, "close_time": 1713398399999, "quote_volume": 12854443.64364, "trades": 74915, "taker_buy_base": 2401826.03, "taker_buy_quote": 6425400.94217 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.661, "high": 2.792, "low": 2.612, "close": 2.776, "volume": 3630604.91, "close_time": 1713484799999, "quote_volume": 9855777.29056, "trades": 59808, "taker_buy_base": 1849569.98, "taker_buy_quote": 5023059.06038 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.776, "high": 2.836, "low": 2.587, "close": 2.775, "volume": 6138750.78, "close_time": 1713571199999, "quote_volume": 16880117.80824, "trades": 88064, "taker_buy_base": 2926763.29, "taker_buy_quote": 8038094.09376 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.776, "high": 2.944, "low": 2.74, "close": 2.926, "volume": 3398074.06, "close_time": 1713657599999, "quote_volume": 9684541.7471, "trades": 54264, "taker_buy_base": 1488998.35, "taker_buy_quote": 4244693.78087 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.926, "high": 2.954, "low": 2.836, "close": 2.911, "volume": 3404731.75, "close_time": 1713743999999, "quote_volume": 9884416.17318, "trades": 43589, "taker_buy_base": 1706253.55, "taker_buy_quote": 4955830.40639 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.911, "high": 3.064, "low": 2.896, "close": 3.024, "volume": 3586388.32, "close_time": 1713830399999, "quote_volume": 10746692.63963, "trades": 47795, "taker_buy_base": 1879266.78, "taker_buy_quote": 5634367.66353 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 3.024, "high": 3.066, "low": 2.965, "close": 2.995, "volume": 2955113.15, "close_time": 1713916799999, "quote_volume": 8884030.56856, "trades": 35901, "taker_buy_base": 1434183.52, "taker_buy_quote": 4310914.36035 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.995, "high": 3.067, "low": 2.878, "close": 2.905, "volume": 4554646.72, "close_time": 1714003199999, "quote_volume": 13538713.49117, "trades": 63437, "taker_buy_base": 2072915.25, "taker_buy_quote": 6154607.41244 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.907, "high": 2.92, "low": 2.735, "close": 2.807, "volume": 5610882.12, "close_time": 1714089599999, "quote_volume": 15868663.46117, "trades": 56692, "taker_buy_base": 2733937.42, "taker_buy_quote": 7732225.41299 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.807, "high": 2.82, "low": 2.705, "close": 2.739, "volume": 2917454.41, "close_time": 1714175999999, "quote_volume": 8063596.30777, "trades": 40020, "taker_buy_base": 1415627.94, "taker_buy_quote": 3913734.1109 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.742, "high": 2.764, "low": 2.653, "close": 2.748, "volume": 2503254.3, "close_time": 1714262399999, "quote_volume": 6791844.04539, "trades": 35828, "taker_buy_base": 1133817.27, "taker_buy_quote": 3074650.02797 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.749, "high": 2.798, "low": 2.719, "close": 2.727, "volume": 2230621.52, "close_time": 1714348799999, "quote_volume": 6175238.13612, "trades": 27679, "taker_buy_base": 1021143.67, "taker_buy_quote": 2825968.81437 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.727, "high": 2.749, "low": 2.639, "close": 2.695, "volume": 3128750.55, "close_time": 1714435199999, "quote_volume": 8401347.97594, "trades": 43224, "taker_buy_base": 1528488.68, "taker_buy_quote": 4104883.9229 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.695, "high": 2.743, "low": 2.441, "close": 2.577, "volume": 5517370.03, "close_time": 1714521599999, "quote_volume": 14094410.24967, "trades": 66957, "taker_buy_base": 2615756.03, "taker_buy_quote": 6686970.64803 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.577, "high": 2.591, "low": 2.375, "close": 2.524, "volume": 5461735.54, "close_time": 1714607999999, "quote_volume": 13548447.59426, "trades": 71085, "taker_buy_base": 2426232.15, "taker_buy_quote": 6013870.58252 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.525, "high": 2.566, "low": 2.438, "close": 2.536, "volume": 2624028.68, "close_time": 1714694399999, "quote_volume": 6584309.98926, "trades": 35270, "taker_buy_base": 1278907.4, "taker_buy_quote": 3207722.50261 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.535, "high": 2.725, "low": 2.523, "close": 2.709, "volume": 2902646.47, "close_time": 1714780799999, "quote_volume": 7590615.52374, "trades": 44052, "taker_buy_base": 1564278.4, "taker_buy_quote": 4089765.6646 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.71, "high": 2.735, "low": 2.665, "close": 2.693, "volume": 2223196.9, "close_time": 1714867199999, "quote_volume": 6002877.43662, "trades": 33707, "taker_buy_base": 1071990.42, "taker_buy_quote": 2894196.98928 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.693, "high": 2.748, "low": 2.643, "close": 2.717, "volume": 2108827.5, "close_time": 1714953599999, "quote_volume": 5680625.24769, "trades": 31931, "taker_buy_base": 925414.49, "taker_buy_quote": 2491376.2706 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.717, "high": 2.808, "low": 2.655, "close": 2.66, "volume": 3649085.16, "close_time": 1715039999999, "quote_volume": 9921756.95887, "trades": 48951, "taker_buy_base": 1750083.12, "taker_buy_quote": 4757653.26554 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.659, "high": 2.715, "low": 2.602, "close": 2.605, "volume": 2186259.28, "close_time": 1715126399999, "quote_volume": 5833051.19898, "trades": 32941, "taker_buy_base": 1042055.49, "taker_buy_quote": 2779056.34124 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.604, "high": 2.664, "low": 2.588, "close": 2.649, "volume": 2571926.29, "close_time": 1715212799999, "quote_volume": 6743796.89684, "trades": 36305, "taker_buy_base": 1266318.39, "taker_buy_quote": 3320947.16398 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.648, "high": 2.736, "low": 2.631, "close": 2.716, "volume": 2566454.06, "close_time": 1715299199999, "quote_volume": 6896633.56428, "trades": 38520, "taker_buy_base": 1256346.95, "taker_buy_quote": 3376575.6718 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.716, "high": 2.725, "low": 2.596, "close": 2.612, "volume": 2334011.68, "close_time": 1715385599999, "quote_volume": 6205966.6701, "trades": 34964, "taker_buy_base": 1107588.9, "taker_buy_quote": 2943976.47399 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.612, "high": 2.643, "low": 2.584, "close": 2.603, "volume": 1185204.33, "close_time": 1715471999999, "quote_volume": 3097220.97374, "trades": 20572, "taker_buy_base": 603691.67, "taker_buy_quote": 1577708.24698 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.603, "high": 2.633, "low": 2.571, "close": 2.593, "volume": 1098164.69, "close_time": 1715558399999, "quote_volume": 2859443.44097, "trades": 17125, "taker_buy_base": 526205.45, "taker_buy_quote": 1370251.64015 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.593, "high": 2.655, "low": 2.512, "close": 2.6, "volume": 2906869.57, "close_time": 1715644799999, "quote_volume": 7545577.33593, "trades": 42811, "taker_buy_base": 1227949.3, "taker_buy_quote": 3183555.59565 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.599, "high": 2.605, "low": 2.473, "close": 2.482, "volume": 2639706.68, "close_time": 1715731199999, "quote_volume": 6697575.78748, "trades": 42181, "taker_buy_base": 1237027.77, "taker_buy_quote": 3141019.83305 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.482, "high": 2.624, "low": 2.46, "close": 2.603, "volume": 3439463.76, "close_time": 1715817599999, "quote_volume": 8725903.72562, "trades": 44793, "taker_buy_base": 1638267.98, "taker_buy_quote": 4161199.65526 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.602, "high": 2.645, "low": 2.547, "close": 2.58, "volume": 2538823.01, "close_time": 1715903999999, "quote_volume": 6592379.11044, "trades": 32241, "taker_buy_base": 1231282.93, "taker_buy_quote": 3197696.60296 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.581, "high": 2.7, "low": 2.566, "close": 2.67, "volume": 2394797.99, "close_time": 1715990399999, "quote_volume": 6347357.15668, "trades": 30517, "taker_buy_base": 1176509.57, "taker_buy_quote": 3116659.65655 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.671, "high": 2.709, "low": 2.642, "close": 2.683, "volume": 1728910.27, "close_time": 1716076799999, "quote_volume": 4627130.11101, "trades": 20880, "taker_buy_base": 877549.74, "taker_buy_quote": 2348649.92495 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.683, "high": 2.702, "low": 2.573, "close": 2.584, "volume": 1679792.47, "close_time": 1716163199999, "quote_volume": 4423668.34126, "trades": 23812, "taker_buy_base": 848593.03, "taker_buy_quote": 2234885.25961 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.585, "high": 2.789, "low": 2.547, "close": 2.767, "volume": 4300348.07, "close_time": 1716249599999, "quote_volume": 11451763.68234, "trades": 56301, "taker_buy_base": 2189709.91, "taker_buy_quote": 5841225.04952 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.768, "high": 2.969, "low": 2.745, "close": 2.85, "volume": 8238601.06, "close_time": 1716335999999, "quote_volume": 23665085.85117, "trades": 110438, "taker_buy_base": 4260784.13, "taker_buy_quote": 12245529.32076 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.85, "high": 2.979, "low": 2.85, "close": 2.945, "volume": 5536685.19, "close_time": 1716422399999, "quote_volume": 16130983.40731, "trades": 77653, "taker_buy_base": 2852855.08, "taker_buy_quote": 8313838.19395 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.945, "high": 3.023, "low": 2.821, "close": 2.963, "volume": 6247199.6, "close_time": 1716508799999, "quote_volume": 18425179.64575, "trades": 95987, "taker_buy_base": 3046897.29, "taker_buy_quote": 8986140.30273 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.961, "high": 3.002, "low": 2.877, "close": 2.935, "volume": 3207789.67, "close_time": 1716595199999, "quote_volume": 9418735.43337, "trades": 39567, "taker_buy_base": 1642000.76, "taker_buy_quote": 4823212.18934 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.934, "high": 3.017, "low": 2.931, "close": 2.991, "volume": 2346118.91, "close_time": 1716681599999, "quote_volume": 7003050.20516, "trades": 25163, "taker_buy_base": 1158739.96, "taker_buy_quote": 3458589.58181 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.991, "high": 3.0, "low": 2.924, "close": 2.941, "volume": 1732265.86, "close_time": 1716767999999, "quote_volume": 5140569.78257, "trades": 19384, "taker_buy_base": 819475.3, "taker_buy_quote": 2431798.49487 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.942, "high": 3.038, "low": 2.916, "close": 2.989, "volume": 2788093.83, "close_time": 1716854399999, "quote_volume": 8283860.62017, "trades": 37330, "taker_buy_base": 1403581.66, "taker_buy_quote": 4169194.68726 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.989, "high": 3.005, "low": 2.895, "close": 2.959, "volume": 3264449.15, "close_time": 1716940799999, "quote_volume": 9633131.4072, "trades": 39796, "taker_buy_base": 1443105.24, "taker_buy_quote": 4259046.67358 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.959, "high": 2.97, "low": 2.882, "close": 2.902, "volume": 3225150.67, "close_time": 1717027199999, "quote_volume": 9439614.47656, "trades": 48151, "taker_buy_base": 1548319.58, "taker_buy_quote": 4532035.57079 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.901, "high": 2.936, "low": 2.743, "close": 2.772, "volume": 5262860.51, "close_time": 1717113599999, "quote_volume": 14781936.23461, "trades": 65176, "taker_buy_base": 2703732.33, "taker_buy_quote": 7581815.12918 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.771, "high": 2.799, "low": 2.73, "close": 2.767, "volume": 2868128.1, "close_time": 1717199999999, "quote_volume": 7937151.25788, "trades": 43377, "taker_buy_base": 1420958.6, "taker_buy_quote": 3934446.3489 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.766, "high": 2.811, "low": 2.756, "close": 2.782, "volume": 1249461.19, "close_time": 1717286399999, "quote_volume": 3470619.80611, "trades": 21109, "taker_buy_base": 587395.29, "taker_buy_quote": 1631795.58268 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.782, "high": 2.799, "low": 2.534, "close": 2.596, "volume": 9387856.26, "close_time": 1717372799999, "quote_volume": 24691935.96106, "trades": 92652, "taker_buy_base": 4761222.53, "taker_buy_quote": 12512824.09691 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.596, "high": 2.721, "low": 2.58, "close": 2.659, "volume": 5029165.32, "close_time": 1717459199999, "quote_volume": 13399781.22834, "trades": 62509, "taker_buy_base": 2426826.34, "taker_buy_quote": 6469856.6704 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.66, "high": 2.973, "low": 2.634, "close": 2.949, "volume": 9405539.23, "close_time": 1717545599999, "quote_volume": 26368572.93828, "trades": 119796, "taker_buy_base": 4701240.21, "taker_buy_quote": 13165169.43609 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.949, "high": 3.284, "low": 2.948, "close": 3.203, "volume": 19751647.12, "close_time": 1717631999999, "quote_volume": 61765044.18723, "trades": 269411, "taker_buy_base": 9852315.02, "taker_buy_quote": 30824272.24139 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.203, "high": 3.248, "low": 3.045, "close": 3.09, "volume": 8472677.07, "close_time": 1717718399999, "quote_volume": 26662498.76944, "trades": 121276, "taker_buy_base": 4067605.79, "taker_buy_quote": 12806908.12596 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.091, "high": 3.1, "low": 2.547, "close": 2.763, "volume": 10899166.74, "close_time": 1717804799999, "quote_volume": 31180382.26561, "trades": 147862, "taker_buy_base": 5317275.87, "taker_buy_quote": 15158244.94721 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.763, "high": 2.763, "low": 2.664, "close": 2.708, "volume": 4874496.67, "close_time": 1717891199999, "quote_volume": 13206008.90653, "trades": 72047, "taker_buy_base": 2232718.49, "taker_buy_quote": 6046807.4722 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.708, "high": 2.733, "low": 2.647, "close": 2.698, "volume": 2158627.97, "close_time": 1717977599999, "quote_volume": 5817083.39893, "trades": 32562, "taker_buy_base": 993443.85, "taker_buy_quote": 2678950.33033 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.697, "high": 2.707, "low": 2.56, "close": 2.615, "volume": 5189403.19, "close_time": 1718063999999, "quote_volume": 13594474.78852, "trades": 69928, "taker_buy_base": 2479791.82, "taker_buy_quote": 6496854.07001 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.614, "high": 2.621, "low": 2.46, "close": 2.472, "volume": 6377397.51, "close_time": 1718150399999, "quote_volume": 16140481.56105, "trades": 83750, "taker_buy_base": 2705473.91, "taker_buy_quote": 6859409.08765 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.472, "high": 2.674, "low": 2.411, "close": 2.565, "volume": 6839694.52, "close_time": 1718236799999, "quote_volume": 17560740.88709, "trades": 79326, "taker_buy_base": 3226791.23, "taker_buy_quote": 8299932.55207 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.566, "high": 2.567, "low": 2.448, "close": 2.475, "volume": 3347139.69, "close_time": 1718323199999, "quote_volume": 8363600.5865, "trades": 47507, "taker_buy_base": 1660601.64, "taker_buy_quote": 4149085.1751 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.476, "high": 2.538, "low": 2.374, "close": 2.46, "volume": 3576584.67, "close_time": 1718409599999, "quote_volume": 8780445.62302, "trades": 51684, "taker_buy_base": 1744210.0, "taker_buy_quote": 4283819.00252 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.459, "high": 2.538, "low": 2.445, "close": 2.512, "volume": 2425427.59, "close_time": 1718495999999, "quote_volume": 6060404.31992, "trades": 28840, "taker_buy_base": 1165826.26, "taker_buy_quote": 2912936.98792 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.513, "high": 2.536, "low": 2.473, "close": 2.529, "volume": 1449626.54, "close_time": 1718582399999, "quote_volume": 3637732.55923, "trades": 22748, "taker_buy_base": 646174.84, "taker_buy_quote": 1621880.09245 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.529, "high": 2.54, "low": 2.386, "close": 2.439, "volume": 4165972.75, "close_time": 1718668799999, "quote_volume": 10215587.82457, "trades": 60379, "taker_buy_base": 1948729.16, "taker_buy_quote": 4778343.78398 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.44, "high": 2.447, "low": 2.104, "close": 2.219, "volume": 10330526.04, "close_time": 1718755199999, "quote_volume": 23150393.28032, "trades": 112120, "taker_buy_base": 4815595.08, "taker_buy_quote": 10786155.92396 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.219, "high": 2.326, "low": 2.202, "close": 2.28, "volume": 4468852.8, "close_time": 1718841599999, "quote_volume": 10156778.8477, "trades": 49856, "taker_buy_base": 2236145.85, "taker_buy_quote": 5081029.86717 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.28, "high": 2.422, "low": 2.247, "close": 2.253, "volume": 6838564.51, "close_time": 1718927999999, "quote_volume": 16006977.62549, "trades": 76626, "taker_buy_base": 3184033.1, "taker_buy_quote": 7455657.26183 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.254, "high": 2.288, "low": 2.196, "close": 2.222, "volume": 3422374.33, "close_time": 1719014399999, "quote_volume": 7668022.82751, "trades": 37184, "taker_buy_base": 1700576.17, "taker_buy_quote": 3808792.86609 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.224, "high": 2.266, "low": 2.198, "close": 2.261, "volume": 1212875.02, "close_time": 1719100799999, "quote_volume": 2706001.14515, "trades": 18169, "taker_buy_base": 611134.86, "taker_buy_quote": 1363370.8801 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.261, "high": 2.281, "low": 2.171, "close": 2.182, "volume": 1568413.84, "close_time": 1719187199999, "quote_volume": 3503389.84149, "trades": 22473, "taker_buy_base": 761264.13, "taker_buy_quote": 1700645.51805 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.182, "high": 2.2, "low": 2.027, "close": 2.138, "volume": 4457253.43, "close_time": 1719273599999, "quote_volume": 9381353.06406, "trades": 50822, "taker_buy_base": 2144169.63, "taker_buy_quote": 4512315.39897 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.139, "high": 2.187, "low": 2.116, "close": 2.173, "volume": 2304323.78, "close_time": 1719359999999, "quote_volume": 4951759.82457, "trades": 24852, "taker_buy_base": 1121906.42, "taker_buy_quote": 2411893.80402 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.175, "high": 2.209, "low": 2.116, "close": 2.151, "volume": 1748204.09, "close_time": 1719446399999, "quote_volume": 3778957.50114, "trades": 21032, "taker_buy_base": 778968.6, "taker_buy_quote": 1684056.4147 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.15, "high": 2.196, "low": 2.116, "close": 2.182, "volume": 2005461.13, "close_time": 1719532799999, "quote_volume": 4321486.85112, "trades": 26263, "taker_buy_base": 977050.92, "taker_buy_quote": 2105177.05995 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.181, "high": 2.204, "low": 2.12, "close": 2.134, "volume": 1676544.04, "close_time": 1719619199999, "quote_volume": 3636189.36328, "trades": 23434, "taker_buy_base": 779612.81, "taker_buy_quote": 1689333.23552 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.133, "high": 2.169, "low": 2.114, "close": 2.122, "volume": 1391797.06, "close_time": 1719705599999, "quote_volume": 2983794.53492, "trades": 16651, "taker_buy_base": 701831.53, "taker_buy_quote": 1504236.68519 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.123, "high": 2.166, "low": 2.094, "close": 2.148, "volume": 1490998.38, "close_time": 1719791999999, "quote_volume": 3183692.41529, "trades": 21353, "taker_buy_base": 739799.74, "taker_buy_quote": 1577159.31496 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.149, "high": 2.177, "low": 2.101, "close": 2.105, "volume": 2466978.11, "close_time": 1719878399999, "quote_volume": 5281528.88044, "trades": 29512, "taker_buy_base": 1197546.74, "taker_buy_quote": 2564206.71463 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.104, "high": 2.144, "low": 2.084, "close": 2.128, "volume": 1754977.29, "close_time": 1719964799999, "quote_volume": 3712428.76135, "trades": 27881, "taker_buy_base": 926198.35, "taker_buy_quote": 1958618.24168 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.129, "high": 2.142, "low": 2.0, "close": 2.022, "volume": 2256520.3, "close_time": 1720051199999, "quote_volume": 4635493.04931, "trades": 30269, "taker_buy_base": 1121649.38, "taker_buy_quote": 2301848.55368 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.022, "high": 2.026, "low": 1.802, "close": 1.806, "volume": 5553231.56, "close_time": 1720137599999, "quote_volume": 10490708.46368, "trades": 73875, "taker_buy_base": 2782764.24, "taker_buy_quote": 5252985.43853 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.806, "high": 1.809, "low": 1.501, "close": 1.735, "volume": 14691650.17, "close_time": 1720223999999, "quote_volume": 24271172.8581, "trades": 140305, "taker_buy_base": 6992311.72, "taker_buy_quote": 11548488.74422 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.735, "high": 1.874, "low": 1.719, "close": 1.86, "volume": 3253928.02, "close_time": 1720310399999, "quote_volume": 5834217.53192, "trades": 43928, "taker_buy_base": 1651454.93, "taker_buy_quote": 2959208.16719 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.86, "high": 1.862, "low": 1.714, "close": 1.72, "volume": 2949159.45, "close_time": 1720396799999, "quote_volume": 5256361.54743, "trades": 41986, "taker_buy_base": 1442772.31, "taker_buy_quote": 2570645.96897 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.719, "high": 1.84, "low": 1.646, "close": 1.794, "volume": 4754324.15, "close_time": 1720483199999, "quote_volume": 8353032.83507, "trades": 85785, "taker_buy_base": 2329728.55, "taker_buy_quote": 4094001.53282 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.794, "high": 1.841, "low": 1.775, "close": 1.811, "volume": 2489762.1, "close_time": 1720569599999, "quote_volume": 4508836.75658, "trades": 45678, "taker_buy_base": 1242377.77, "taker_buy_quote": 2250961.5201 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.811, "high": 1.888, "low": 1.786, "close": 1.876, "volume": 2909774.34, "close_time": 1720655999999, "quote_volume": 5378088.40302, "trades": 50965, "taker_buy_base": 1569891.84, "taker_buy_quote": 2900748.90915 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.875, "high": 1.938, "low": 1.846, "close": 1.869, "volume": 2608169.8, "close_time": 1720742399999, "quote_volume": 4921131.18914, "trades": 56475, "taker_buy_base": 1366728.86, "taker_buy_quote": 2578782.89105 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.868, "high": 1.893, "low": 1.828, "close": 1.881, "volume": 2187551.33, "close_time": 1720828799999, "quote_volume": 4065204.89447, "trades": 40716, "taker_buy_base": 1107168.55, "taker_buy_quote": 2056551.99307 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.882, "high": 1.909, "low": 1.863, "close": 1.888, "volume": 1468399.63, "close_time": 1720915199999, "quote_volume": 2769497.71907, "trades": 24946, "taker_buy_base": 727160.89, "taker_buy_quote": 1371989.18617 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.888, "high": 1.946, "low": 1.878, "close": 1.935, "volume": 1845872.08, "close_time": 1721001599999, "quote_volume": 3517549.7727, "trades": 32519, "taker_buy_base": 888903.22, "taker_buy_quote": 1694902.89795 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.934, "high": 2.069, "low": 1.929, "close": 2.063, "volume": 3048098.02, "close_time": 1721087999999, "quote_volume": 6088842.70443, "trades": 43393, "taker_buy_base": 1605702.19, "taker_buy_quote": 3204939.86379 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.063, "high": 2.088, "low": 1.947, "close": 2.043, "volume": 4550235.46, "close_time": 1721174399999, "quote_volume": 9178947.48735, "trades": 67791, "taker_buy_base": 2051217.78, "taker_buy_quote": 4139242.22168 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.043, "high": 2.077, "low": 1.986, "close": 1.997, "volume": 2589186.89, "close_time": 1721260799999, "quote_volume": 5261113.56457, "trades": 43479, "taker_buy_base": 1072718.43, "taker_buy_quote": 2179278.88284 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.998, "high": 2.029, "low": 1.949, "close": 2.002, "volume": 2039172.63, "close_time": 1721347199999, "quote_volume": 4066521.83494, "trades": 35475, "taker_buy_base": 1060389.21, "taker_buy_quote": 2114636.21835 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.003, "high": 2.09, "low": 1.972, "close": 2.063, "volume": 2651599.94, "close_time": 1721433599999, "quote_volume": 5394981.38605, "trades": 44065, "taker_buy_base": 1284234.78, "taker_buy_quote": 2613292.44037 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.062, "high": 2.09, "low": 2.035, "close": 2.058, "volume": 1781472.8, "close_time": 1721519999999, "quote_volume": 3677732.13352, "trades": 24793, "taker_buy_base": 889671.34, "taker_buy_quote": 1836508.71307 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.059, "high": 2.096, "low": 1.991, "close": 2.088, "volume": 2434097.43, "close_time": 1721606399999, "quote_volume": 5001608.6026, "trades": 32221, "taker_buy_base": 1231680.44, "taker_buy_quote": 2529436.99467 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.09, "high": 2.112, "low": 2.019, "close": 2.027, "volume": 2862645.48, "close_time": 1721692799999, "quote_volume": 5917397.91079, "trades": 32588, "taker_buy_base": 1501608.05, "taker_buy_quote": 3103855.02929 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.028, "high": 2.056, "low": 1.956, "close": 1.98, "volume": 3585363.22, "close_time": 1721779199999, "quote_volume": 7177200.96033, "trades": 43252, "taker_buy_base": 1748191.75, "taker_buy_quote": 3499792.8267 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.979, "high": 2.012, "low": 1.923, "close": 1.95, "volume": 2114655.78, "close_time": 1721865599999, "quote_volume": 4194833.89454, "trades": 30895, "taker_buy_base": 997590.24, "taker_buy_quote": 1978455.56918 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.951, "high": 1.958, "low": 1.86, "close": 1.926, "volume": 3750784.39, "close_time": 1721951999999, "quote_volume": 7117208.6455, "trades": 44692, "taker_buy_base": 1752556.64, "taker_buy_quote": 3326105.73233 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.925, "high": 1.992, "low": 1.922, "close": 1.982, "volume": 2279173.04, "close_time": 1722038399999, "quote_volume": 4488247.6897, "trades": 31052, "taker_buy_base": 1085734.03, "taker_buy_quote": 2137808.70881 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.983, "high": 2.02, "low": 1.943, "close": 1.971, "volume": 2077690.97, "close_time": 1722124799999, "quote_volume": 4123212.64888, "trades": 25354, "taker_buy_base": 1021688.96, "taker_buy_quote": 2027635.48089 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.971, "high": 1.978, "low": 1.935, "close": 1.947, "volume": 1329460.03, "close_time": 1722211199999, "quote_volume": 2593615.78255, "trades": 17105, "taker_buy_base": 646376.16, "taker_buy_quote": 1261211.48737 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.946, "high": 2.033, "low": 1.946, "close": 1.955, "volume": 3357439.64, "close_time": 1722297599999, "quote_volume": 6698388.62806, "trades": 40854, "taker_buy_base": 1606219.21, "taker_buy_quote": 3204068.04486 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.955, "high": 1.976, "low": 1.91, "close": 1.962, "volume": 1806745.03, "close_time": 1722383999999, "quote_volume": 3510683.125, "trades": 25663, "taker_buy_base": 962986.52, "taker_buy_quote": 1869910.81867 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.961, "high": 1.986, "low": 1.855, "close": 1.856, "volume": 3356828.32, "close_time": 1722470399999, "quote_volume": 6464847.67756, "trades": 42666, "taker_buy_base": 1592301.29, "taker_buy_quote": 3062907.17963 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.856, "high": 1.871, "low": 1.745, "close": 1.845, "volume": 3338169.38, "close_time": 1722556799999, "quote_volume": 6036778.1088, "trades": 44698, "taker_buy_base": 1611199.08, "taker_buy_quote": 2915348.92514 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.845, "high": 1.85, "low": 1.702, "close": 1.716, "volume": 3412693.98, "close_time": 1722643199999, "quote_volume": 6048572.98752, "trades": 54685, "taker_buy_base": 1720992.81, "taker_buy_quote": 3051173.48783 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.716, "high": 1.738, "low": 1.637, "close": 1.677, "volume": 3032817.03, "close_time": 1722729599999, "quote_volume": 5112959.39559, "trades": 47770, "taker_buy_base": 1297987.38, "taker_buy_quote": 2189056.03191 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.677, "high": 1.698, "low": 1.543, "close": 1.578, "volume": 3434547.71, "close_time": 1722815999999, "quote_volume": 5545100.32095, "trades": 55536, "taker_buy_base": 1664215.12, "taker_buy_quote": 2687298.47406 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.578, "high": 1.587, "low": 1.2, "close": 1.42, "volume": 22857931.12, "close_time": 1722902399999, "quote_volume": 30927069.79531, "trades": 296073, "taker_buy_base": 11136507.07, "taker_buy_quote": 15089420.69604 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.42, "high": 1.524, "low": 1.418, "close": 1.494, "volume": 4788700.66, "close_time": 1722988799999, "quote_volume": 7117772.44339, "trades": 60199, "taker_buy_base": 2318233.26, "taker_buy_quote": 3444221.20869 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.494, "high": 1.548, "low": 1.448, "close": 1.469, "volume": 3979363.87, "close_time": 1723075199999, "quote_volume": 5952747.18, "trades": 67843, "taker_buy_base": 1923959.7, "taker_buy_quote": 2876609.9595 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.469, "high": 1.619, "low": 1.448, "close": 1.605, "volume": 3546099.08, "close_time": 1723161599999, "quote_volume": 5473578.09865, "trades": 57039, "taker_buy_base": 1819846.43, "taker_buy_quote": 2809334.74381 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.604, "high": 1.606, "low": 1.536, "close": 1.568, "volume": 2136737.8, "close_time": 1723247999999, "quote_volume": 3357132.72788, "trades": 41867, "taker_buy_base": 1066173.46, "taker_buy_quote": 1675724.97831 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.568, "high": 1.612, "low": 1.554, "close": 1.6, "volume": 1714098.36, "close_time": 1723334399999, "quote_volume": 2716068.73554, "trades": 31179, "taker_buy_base": 920062.93, "taker_buy_quote": 1458734.40353 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.6, "high": 1.646, "low": 1.524, "close": 1.528, "volume": 2504928.91, "close_time": 1723420799999, "quote_volume": 3982900.44898, "trades": 49259, "taker_buy_base": 1274863.2, "taker_buy_quote": 2022941.61928 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.527, "high": 1.612, "low": 1.511, "close": 1.591, "volume": 4183808.04, "close_time": 1723507199999, "quote_volume": 6535705.35144, "trades": 61400, "taker_buy_base": 2039544.99, "taker_buy_quote": 3183576.99276 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.591, "high": 1.608, "low": 1.565, "close": 1.6, "volume": 2716949.87, "close_time": 1723593599999, "quote_volume": 4302960.48302, "trades": 50281, "taker_buy_base": 1300190.56, "taker_buy_quote": 2058297.75663 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.6, "high": 1.627, "low": 1.566, "close": 1.596, "volume": 2417470.78, "close_time": 1723679999999, "quote_volume": 3861793.04189, "trades": 49782, "taker_buy_base": 1169670.57, "taker_buy_quote": 1867615.30914 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.595, "high": 1.625, "low": 1.538, "close": 1.579, "volume": 3271680.33, "close_time": 1723766399999, "quote_volume": 5180755.68686, "trades": 67923, "taker_buy_base": 1591991.5, "taker_buy_quote": 2519240.51124 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.579, "high": 1.598, "low": 1.533, "close": 1.574, "volume": 2656909.53, "close_time": 1723852799999, "quote_volume": 4161214.64706, "trades": 53518, "taker_buy_base": 1271501.05, "taker_buy_quote": 1990652.82405 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.575, "high": 1.733, "low": 1.567, "close": 1.687, "volume": 4204377.54, "close_time": 1723939199999, "quote_volume": 6981197.20876, "trades": 78875, "taker_buy_base": 1953664.82, "taker_buy_quote": 3246529.61305 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.687, "high": 1.693, "low": 1.625, "close": 1.626, "volume": 2392414.22, "close_time": 1724025599999, "quote_volume": 3979807.87333, "trades": 48123, "taker_buy_base": 1205763.69, "taker_buy_quote": 2005080.28253 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.626, "high": 1.7, "low": 1.55, "close": 1.694, "volume": 3063650.45, "close_time": 1724111999999, "quote_volume": 5039118.70771, "trades": 68269, "taker_buy_base": 1432034.33, "taker_buy_quote": 2356459.6988 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.693, "high": 1.731, "low": 1.651, "close": 1.678, "volume": 3026850.84, "close_time": 1724198399999, "quote_volume": 5134292.68763, "trades": 55465, "taker_buy_base": 1462952.88, "taker_buy_quote": 2482247.4773 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.679, "high": 1.933, "low": 1.654, "close": 1.843, "volume": 9578733.0, "close_time": 1724284799999, "quote_volume": 17218930.57952, "trades": 180938, "taker_buy_base": 4800158.64, "taker_buy_quote": 8645288.03439 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.844, "high": 1.954, "low": 1.768, "close": 1.942, "volume": 11315867.09, "close_time": 1724371199999, "quote_volume": 21083880.80463, "trades": 218105, "taker_buy_base": 5709587.79, "taker_buy_quote": 10644722.9661 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.944, "high": 2.096, "low": 1.936, "close": 2.034, "volume": 14069295.46, "close_time": 1724457599999, "quote_volume": 28404996.10135, "trades": 261550, "taker_buy_base": 6849834.46, "taker_buy_quote": 13843248.48248 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.034, "high": 2.077, "low": 1.968, "close": 2.007, "volume": 6125399.73, "close_time": 1724543999999, "quote_volume": 12399289.1851, "trades": 112475, "taker_buy_base": 2888652.48, "taker_buy_quote": 5852539.58506 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.007, "high": 2.022, "low": 1.905, "close": 1.961, "volume": 4677420.43, "close_time": 1724630399999, "quote_volume": 9169209.15903, "trades": 85374, "taker_buy_base": 2456756.12, "taker_buy_quote": 4815050.54939 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.961, "high": 2.005, "low": 1.912, "close": 1.924, "volume": 4334791.45, "close_time": 1724716799999, "quote_volume": 8479898.85542, "trades": 95442, "taker_buy_base": 2113168.99, "taker_buy_quote": 4136315.6729 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.924, "high": 1.971, "low": 1.766, "close": 1.798, "volume": 5522681.92, "close_time": 1724803199999, "quote_volume": 10410467.71252, "trades": 129527, "taker_buy_base": 2642594.45, "taker_buy_quote": 4981901.35459 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.797, "high": 1.851, "low": 1.74, "close": 1.796, "volume": 3909565.54, "close_time": 1724889599999, "quote_volume": 7026984.63788, "trades": 98548, "taker_buy_base": 1916220.16, "taker_buy_quote": 3442073.22574 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.797, "high": 1.89, "low": 1.769, "close": 1.802, "volume": 2674213.76, "close_time": 1724975999999, "quote_volume": 4852725.56283, "trades": 52040, "taker_buy_base": 1320523.78, "taker_buy_quote": 2396398.82631 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.801, "high": 1.811, "low": 1.717, "close": 1.768, "volume": 2734581.86, "close_time": 1725062399999, "quote_volume": 4838432.90569, "trades": 63330, "taker_buy_base": 1314316.29, "taker_buy_quote": 2327108.65869 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.768, "high": 1.802, "low": 1.729, "close": 1.748, "volume": 1343696.77, "close_time": 1725148799999, "quote_volume": 2372168.36812, "trades": 28036, "taker_buy_base": 729217.61, "taker_buy_quote": 1288042.38433 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.747, "high": 1.75, "low": 1.645, "close": 1.656, "volume": 2817907.62, "close_time": 1725235199999, "quote_volume": 4763316.70732, "trades": 54791, "taker_buy_base": 1268525.35, "taker_buy_quote": 2144701.44244 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.655, "high": 1.748, "low": 1.639, "close": 1.735, "volume": 2269701.71, "close_time": 1725321599999, "quote_volume": 3836121.55677, "trades": 40202, "taker_buy_base": 1206079.56, "taker_buy_quote": 2036861.05129 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.735, "high": 1.767, "low": 1.665, "close": 1.669, "volume": 2423840.07, "close_time": 1725407999999, "quote_volume": 4162580.63489, "trades": 34294, "taker_buy_base": 1270624.3, "taker_buy_quote": 2184468.98999 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.669, "high": 1.718, "low": 1.603, "close": 1.687, "volume": 3268193.6, "close_time": 1725494399999, "quote_volume": 5455897.68068, "trades": 39023, "taker_buy_base": 1580086.49, "taker_buy_quote": 2638461.70325 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.686, "high": 1.701, "low": 1.621, "close": 1.647, "volume": 2838852.81, "close_time": 1725580799999, "quote_volume": 4691350.52477, "trades": 37469, "taker_buy_base": 1378670.15, "taker_buy_quote": 2278509.00297 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.646, "high": 1.664, "low": 1.526, "close": 1.583, "volume": 3522000.4, "close_time": 1725667199999, "quote_volume": 5649203.62608, "trades": 45020, "taker_buy_base": 1763440.58, "taker_buy_quote": 2827617.87281 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.583, "high": 1.621, "low": 1.569, "close": 1.596, "volume": 1337375.9, "close_time": 1725753599999, "quote_volume": 2134038.44545, "trades": 22066, "taker_buy_base": 674782.42, "taker_buy_quote": 1077445.95921 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.596, "high": 1.639, "low": 1.582, "close": 1.627, "volume": 1467351.12, "close_time": 1725839999999, "quote_volume": 2367620.37624, "trades": 24405, "taker_buy_base": 681773.76, "taker_buy_quote": 1100205.60678 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.627, "high": 1.709, "low": 1.621, "close": 1.683, "volume": 2250079.06, "close_time": 1725926399999, "quote_volume": 3729799.58327, "trades": 33190, "taker_buy_base": 1121013.21, "taker_buy_quote": 1859792.76259 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.683, "high": 1.733, "low": 1.661, "close": 1.698, "volume": 3019809.92, "close_time": 1726012799999, "quote_volume": 5132955.35631, "trades": 36352, "taker_buy_base": 1492388.55, "taker_buy_quote": 2537070.15838 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.698, "high": 1.741, "low": 1.645, "close": 1.718, "volume": 2873490.15, "close_time": 1726099199999, "quote_volume": 4853910.64586, "trades": 43401, "taker_buy_base": 1402695.44, "taker_buy_quote": 2370704.2636 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.719, "high": 1.789, "low": 1.718, "close": 1.76, "volume": 2498372.56, "close_time": 1726185599999, "quote_volume": 4396752.335, "trades": 45322, "taker_buy_base": 1200209.61, "taker_buy_quote": 2112691.25987 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.761, "high": 1.824, "low": 1.742, "close": 1.803, "volume": 2319126.53, "close_time": 1726271999999, "quote_volume": 4121930.99302, "trades": 43886, "taker_buy_base": 1232679.65, "taker_buy_quote": 2188979.03945 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.804, "high": 1.816, "low": 1.756, "close": 1.777, "volume": 1445736.13, "close_time": 1726358399999, "quote_volume": 2571793.63893, "trades": 30509, "taker_buy_base": 727095.79, "taker_buy_quote": 1293701.92231 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.777, "high": 1.823, "low": 1.762, "close": 1.778, "volume": 2115639.56, "close_time": 1726444799999, "quote_volume": 3793635.28254, "trades": 43498, "taker_buy_base": 1054302.48, "taker_buy_quote": 1889774.43161 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.778, "high": 1.785, "low": 1.683, "close": 1.705, "volume": 3330276.35, "close_time": 1726531199999, "quote_volume": 5768514.64709, "trades": 57016, "taker_buy_base": 1620718.27, "taker_buy_quote": 2806261.90638 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.705, "high": 1.768, "low": 1.678, "close": 1.74, "volume": 1916000.35, "close_time": 1726617599999, "quote_volume": 3307173.92997, "trades": 42383, "taker_buy_base": 865615.1, "taker_buy_quote": 1495907.70757 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.741, "high": 1.775, "low": 1.679, "close": 1.774, "volume": 2844941.5, "close_time": 1726703999999, "quote_volume": 4892328.80714, "trades": 49231, "taker_buy_base": 1390825.16, "taker_buy_quote": 2392145.59511 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.775, "high": 1.88, "low": 1.772, "close": 1.847, "volume": 4422852.47, "close_time": 1726790399999, "quote_volume": 8064153.09147, "trades": 63210, "taker_buy_base": 2132529.48, "taker_buy_quote": 3890289.56718 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.847, "high": 1.898, "low": 1.815, "close": 1.853, "volume": 4212902.99, "close_time": 1726876799999, "quote_volume": 7844830.4345, "trades": 69971, "taker_buy_base": 2181218.6, "taker_buy_quote": 4061322.38389 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.853, "high": 2.024, "low": 1.834, "close": 2.0, "volume": 7136869.07, "close_time": 1726963199999, "quote_volume": 13975888.33463, "trades": 116075, "taker_buy_base": 3578066.94, "taker_buy_quote": 7004744.14785 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 2.0, "high": 2.018, "low": 1.895, "close": 1.945, "volume": 4937812.21, "close_time": 1727049599999, "quote_volume": 9571929.73563, "trades": 86128, "taker_buy_base": 2370540.3, "taker_buy_quote": 4594014.17644 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.945, "high": 2.085, "low": 1.913, "close": 2.039, "volume": 6326876.47, "close_time": 1727135999999, "quote_volume": 12709590.45861, "trades": 111886, "taker_buy_base": 3159703.04, "taker_buy_quote": 6349591.0261 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 2.039, "high": 2.09, "low": 1.99, "close": 2.054, "volume": 5910710.79, "close_time": 1727222399999, "quote_volume": 12082099.50968, "trades": 106372, "taker_buy_base": 2840670.44, "taker_buy_quote": 5808511.38718 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 2.055, "high": 2.084, "low": 1.996, "close": 2.01, "volume": 4036820.05, "close_time": 1727308799999, "quote_volume": 8253398.82453, "trades": 76134, "taker_buy_base": 1870341.17, "taker_buy_quote": 3825744.9561 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.01, "high": 2.145, "low": 1.96, "close": 2.11, "volume": 6607975.57, "close_time": 1727395199999, "quote_volume": 13643104.87979, "trades": 101834, "taker_buy_base": 3380308.95, "taker_buy_quote": 6982469.48149 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.111, "high": 2.27, "low": 2.106, "close": 2.198, "volume": 8477735.17, "close_time": 1727481599999, "quote_volume": 18661531.55092, "trades": 160950, "taker_buy_base": 4172983.52, "taker_buy_quote": 9182615.14603 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.199, "high": 2.265, "low": 2.112, "close": 2.145, "volume": 4552657.66, "close_time": 1727567999999, "quote_volume": 9892643.62527, "trades": 90131, "taker_buy_base": 2165295.62, "taker_buy_quote": 4708004.56896 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.145, "high": 2.168, "low": 2.091, "close": 2.129, "volume": 2934611.06, "close_time": 1727654399999, "quote_volume": 6251376.36707, "trades": 66301, "taker_buy_base": 1326560.28, "taker_buy_quote": 2826554.88856 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.129, "high": 2.136, "low": 2.002, "close": 2.016, "volume": 4355272.6, "close_time": 1727740799999, "quote_volume": 9014424.17351, "trades": 101411, "taker_buy_base": 2061041.72, "taker_buy_quote": 4263660.05238 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.016, "high": 2.083, "low": 1.833, "close": 1.887, "volume": 6209346.94, "close_time": 1727827199999, "quote_volume": 12098355.2327, "trades": 123335, "taker_buy_base": 3184501.49, "taker_buy_quote": 6206387.02962 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.886, "high": 1.944, "low": 1.8, "close": 1.828, "volume": 5700788.44, "close_time": 1727913599999, "quote_volume": 10657153.37424, "trades": 89804, "taker_buy_base": 2729064.22, "taker_buy_quote": 5098999.03194 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.828, "high": 1.856, "low": 1.733, "close": 1.796, "volume": 5090685.2, "close_time": 1727999999999, "quote_volume": 9113023.01348, "trades": 84417, "taker_buy_base": 2527606.23, "taker_buy_quote": 4531631.85169 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.796, "high": 1.877, "low": 1.788, "close": 1.86, "volume": 2143767.16, "close_time": 1728086399999, "quote_volume": 3947435.41497, "trades": 49872, "taker_buy_base": 1044754.48, "taker_buy_quote": 1924627.20507 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.861, "high": 1.897, "low": 1.843, "close": 1.869, "volume": 2020000.3, "close_time": 1728172799999, "quote_volume": 3780857.80479, "trades": 39274, "taker_buy_base": 864781.65, "taker_buy_quote": 1618576.5445 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.869, "high": 1.897, "low": 1.851, "close": 1.885, "volume": 2125496.68, "close_time": 1728259199999, "quote_volume": 3981837.39274, "trades": 41351, "taker_buy_base": 1023785.13, "taker_buy_quote": 1918874.31061 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.885, "high": 1.943, "low": 1.865, "close": 1.867, "volume": 3686235.29, "close_time": 1728345599999, "quote_volume": 7036600.121, "trades": 60812, "taker_buy_base": 1816250.5, "taker_buy_quote": 3465063.00354 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.867, "high": 1.91, "low": 1.837, "close": 1.885, "volume": 3477277.02, "close_time": 1728431999999, "quote_volume": 6512122.02136, "trades": 58049, "taker_buy_base": 1719242.09, "taker_buy_quote": 3220908.91516 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.884, "high": 1.913, "low": 1.809, "close": 1.834, "volume": 2998527.33, "close_time": 1728518399999, "quote_volume": 5609066.18446, "trades": 55545, "taker_buy_base": 1389277.41, "taker_buy_quote": 2597121.08967 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.834, "high": 1.861, "low": 1.732, "close": 1.805, "volume": 3471848.11, "close_time": 1728604799999, "quote_volume": 6250710.08215, "trades": 53122, "taker_buy_base": 1628187.06, "taker_buy_quote": 2926404.52567 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.805, "high": 1.854, "low": 1.797, "close": 1.843, "volume": 2118528.39, "close_time": 1728691199999, "quote_volume": 3855665.51667, "trades": 45120, "taker_buy_base": 1030458.81, "taker_buy_quote": 1876318.55733 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.842, "high": 1.888, "low": 1.838, "close": 1.863, "volume": 1775807.34, "close_time": 1728777599999, "quote_volume": 3316574.94723, "trades": 41671, "taker_buy_base": 829124.73, "taker_buy_quote": 1548625.46595 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.863, "high": 1.871, "low": 1.781, "close": 1.828, "volume": 2391362.4, "close_time": 1728863999999, "quote_volume": 4363087.71024, "trades": 48759, "taker_buy_base": 1254900.5, "taker_buy_quote": 2289874.10727 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.829, "high": 1.93, "low": 1.804, "close": 1.917, "volume": 3164832.72, "close_time": 1728950399999, "quote_volume": 5944779.33614, "trades": 60266, "taker_buy_base": 1462774.38, "taker_buy_quote": 2750794.74053 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.918, "high": 1.928, "low": 1.806, "close": 1.877, "volume": 6418555.19, "close_time": 1729036799999, "quote_volume": 11964323.32486, "trades": 105463, "taker_buy_base": 3087479.26, "taker_buy_quote": 5751853.85159 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.876, "high": 1.883, "low": 1.837, "close": 1.859, "volume": 2977457.61, "close_time": 1729123199999, "quote_volume": 5535812.88846, "trades": 46851, "taker_buy_base": 1418174.79, "taker_buy_quote": 2636411.02226 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.858, "high": 1.874, "low": 1.777, "close": 1.811, "volume": 2608218.72, "close_time": 1729209599999, "quote_volume": 4744547.28232, "trades": 42400, "taker_buy_base": 1323565.87, "taker_buy_quote": 2409555.85973 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.81, "high": 1.869, "low": 1.804, "close": 1.863, "volume": 2222812.09, "close_time": 1729295999999, "quote_volume": 4095481.19137, "trades": 34601, "taker_buy_base": 1006343.04, "taker_buy_quote": 1852696.27115 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.863, "high": 1.889, "low": 1.836, "close": 1.864, "volume": 2060678.94, "close_time": 1729382399999, "quote_volume": 3842118.14729, "trades": 34281, "taker_buy_base": 998682.23, "taker_buy_quote": 1862353.54213 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.865, "high": 1.984, "low": 1.838, "close": 1.983, "volume": 5134053.2, "close_time": 1729468799999, "quote_volume": 9859277.12316, "trades": 66774, "taker_buy_base": 2516609.18, "taker_buy_quote": 4834182.56902 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.984, "high": 2.017, "low": 1.903, "close": 1.919, "volume": 5748717.23, "close_time": 1729555199999, "quote_volume": 11269694.2193, "trades": 66759, "taker_buy_base": 2672752.17, "taker_buy_quote": 5240627.29321 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.919, "high": 1.946, "low": 1.882, "close": 1.898, "volume": 3291144.71, "close_time": 1729641599999, "quote_volume": 6278661.30888, "trades": 50720, "taker_buy_base": 1618966.15, "taker_buy_quote": 3089139.69616 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.898, "high": 1.9, "low": 1.779, "close": 1.849, "volume": 3612835.14, "close_time": 1729727999999, "quote_volume": 6642989.43488, "trades": 53404, "taker_buy_base": 1647072.02, "taker_buy_quote": 3029856.91372 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.849, "high": 1.894, "low": 1.823, "close": 1.884, "volume": 2232868.87, "close_time": 1729814399999, "quote_volume": 4150334.65278, "trades": 43137, "taker_buy_base": 1101348.77, "taker_buy_quote": 2047474.82167 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.885, "high": 1.92, "low": 1.696, "close": 1.763, "volume": 5055595.52, "close_time": 1729900799999, "quote_volume": 9237826.16341, "trades": 72448, "taker_buy_base": 2481206.94, "taker_buy_quote": 4529795.34386 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.762, "high": 1.788, "low": 1.735, "close": 1.762, "volume": 2317986.73, "close_time": 1729987199999, "quote_volume": 4083789.44449, "trades": 34658, "taker_buy_base": 1084791.53, "taker_buy_quote": 1910828.25622 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.762, "high": 1.792, "low": 1.747, "close": 1.774, "volume": 1426941.54, "close_time": 1730073599999, "quote_volume": 2524661.62892, "trades": 29247, "taker_buy_base": 637766.66, "taker_buy_quote": 1128007.91252 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.775, "high": 1.818, "low": 1.748, "close": 1.803, "volume": 2483755.29, "close_time": 1730159999999, "quote_volume": 4412075.34801, "trades": 52956, "taker_buy_base": 1303508.43, "taker_buy_quote": 2315463.57522 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.804, "high": 1.867, "low": 1.804, "close": 1.84, "volume": 2965370.8, "close_time": 1730246399999, "quote_volume": 5448299.83592, "trades": 59834, "taker_buy_base": 1356205.76, "taker_buy_quote": 2491923.98061 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.841, "high": 1.843, "low": 1.794, "close": 1.822, "volume": 2193957.01, "close_time": 1730332799999, "quote_volume": 3993942.87002, "trades": 42775, "taker_buy_base": 1054527.55, "taker_buy_quote": 1919300.1251 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.823, "high": 1.826, "low": 1.743, "close": 1.763, "volume": 2325048.28, "close_time": 1730419199999, "quote_volume": 4139969.44512, "trades": 42800, "taker_buy_base": 1132592.44, "taker_buy_quote": 2016891.1387 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.762, "high": 1.791, "low": 1.71, "close": 1.727, "volume": 2409580.15, "close_time": 1730505599999, "quote_volume": 4213370.7524, "trades": 41788, "taker_buy_base": 1122439.29, "taker_buy_quote": 1961615.29208 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.727, "high": 1.748, "low": 1.686, "close": 1.708, "volume": 1384107.03, "close_time": 1730591999999, "quote_volume": 2374361.95121, "trades": 22965, "taker_buy_base": 651468.65, "taker_buy_quote": 1117439.55209 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.708, "high": 1.709, "low": 1.577, "close": 1.612, "volume": 3706563.76, "close_time": 1730678399999, "quote_volume": 6057352.87837, "trades": 52439, "taker_buy_base": 1665149.96, "taker_buy_quote": 2721824.61241 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.613, "high": 1.644, "low": 1.552, "close": 1.582, "volume": 2546115.28, "close_time": 1730764799999, "quote_volume": 4091310.51874, "trades": 41189, "taker_buy_base": 1230239.52, "taker_buy_quote": 1976258.18453 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.583, "high": 1.644, "low": 1.578, "close": 1.617, "volume": 2471495.02, "close_time": 1730851199999, "quote_volume": 3982662.10909, "trades": 34572, "taker_buy_base": 1146524.03, "taker_buy_quote": 1848957.44918 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.618, "high": 1.813, "low": 1.617, "close": 1.807, "volume": 7323365.73, "close_time": 1730937599999, "quote_volume": 12664809.36319, "trades": 79812, "taker_buy_base": 3723731.43, "taker_buy_quote": 6445543.27651 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.807, "high": 1.888, "low": 1.77, "close": 1.815, "volume": 4934622.74, "close_time": 1731023999999, "quote_volume": 8957456.42615, "trades": 62242, "taker_buy_base": 2486851.17, "taker_buy_quote": 4513575.66912 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.815, "high": 1.868, "low": 1.78, "close": 1.834, "volume": 4688937.75, "close_time": 1731110399999, "quote_volume": 8561326.86578, "trades": 80584, "taker_buy_base": 2260658.95, "taker_buy_quote": 4128477.58436 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.834, "high": 1.985, "low": 1.83, "close": 1.959, "volume": 9995048.2, "close_time": 1731196799999, "quote_volume": 19294120.18668, "trades": 146594, "taker_buy_base": 4869241.02, "taker_buy_quote": 9396291.75333 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.96, "high": 2.071, "low": 1.922, "close": 1.996, "volume": 12089031.93, "close_time": 1731283199999, "quote_volume": 24164034.43726, "trades": 194075, "taker_buy_base": 5757215.5, "taker_buy_quote": 11518885.80159 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.996, "high": 2.125, "low": 1.923, "close": 2.106, "volume": 10223490.6, "close_time": 1731369599999, "quote_volume": 20580891.09134, "trades": 170683, "taker_buy_base": 5256255.92, "taker_buy_quote": 10589714.28192 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.108, "high": 2.2, "low": 1.904, "close": 1.955, "volume": 17664176.54, "close_time": 1731455999999, "quote_volume": 35839795.25632, "trades": 299604, "taker_buy_base": 8442952.48, "taker_buy_quote": 17144431.62038 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.956, "high": 1.976, "low": 1.809, "close": 1.88, "volume": 11989754.12, "close_time": 1731542399999, "quote_volume": 22526960.82666, "trades": 190491, "taker_buy_base": 6015954.76, "taker_buy_quote": 11303218.02081 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.88, "high": 1.969, "low": 1.756, "close": 1.78, "volume": 9965966.07, "close_time": 1731628799999, "quote_volume": 18631800.79531, "trades": 111051, "taker_buy_base": 4588069.76, "taker_buy_quote": 8596102.71972 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.78, "high": 1.844, "low": 1.748, "close": 1.837, "volume": 6124270.51, "close_time": 1731715199999, "quote_volume": 10976583.9078, "trades": 59157, "taker_buy_base": 3054460.31, "taker_buy_quote": 5473687.08545 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.838, "high": 1.954, "low": 1.831, "close": 1.944, "volume": 7810906.91, "close_time": 1731801599999, "quote_volume": 14851803.56819, "trades": 76245, "taker_buy_base": 3757305.76, "taker_buy_quote": 7142015.59375 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.943, "high": 1.98, "low": 1.842, "close": 1.876, "volume": 8016825.95, "close_time": 1731887999999, "quote_volume": 15334054.73861, "trades": 105944, "taker_buy_base": 3885959.66, "taker_buy_quote": 7433774.47326 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.877, "high": 1.992, "low": 1.87, "close": 1.986, "volume": 8429804.27, "close_time": 1731974399999, "quote_volume": 16294092.00789, "trades": 103310, "taker_buy_base": 4095218.17, "taker_buy_quote": 7923106.68858 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.986, "high": 1.987, "low": 1.868, "close": 1.91, "volume": 6593729.28, "close_time": 1732060799999, "quote_volume": 12713497.27959, "trades": 89788, "taker_buy_base": 3139015.28, "taker_buy_quote": 6052728.13107 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.91, "high": 1.939, "low": 1.845, "close": 1.869, "volume": 5506724.15, "close_time": 1732147199999, "quote_volume": 10392887.64519, "trades": 77490, "taker_buy_base": 2781609.98, "taker_buy_quote": 5248252.15947 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.869, "high": 1.973, "low": 1.823, "close": 1.957, "volume": 7874797.68, "close_time": 1732233599999, "quote_volume": 15035251.16732, "trades": 97939, "taker_buy_base": 3871255.49, "taker_buy_quote": 7387162.3852 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.957, "high": 2.022, "low": 1.901, "close": 2.012, "volume": 8842166.42, "close_time": 1732319999999, "quote_volume": 17380337.24751, "trades": 109732, "taker_buy_base": 4412604.25, "taker_buy_quote": 8675418.53272 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.012, "high": 2.33, "low": 2.003, "close": 2.266, "volume": 23736276.85, "close_time": 1732406399999, "quote_volume": 51491637.73409, "trades": 243529, "taker_buy_base": 11922552.55, "taker_buy_quote": 25854296.8844 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.267, "high": 2.735, "low": 2.258, "close": 2.61, "volume": 32722437.03, "close_time": 1732492799999, "quote_volume": 81597992.64723, "trades": 327605, "taker_buy_base": 16189563.36, "taker_buy_quote": 40366179.31904 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.611, "high": 3.18, "low": 2.511, "close": 2.715, "volume": 33074775.26, "close_time": 1732579199999, "quote_volume": 93386100.59747, "trades": 345185, "taker_buy_base": 16414912.66, "taker_buy_quote": 46359468.03486 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.715, "high": 2.851, "low": 2.512, "close": 2.616, "volume": 15557876.89, "close_time": 1732665599999, "quote_volume": 41100976.7656, "trades": 159627, "taker_buy_base": 7275315.19, "taker_buy_quote": 19235933.11381 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.615, "high": 3.24, "low": 2.579, "close": 3.15, "volume": 24655611.29, "close_time": 1732751999999, "quote_volume": 72945205.10496, "trades": 285197, "taker_buy_base": 12151197.66, "taker_buy_quote": 35990770.59714 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.15, "high": 3.279, "low": 2.977, "close": 3.045, "volume": 18569477.85, "close_time": 1732838399999, "quote_volume": 57957986.93378, "trades": 207705, "taker_buy_base": 9278665.16, "taker_buy_quote": 28990087.48135 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.045, "high": 3.083, "low": 2.926, "close": 3.006, "volume": 8135180.93, "close_time": 1732924799999, "quote_volume": 24524737.99575, "trades": 95353, "taker_buy_base": 3970306.82, "taker_buy_quote": 11971881.3458 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.005, "high": 3.128, "low": 2.97, "close": 3.052, "volume": 9747632.01, "close_time": 1733011199999, "quote_volume": 29686021.39423, "trades": 119002, "taker_buy_base": 4889992.81, "taker_buy_quote": 14908747.83048 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.052, "high": 3.089, "low": 2.948, "close": 3.039, "volume": 7132826.47, "close_time": 1733097599999, "quote_volume": 21565361.39574, "trades": 101980, "taker_buy_base": 3371524.07, "taker_buy_quote": 10195671.3158 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.039, "high": 3.229, "low": 2.845, "close": 3.225, "volume": 13965880.92, "close_time": 1733183999999, "quote_volume": 42268973.47698, "trades": 225268, "taker_buy_base": 6805196.34, "taker_buy_quote": 20617094.53454 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.225, "high": 3.587, "low": 2.95, "close": 3.492, "volume": 21803956.39, "close_time": 1733270399999, "quote_volume": 71356360.28992, "trades": 284083, "taker_buy_base": 11087214.49, "taker_buy_quote": 36327958.49267 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.494, "high": 4.515, "low": 3.481, "close": 3.963, "volume": 48254808.48, "close_time": 1733356799999, "quote_volume": 192931206.22582, "trades": 561522, "taker_buy_base": 23628082.97, "taker_buy_quote": 94557985.58026 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.963, "high": 4.171, "low": 3.729, "close": 3.972, "volume": 17543851.21, "close_time": 1733443199999, "quote_volume": 69514722.29985, "trades": 253969, "taker_buy_base": 8468116.68, "taker_buy_quote": 33585767.72713 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.971, "high": 4.219, "low": 3.937, "close": 4.033, "volume": 11484933.01, "close_time": 1733529599999, "quote_volume": 46813312.31323, "trades": 198765, "taker_buy_base": 5647128.22, "taker_buy_quote": 23027253.41394 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.033, "high": 4.269, "low": 4.01, "close": 4.137, "volume": 8149878.43, "close_time": 1733615999999, "quote_volume": 33668872.46346, "trades": 136165, "taker_buy_base": 4009475.08, "taker_buy_quote": 16570009.41396 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.139, "high": 4.372, "low": 3.945, "close": 4.185, "volume": 10602234.61, "close_time": 1733702399999, "quote_volume": 44134973.96531, "trades": 151222, "taker_buy_base": 5151974.38, "taker_buy_quote": 21462883.0419 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.186, "high": 4.208, "low": 2.8, "close": 3.356, "volume": 19618556.03, "close_time": 1733788799999, "quote_volume": 71099454.18658, "trades": 297671, "taker_buy_base": 9167850.81, "taker_buy_quote": 33108552.62509 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.356, "high": 3.602, "low": 3.048, "close": 3.292, "volume": 21932048.66, "close_time": 1733875199999, "quote_volume": 72529895.31983, "trades": 262189, "taker_buy_base": 10588048.09, "taker_buy_quote": 35030983.08615 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.292, "high": 3.598, "low": 3.142, "close": 3.517, "volume": 11533528.2, "close_time": 1733961599999, "quote_volume": 39118795.95446, "trades": 154123, "taker_buy_base": 6115700.98, "taker_buy_quote": 20755112.12883 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.518, "high": 3.72, "low": 3.464, "close": 3.521, "volume": 11243316.98, "close_time": 1734047999999, "quote_volume": 40406440.43957, "trades": 171148, "taker_buy_base": 5503344.67, "taker_buy_quote": 19779441.24522 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.521, "high": 3.579, "low": 3.384, "close": 3.478, "volume": 6742477.33, "close_time": 1734134399999, "quote_volume": 23445396.32941, "trades": 129522, "taker_buy_base": 3155719.22, "taker_buy_quote": 10977107.37709 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.478, "high": 3.524, "low": 3.17, "close": 3.22, "volume": 7168198.0, "close_time": 1734220799999, "quote_volume": 23701367.21105, "trades": 112392, "taker_buy_base": 2927855.42, "taker_buy_quote": 9707107.33523 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.22, "high": 3.379, "low": 3.129, "close": 3.355, "volume": 6248169.66, "close_time": 1734307199999, "quote_volume": 20371572.54728, "trades": 87628, "taker_buy_base": 2955524.1, "taker_buy_quote": 9629006.11094 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.356, "high": 3.43, "low": 3.161, "close": 3.259, "volume": 6201644.69, "close_time": 1734393599999, "quote_volume": 20370632.71986, "trades": 95979, "taker_buy_base": 2935036.74, "taker_buy_quote": 9642050.65042 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.26, "high": 3.333, "low": 3.079, "close": 3.107, "volume": 7409177.98, "close_time": 1734479999999, "quote_volume": 23769538.13512, "trades": 115254, "taker_buy_base": 3648679.68, "taker_buy_quote": 11714271.50928 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.108, "high": 3.115, "low": 2.735, "close": 2.801, "volume": 12642932.2, "close_time": 1734566399999, "quote_volume": 37447936.73017, "trades": 253584, "taker_buy_base": 5864961.6, "taker_buy_quote": 17343340.71221 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.8, "high": 2.835, "low": 2.289, "close": 2.309, "volume": 26218954.17, "close_time": 1734652799999, "quote_volume": 67111043.45807, "trades": 286067, "taker_buy_base": 12386537.59, "taker_buy_quote": 31845491.73212 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.308, "high": 2.553, "low": 2.06, "close": 2.528, "volume": 28464111.33, "close_time": 1734739199999, "quote_volume": 64687906.5354, "trades": 271113, "taker_buy_base": 14389579.64, "taker_buy_quote": 32711522.11578 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.527, "high": 2.662, "low": 2.318, "close": 2.358, "volume": 14940258.34, "close_time": 1734825599999, "quote_volume": 36569442.26896, "trades": 168466, "taker_buy_base": 7382661.94, "taker_buy_quote": 18050473.32141 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.359, "high": 2.419, "low": 2.273, "close": 2.328, "volume": 9386120.95, "close_time": 1734911999999, "quote_volume": 21975714.01178, "trades": 118580, "taker_buy_base": 4384025.18, "taker_buy_quote": 10270952.48602 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.328, "high": 2.576, "low": 2.267, "close": 2.518, "volume": 11405586.86, "close_time": 1734998399999, "quote_volume": 27420855.60285, "trades": 139418, "taker_buy_base": 5716350.22, "taker_buy_quote": 13732551.3308 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.518, "high": 2.633, "low": 2.462, "close": 2.609, "volume": 7272538.57, "close_time": 1735084799999, "quote_volume": 18545185.09571, "trades": 85267, "taker_buy_base": 3558076.12, "taker_buy_quote": 9075438.71247 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.609, "high": 2.696, "low": 2.516, "close": 2.563, "volume": 6716629.66, "close_time": 1735171199999, "quote_volume": 17455366.04776, "trades": 75873, "taker_buy_base": 3399772.99, "taker_buy_quote": 8838460.00377 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.563, "high": 2.584, "low": 2.395, "close": 2.438, "volume": 5578744.1, "close_time": 1735257599999, "quote_volume": 13753879.43353, "trades": 62504, "taker_buy_base": 2690425.28, "taker_buy_quote": 6638671.12213 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.439, "high": 2.54, "low": 2.407, "close": 2.461, "volume": 7127041.42, "close_time": 1735343999999, "quote_volume": 17600370.10839, "trades": 72341, "taker_buy_base": 3560659.99, "taker_buy_quote": 8792926.84769 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.462, "high": 2.719, "low": 2.449, "close": 2.62, "volume": 7526810.26, "close_time": 1735430399999, "quote_volume": 19536118.45614, "trades": 80005, "taker_buy_base": 3824227.04, "taker_buy_quote": 9911985.02272 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.62, "high": 2.656, "low": 2.492, "close": 2.519, "volume": 5160685.66, "close_time": 1735516799999, "quote_volume": 13396840.61668, "trades": 49120, "taker_buy_base": 2523462.62, "taker_buy_quote": 6550927.43919 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.518, "high": 2.597, "low": 2.443, "close": 2.529, "volume": 4955916.52, "close_time": 1735603199999, "quote_volume": 12512024.04901, "trades": 50905, "taker_buy_base": 2465797.69, "taker_buy_quote": 6221861.07815 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.53, "high": 2.582, "low": 2.454, "close": 2.509, "volume": 3864449.29, "close_time": 1735689599999, "quote_volume": 9703229.01414, "trades": 42904, "taker_buy_base": 1827080.17, "taker_buy_quote": 4586519.82891 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.509, "high": 2.628, "low": 2.481, "close": 2.608, "volume": 3899376.46, "close_time": 1735775999999, "quote_volume": 9957391.59751, "trades": 41485, "taker_buy_base": 1942602.45, "taker_buy_quote": 4958025.84155 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.607, "high": 2.731, "low": 2.607, "close": 2.67, "volume": 4844296.51, "close_time": 1735862399999, "quote_volume": 12897045.21612, "trades": 54925, "taker_buy_base": 2283744.7, "taker_buy_quote": 6081747.9854 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.67, "high": 2.811, "low": 2.627, "close": 2.811, "volume": 4381869.27, "close_time": 1735948799999, "quote_volume": 11934936.03028, "trades": 46449, "taker_buy_base": 2217468.17, "taker_buy_quote": 6039422.60981 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.811, "high": 2.929, "low": 2.772, "close": 2.847, "volume": 6316953.63, "close_time": 1736035199999, "quote_volume": 18019750.72428, "trades": 73922, "taker_buy_base": 3110535.78, "taker_buy_quote": 8877636.95948 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.846, "high": 2.847, "low": 2.73, "close": 2.817, "volume": 3631717.28, "close_time": 1736121599999, "quote_volume": 10117048.30514, "trades": 38688, "taker_buy_base": 1689082.36, "taker_buy_quote": 4704505.63109 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.818, "high": 2.904, "low": 2.736, "close": 2.791, "volume": 7865773.49, "close_time": 1736207999999, "quote_volume": 22137571.87437, "trades": 80561, "taker_buy_base": 3490218.54, "taker_buy_quote": 9830165.44208 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.791, "high": 2.791, "low": 2.493, "close": 2.503, "volume": 7537689.66, "close_time": 1736294399999, "quote_volume": 19867607.97257, "trades": 76797, "taker_buy_base": 3479152.16, "taker_buy_quote": 9161212.745 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.503, "high": 2.539, "low": 2.2, "close": 2.314, "volume": 13253111.79, "close_time": 1736380799999, "quote_volume": 31215402.65369, "trades": 95532, "taker_buy_base": 6218587.31, "taker_buy_quote": 14625820.9326 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.314, "high": 2.362, "low": 2.238, "close": 2.303, "volume": 6206175.15, "close_time": 1736467199999, "quote_volume": 14297877.2492, "trades": 57056, "taker_buy_base": 2885284.81, "taker_buy_quote": 6649117.26357 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.303, "high": 2.389, "low": 2.267, "close": 2.343, "volume": 4211313.14, "close_time": 1736553599999, "quote_volume": 9789958.95698, "trades": 41856, "taker_buy_base": 2059970.31, "taker_buy_quote": 4789081.22347 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.344, "high": 2.369, "low": 2.3, "close": 2.327, "volume": 2290603.5, "close_time": 1736639999999, "quote_volume": 5331809.80994, "trades": 24149, "taker_buy_base": 1114912.82, "taker_buy_quote": 2594564.14345 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.329, "high": 2.336, "low": 2.264, "close": 2.294, "volume": 2056246.87, "close_time": 1736726399999, "quote_volume": 4738975.57048, "trades": 17719, "taker_buy_base": 1019451.64, "taker_buy_quote": 2349708.7386 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.296, "high": 2.338, "low": 2.084, "close": 2.259, "volume": 8136598.44, "close_time": 1736812799999, "quote_volume": 17828115.0252, "trades": 79499, "taker_buy_base": 3847340.68, "taker_buy_quote": 8428879.89506 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.259, "high": 2.335, "low": 2.233, "close": 2.32, "volume": 3186139.19, "close_time": 1736899199999, "quote_volume": 7322221.2306, "trades": 30502, "taker_buy_base": 1647832.33, "taker_buy_quote": 3785969.95529 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.321, "high": 2.485, "low": 2.262, "close": 2.484, "volume": 4984782.51, "close_time": 1736985599999, "quote_volume": 11787516.71867, "trades": 48012, "taker_buy_base": 2459798.54, "taker_buy_quote": 5814142.19809 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.484, "high": 2.497, "low": 2.401, "close": 2.449, "volume": 4568765.29, "close_time": 1737071999999, "quote_volume": 11206349.89203, "trades": 45276, "taker_buy_base": 2233365.47, "taker_buy_quote": 5479266.50338 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.449, "high": 2.564, "low": 2.449, "close": 2.533, "volume": 5416629.25, "close_time": 1737158399999, "quote_volume": 13662413.45167, "trades": 46868, "taker_buy_base": 2633669.79, "taker_buy_quote": 6645013.3699 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.534, "high": 2.614, "low": 2.336, "close": 2.397, "volume": 7584955.92, "close_time": 1737244799999, "quote_volume": 18461387.8125, "trades": 62146, "taker_buy_base": 3930085.17, "taker_buy_quote": 9565873.8959 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.397, "high": 2.479, "low": 2.126, "close": 2.161, "volume": 15052640.04, "close_time": 1737331199999, "quote_volume": 34231092.70974, "trades": 134354, "taker_buy_base": 7152676.06, "taker_buy_quote": 16245603.15605 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.16, "high": 2.339, "low": 2.104, "close": 2.152, "volume": 12474846.56, "close_time": 1737417599999, "quote_volume": 27498555.25568, "trades": 132231, "taker_buy_base": 6135491.68, "taker_buy_quote": 13519912.43799 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.153, "high": 2.257, "low": 2.084, "close": 2.219, "volume": 5215820.52, "close_time": 1737503999999, "quote_volume": 11282541.34873, "trades": 54619, "taker_buy_base": 2605291.59, "taker_buy_quote": 5632114.51596 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.219, "high": 2.259, "low": 2.145, "close": 2.151, "volume": 3264340.55, "close_time": 1737590399999, "quote_volume": 7172712.27703, "trades": 34232, "taker_buy_base": 1519272.28, "taker_buy_quote": 3337612.78176 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.151, "high": 2.192, "low": 2.084, "close": 2.156, "volume": 4780176.83, "close_time": 1737676799999, "quote_volume": 10201497.66561, "trades": 45880, "taker_buy_base": 2281453.45, "taker_buy_quote": 4871486.41948 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.157, "high": 2.201, "low": 2.092, "close": 2.098, "volume": 4305788.85, "close_time": 1737763199999, "quote_volume": 9251068.23284, "trades": 35428, "taker_buy_base": 2068508.65, "taker_buy_quote": 4441564.93213 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.098, "high": 2.138, "low": 2.068, "close": 2.11, "volume": 2878587.77, "close_time": 1737849599999, "quote_volume": 6045133.6434, "trades": 28647, "taker_buy_base": 1485786.63, "taker_buy_quote": 3119818.75717 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.11, "high": 2.131, "low": 1.99, "close": 1.997, "volume": 4648175.44, "close_time": 1737935999999, "quote_volume": 9643125.63492, "trades": 40825, "taker_buy_base": 2107854.8, "taker_buy_quote": 4372246.69573 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.997, "high": 2.005, "low": 1.806, "close": 1.96, "volume": 10196717.34, "close_time": 1738022399999, "quote_volume": 19312093.62261, "trades": 77787, "taker_buy_base": 4701679.63, "taker_buy_quote": 8895763.10076 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.96, "high": 1.978, "low": 1.859, "close": 1.877, "volume": 3450340.58, "close_time": 1738108799999, "quote_volume": 6636422.13957, "trades": 29332, "taker_buy_base": 1816674.7, "taker_buy_quote": 3491294.74829 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.878, "high": 1.988, "low": 1.867, "close": 1.938, "volume": 4543059.74, "close_time": 1738195199999, "quote_volume": 8784243.74021, "trades": 45330, "taker_buy_base": 2018962.89, "taker_buy_quote": 3906477.87967 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.938, "high": 2.052, "low": 1.932, "close": 1.997, "volume": 3403079.97, "close_time": 1738281599999, "quote_volume": 6813265.51997, "trades": 27062, "taker_buy_base": 1644035.57, "taker_buy_quote": 3291459.89428 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.999, "high": 2.098, "low": 1.975, "close": 2.018, "volume": 3949932.6, "close_time": 1738367999999, "quote_volume": 8039886.7096, "trades": 36117, "taker_buy_base": 1930233.29, "taker_buy_quote": 3931819.07556 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.018, "high": 2.046, "low": 1.853, "close": 1.862, "volume": 4021903.22, "close_time": 1738454399999, "quote_volume": 7859567.67301, "trades": 42766, "taker_buy_base": 2152813.6, "taker_buy_quote": 4206361.81325 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.862, "high": 1.903, "low": 1.568, "close": 1.644, "volume": 12349881.35, "close_time": 1738540799999, "quote_volume": 21248675.7352, "trades": 87565, "taker_buy_base": 6357160.91, "taker_buy_quote": 10956538.6544 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.644, "high": 1.65, "low": 1.116, "close": 1.546, "volume": 30911191.89, "close_time": 1738627199999, "quote_volume": 43500616.05566, "trades": 255279, "taker_buy_base": 14942917.99, "taker_buy_quote": 21038494.98558 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.546, "high": 1.561, "low": 1.384, "close": 1.458, "volume": 10473942.5, "close_time": 1738713599999, "quote_volume": 15296080.95584, "trades": 69177, "taker_buy_base": 5177359.06, "taker_buy_quote": 7569732.75229 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.458, "high": 1.49, "low": 1.413, "close": 1.432, "volume": 4708177.2, "close_time": 1738799999999, "quote_volume": 6832130.04067, "trades": 39210, "taker_buy_base": 2413216.83, "taker_buy_quote": 3501642.34633 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.432, "high": 1.461, "low": 1.359, "close": 1.366, "volume": 6615778.85, "close_time": 1738886399999, "quote_volume": 9321737.49709, "trades": 49897, "taker_buy_base": 3149200.24, "taker_buy_quote": 4439729.24422 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.367, "high": 1.483, "low": 1.354, "close": 1.403, "volume": 7425985.31, "close_time": 1738972799999, "quote_volume": 10471701.44341, "trades": 55003, "taker_buy_base": 3456250.44, "taker_buy_quote": 4870550.7377 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.403, "high": 1.847, "low": 1.369, "close": 1.696, "volume": 46113404.06, "close_time": 1739059199999, "quote_volume": 74932206.09565, "trades": 317624, "taker_buy_base": 22753820.09, "taker_buy_quote": 36903133.42073 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.696, "high": 2.154, "low": 1.645, "close": 1.732, "volume": 62320919.69, "close_time": 1739145599999, "quote_volume": 116898290.55329, "trades": 413085, "taker_buy_base": 31193358.69, "taker_buy_quote": 58528033.62207 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.732, "high": 1.859, "low": 1.625, "close": 1.856, "volume": 25960188.63, "close_time": 1739231999999, "quote_volume": 44568761.86652, "trades": 233594, "taker_buy_base": 13283658.18, "taker_buy_quote": 22851643.42473 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.856, "high": 2.102, "low": 1.822, "close": 1.964, "volume": 38333510.16, "close_time": 1739318399999, "quote_volume": 75204945.92604, "trades": 461468, "taker_buy_base": 18718400.7, "taker_buy_quote": 36722125.66751 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.964, "high": 2.77, "low": 1.878, "close": 2.649, "volume": 82842926.34, "close_time": 1739404799999, "quote_volume": 192321266.96491, "trades": 1114694, "taker_buy_base": 41778487.03, "taker_buy_quote": 97092072.17859 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.649, "high": 3.416, "low": 2.534, "close": 2.629, "volume": 111558817.75, "close_time": 1739491199999, "quote_volume": 322053171.94994, "trades": 1570621, "taker_buy_base": 54942285.1, "taker_buy_quote": 158723728.69948 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.63, "high": 2.853, "low": 2.423, "close": 2.465, "volume": 45844838.05, "close_time": 1739577599999, "quote_volume": 119483564.42596, "trades": 449723, "taker_buy_base": 21992522.38, "taker_buy_quote": 57336553.53977 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 2.464, "high": 2.78, "low": 2.412, "close": 2.621, "volume": 32421658.95, "close_time": 1739663999999, "quote_volume": 83040544.89744, "trades": 433958, "taker_buy_base": 16020577.3, "taker_buy_quote": 41045842.49913 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.621, "high": 2.95, "low": 2.468, "close": 2.799, "volume": 42547275.52, "close_time": 1739750399999, "quote_volume": 115764753.96492, "trades": 621037, "taker_buy_base": 20044947.67, "taker_buy_quote": 54615218.39743 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.8, "high": 2.906, "low": 2.61, "close": 2.656, "volume": 29073278.51, "close_time": 1739836799999, "quote_volume": 80196360.79226, "trades": 425168, "taker_buy_base": 14079329.97, "taker_buy_quote": 38853842.45758 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.655, "high": 2.73, "low": 2.443, "close": 2.546, "volume": 20209785.62, "close_time": 1739923199999, "quote_volume": 51977340.32647, "trades": 305081, "taker_buy_base": 9829732.65, "taker_buy_quote": 25291219.45117 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.545, "high": 2.854, "low": 2.307, "close": 2.761, "volume": 64609894.01, "close_time": 1740009599999, "quote_volume": 164080865.70697, "trades": 873054, "taker_buy_base": 33715844.03, "taker_buy_quote": 85983841.6077 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.76, "high": 2.763, "low": 2.382, "close": 2.502, "volume": 80048644.67, "close_time": 1740095999999, "quote_volume": 201626242.14135, "trades": 788276, "taker_buy_base": 38103081.88, "taker_buy_quote": 96587222.45791 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.502, "high": 2.647, "low": 2.386, "close": 2.43, "volume": 26029365.96, "close_time": 1740182399999, "quote_volume": 65717222.39418, "trades": 353326, "taker_buy_base": 11774074.99, "taker_buy_quote": 29744558.54612 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.431, "high": 2.65, "low": 2.333, "close": 2.528, "volume": 26860444.5, "close_time": 1740268799999, "quote_volume": 66787172.70273, "trades": 332194, "taker_buy_base": 13400844.13, "taker_buy_quote": 33319010.87937 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.529, "high": 2.599, "low": 2.444, "close": 2.489, "volume": 11939420.28, "close_time": 1740355199999, "quote_volume": 29926291.60417, "trades": 135820, "taker_buy_base": 5414554.08, "taker_buy_quote": 13577662.29836 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.49, "high": 2.501, "low": 2.138, "close": 2.17, "volume": 14724695.16, "close_time": 1740441599999, "quote_volume": 34375905.39438, "trades": 182417, "taker_buy_base": 6764543.47, "taker_buy_quote": 15807796.82665 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.17, "high": 2.216, "low": 2.05, "close": 2.176, "volume": 15067909.39, "close_time": 1740527999999, "quote_volume": 32307744.05354, "trades": 223650, "taker_buy_base": 7402161.63, "taker_buy_quote": 15880380.72956 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.176, "high": 2.232, "low": 2.033, "close": 2.095, "volume": 11968162.47, "close_time": 1740614399999, "quote_volume": 25647675.67374, "trades": 169609, "taker_buy_base": 6076830.12, "taker_buy_quote": 13038711.45467 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.096, "high": 2.147, "low": 2.023, "close": 2.071, "volume": 8085578.93, "close_time": 1740700799999, "quote_volume": 16911891.0371, "trades": 143648, "taker_buy_base": 3619169.44, "taker_buy_quote": 7573420.44586 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.07, "high": 2.073, "low": 1.859, "close": 1.996, "volume": 14373850.04, "close_time": 1740787199999, "quote_volume": 28044038.99692, "trades": 248509, "taker_buy_base": 6852721.09, "taker_buy_quote": 13382502.13779 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.996, "high": 2.04, "low": 1.939, "close": 1.986, "volume": 7153410.09, "close_time": 1740873599999, "quote_volume": 14211074.0826, "trades": 121663, "taker_buy_base": 3588180.03, "taker_buy_quote": 7135420.45715 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.986, "high": 2.195, "low": 1.947, "close": 2.096, "volume": 15083104.32, "close_time": 1740959999999, "quote_volume": 31041301.31617, "trades": 244369, "taker_buy_base": 7289801.7, "taker_buy_quote": 15005811.26594 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.097, "high": 2.105, "low": 1.714, "close": 1.73, "volume": 22813099.23, "close_time": 1741046399999, "quote_volume": 42678864.15009, "trades": 324522, "taker_buy_base": 11358292.67, "taker_buy_quote": 21280287.63377 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.73, "high": 1.78, "low": 1.602, "close": 1.76, "volume": 12605315.78, "close_time": 1741132799999, "quote_volume": 21255223.58341, "trades": 229082, "taker_buy_base": 6305344.95, "taker_buy_quote": 10633673.81089 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.759, "high": 1.821, "low": 1.747, "close": 1.794, "volume": 5677629.42, "close_time": 1741219199999, "quote_volume": 10101184.55826, "trades": 84519, "taker_buy_base": 2881289.19, "taker_buy_quote": 5128935.19448 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.793, "high": 1.826, "low": 1.725, "close": 1.743, "volume": 4976437.25, "close_time": 1741305599999, "quote_volume": 8829691.6523, "trades": 77868, "taker_buy_base": 2513800.56, "taker_buy_quote": 4460366.71906 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.743, "high": 1.798, "low": 1.666, "close": 1.731, "volume": 6039398.58, "close_time": 1741391999999, "quote_volume": 10474473.97648, "trades": 99436, "taker_buy_base": 2996760.5, "taker_buy_quote": 5188249.95073 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.731, "high": 1.743, "low": 1.674, "close": 1.689, "volume": 4291058.35, "close_time": 1741478399999, "quote_volume": 7316130.3028, "trades": 56922, "taker_buy_base": 2051223.34, "taker_buy_quote": 3498679.75886 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.69, "high": 1.697, "low": 1.508, "close": 1.522, "volume": 7493605.19, "close_time": 1741564799999, "quote_volume": 11910979.95841, "trades": 95585, "taker_buy_base": 3515794.25, "taker_buy_quote": 5581863.76671 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.523, "high": 1.613, "low": 1.449, "close": 1.477, "volume": 9095360.77, "close_time": 1741651199999, "quote_volume": 13946962.44727, "trades": 128001, "taker_buy_base": 4508314.6, "taker_buy_quote": 6921860.34144 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.478, "high": 1.574, "low": 1.381, "close": 1.525, "volume": 9473101.33, "close_time": 1741737599999, "quote_volume": 14138829.62108, "trades": 140083, "taker_buy_base": 4685708.11, "taker_buy_quote": 6993322.23446 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.525, "high": 1.595, "low": 1.484, "close": 1.558, "volume": 7411087.4, "close_time": 1741823999999, "quote_volume": 11379400.00558, "trades": 97134, "taker_buy_base": 3724256.16, "taker_buy_quote": 5722127.2272 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.559, "high": 1.662, "low": 1.544, "close": 1.605, "volume": 14342594.26, "close_time": 1741910399999, "quote_volume": 23020022.24462, "trades": 172807, "taker_buy_base": 7404429.72, "taker_buy_quote": 11892342.34344 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.604, "high": 1.642, "low": 1.592, "close": 1.626, "volume": 5332659.14, "close_time": 1741996799999, "quote_volume": 8616045.8242, "trades": 65358, "taker_buy_base": 2655084.94, "taker_buy_quote": 4291554.35755 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.626, "high": 1.947, "low": 1.622, "close": 1.872, "volume": 20011088.3, "close_time": 1742083199999, "quote_volume": 36004213.87249, "trades": 225194, "taker_buy_base": 9935110.78, "taker_buy_quote": 17866635.27539 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.873, "high": 1.908, "low": 1.763, "close": 1.781, "volume": 16598229.6, "close_time": 1742169599999, "quote_volume": 30394488.45668, "trades": 182494, "taker_buy_base": 7942826.15, "taker_buy_quote": 14556235.99518 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.78, "high": 2.691, "low": 1.779, "close": 2.513, "volume": 111498172.29, "close_time": 1742255999999, "quote_volume": 268153879.27939, "trades": 1462904, "taker_buy_base": 55938317.67, "taker_buy_quote": 134201129.01203 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.514, "high": 2.819, "low": 2.449, "close": 2.585, "volume": 89682659.52, "close_time": 1742342399999, "quote_volume": 234767902.8557, "trades": 1221390, "taker_buy_base": 45114221.05, "taker_buy_quote": 118215441.18043 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.585, "high": 2.593, "low": 2.235, "close": 2.432, "volume": 67650859.44, "close_time": 1742428799999, "quote_volume": 159605073.18652, "trades": 630919, "taker_buy_base": 32173552.09, "taker_buy_quote": 75875026.39655 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.432, "high": 2.624, "low": 2.354, "close": 2.395, "volume": 33866045.06, "close_time": 1742515199999, "quote_volume": 83519250.75803, "trades": 421495, "taker_buy_base": 16664188.82, "taker_buy_quote": 41126201.88618 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.394, "high": 2.839, "low": 2.332, "close": 2.682, "volume": 51567709.8, "close_time": 1742601599999, "quote_volume": 135061897.98539, "trades": 630884, "taker_buy_base": 26060568.92, "taker_buy_quote": 68229635.05465 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.682, "high": 2.85, "low": 2.575, "close": 2.734, "volume": 27621826.97, "close_time": 1742687999999, "quote_volume": 74070712.58838, "trades": 410640, "taker_buy_base": 13337083.98, "taker_buy_quote": 35766153.82732 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.734, "high": 2.742, "low": 2.56, "close": 2.618, "volume": 17278418.84, "close_time": 1742774399999, "quote_volume": 45264872.6826, "trades": 248788, "taker_buy_base": 8063820.02, "taker_buy_quote": 21127903.08491 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.618, "high": 2.68, "low": 2.458, "close": 2.62, "volume": 23919308.18, "close_time": 1742860799999, "quote_volume": 61985270.48433, "trades": 315499, "taker_buy_base": 12106008.73, "taker_buy_quote": 31388613.47013 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.621, "high": 2.757, "low": 2.557, "close": 2.589, "volume": 17170684.56, "close_time": 1742947199999, "quote_volume": 45202608.32984, "trades": 238684, "taker_buy_base": 8575492.82, "taker_buy_quote": 22603814.14478 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.588, "high": 2.609, "low": 2.241, "close": 2.268, "volume": 26537886.21, "close_time": 1743033599999, "quote_volume": 63728913.97014, "trades": 298532, "taker_buy_base": 12101273.5, "taker_buy_quote": 29076924.41612 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.269, "high": 2.568, "low": 2.256, "close": 2.358, "volume": 29036472.26, "close_time": 1743119999999, "quote_volume": 69352402.64807, "trades": 310529, "taker_buy_base": 13630976.18, "taker_buy_quote": 32583418.85261 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.359, "high": 2.364, "low": 2.094, "close": 2.144, "volume": 17248259.7, "close_time": 1743206399999, "quote_volume": 37928429.18251, "trades": 179336, "taker_buy_base": 7839481.02, "taker_buy_quote": 17181657.68761 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.144, "high": 2.156, "low": 1.925, "close": 1.998, "volume": 13581955.35, "close_time": 1743292799999, "quote_volume": 27339969.36961, "trades": 143473, "taker_buy_base": 6853700.38, "taker_buy_quote": 13795840.4797 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.998, "high": 2.062, "low": 1.948, "close": 1.975, "volume": 9125599.85, "close_time": 1743379199999, "quote_volume": 18306170.06152, "trades": 102205, "taker_buy_base": 4763506.77, "taker_buy_quote": 9559833.78895 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.976, "high": 2.018, "low": 1.892, "close": 1.964, "volume": 7355873.59, "close_time": 1743465599999, "quote_volume": 14427020.30528, "trades": 113714, "taker_buy_base": 3522560.89, "taker_buy_quote": 6918963.46042 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.964, "high": 2.072, "low": 1.897, "close": 1.907, "volume": 11223760.91, "close_time": 1743551999999, "quote_volume": 22152742.45184, "trades": 160777, "taker_buy_base": 5653553.46, "taker_buy_quote": 11164702.54653 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.907, "high": 1.96, "low": 1.784, "close": 1.804, "volume": 10640361.45, "close_time": 1743638399999, "quote_volume": 19887660.65123, "trades": 173568, "taker_buy_base": 5138424.56, "taker_buy_quote": 9599417.8982 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.803, "high": 1.895, "low": 1.738, "close": 1.827, "volume": 7244404.39, "close_time": 1743724799999, "quote_volume": 13148630.90555, "trades": 116776, "taker_buy_base": 3651049.97, "taker_buy_quote": 6623852.04313 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.827, "high": 1.857, "low": 1.777, "close": 1.821, "volume": 4907304.65, "close_time": 1743811199999, "quote_volume": 8922447.74618, "trades": 88409, "taker_buy_base": 2421150.34, "taker_buy_quote": 4403516.75303 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.821, "high": 1.866, "low": 1.771, "close": 1.801, "volume": 4207906.11, "close_time": 1743897599999, "quote_volume": 7630085.01982, "trades": 58446, "taker_buy_base": 2085797.19, "taker_buy_quote": 3784514.92308 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.801, "high": 1.801, "low": 1.583, "close": 1.623, "volume": 9149788.72, "close_time": 1743983999999, "quote_volume": 15325653.57828, "trades": 142703, "taker_buy_base": 4468814.05, "taker_buy_quote": 7492201.60324 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.624, "high": 1.725, "low": 1.522, "close": 1.706, "volume": 14650240.17, "close_time": 1744070399999, "quote_volume": 23958510.65662, "trades": 266049, "taker_buy_base": 7663756.83, "taker_buy_quote": 12557195.09477 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.705, "high": 1.863, "low": 1.66, "close": 1.687, "volume": 15459539.7, "close_time": 1744156799999, "quote_volume": 27184672.15283, "trades": 219123, "taker_buy_base": 8154229.04, "taker_buy_quote": 14340827.86905 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.687, "high": 1.957, "low": 1.613, "close": 1.927, "volume": 16510252.42, "close_time": 1744243199999, "quote_volume": 29695925.87707, "trades": 240463, "taker_buy_base": 8213224.26, "taker_buy_quote": 14755496.46734 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.926, "high": 2.007, "low": 1.815, "close": 1.888, "volume": 10272352.97, "close_time": 1744329599999, "quote_volume": 19244098.745, "trades": 143492, "taker_buy_base": 5223452.47, "taker_buy_quote": 9791477.78814 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.888, "high": 2.043, "low": 1.87, "close": 1.995, "volume": 12141242.71, "close_time": 1744415999999, "quote_volume": 24146904.85614, "trades": 169695, "taker_buy_base": 5860660.95, "taker_buy_quote": 11648765.98898 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.995, "high": 2.073, "low": 1.963, "close": 2.023, "volume": 7472031.3, "close_time": 1744502399999, "quote_volume": 14970371.05761, "trades": 107096, "taker_buy_base": 3716016.84, "taker_buy_quote": 7451980.72313 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.022, "high": 2.033, "low": 1.862, "close": 1.878, "volume": 7687506.64, "close_time": 1744588799999, "quote_volume": 14835385.31691, "trades": 102946, "taker_buy_base": 3542464.57, "taker_buy_quote": 6824785.68602 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.878, "high": 1.934, "low": 1.822, "close": 1.828, "volume": 6440260.53, "close_time": 1744675199999, "quote_volume": 12094333.33567, "trades": 84996, "taker_buy_base": 3085965.17, "taker_buy_quote": 5796390.27973 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.829, "high": 1.886, "low": 1.812, "close": 1.818, "volume": 4612095.68, "close_time": 1744761599999, "quote_volume": 8511657.90514, "trades": 72842, "taker_buy_base": 2312295.37, "taker_buy_quote": 4268504.80972 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.818, "high": 1.861, "low": 1.772, "close": 1.789, "volume": 5867993.97, "close_time": 1744847999999, "quote_volume": 10646199.63497, "trades": 87958, "taker_buy_base": 2770425.99, "taker_buy_quote": 5029394.241 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.789, "high": 1.833, "low": 1.77, "close": 1.809, "volume": 3337153.59, "close_time": 1744934399999, "quote_volume": 6013806.82159, "trades": 53569, "taker_buy_base": 1670485.78, "taker_buy_quote": 3011692.06201 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.81, "high": 1.955, "low": 1.797, "close": 1.867, "volume": 7885357.17, "close_time": 1745020799999, "quote_volume": 14914454.25809, "trades": 114158, "taker_buy_base": 3835909.67, "taker_buy_quote": 7254030.49225 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.867, "high": 1.961, "low": 1.857, "close": 1.958, "volume": 4345466.7, "close_time": 1745107199999, "quote_volume": 8323330.05417, "trades": 71745, "taker_buy_base": 2136465.49, "taker_buy_quote": 4091871.93327 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.958, "high": 2.01, "low": 1.905, "close": 1.943, "volume": 5605542.81, "close_time": 1745193599999, "quote_volume": 10951999.39318, "trades": 88701, "taker_buy_base": 2423126.46, "taker_buy_quote": 4738378.77937 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.944, "high": 2.042, "low": 1.917, "close": 1.922, "volume": 8516605.54, "close_time": 1745279999999, "quote_volume": 16892179.45241, "trades": 121551, "taker_buy_base": 4240590.3, "taker_buy_quote": 8422987.20866 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.922, "high": 2.028, "low": 1.888, "close": 2.024, "volume": 8707143.03, "close_time": 1745366399999, "quote_volume": 17097203.2756, "trades": 123181, "taker_buy_base": 4225406.61, "taker_buy_quote": 8300090.45684 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.024, "high": 2.089, "low": 1.931, "close": 2.01, "volume": 13562450.66, "close_time": 1745452799999, "quote_volume": 27418975.8091, "trades": 188184, "taker_buy_base": 6519184.24, "taker_buy_quote": 13192863.91591 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.01, "high": 2.034, "low": 1.921, "close": 2.027, "volume": 6157524.03, "close_time": 1745539199999, "quote_volume": 12200072.1363, "trades": 99160, "taker_buy_base": 2849534.13, "taker_buy_quote": 5647156.97732 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.028, "high": 2.2, "low": 1.98, "close": 2.075, "volume": 12424509.68, "close_time": 1745625599999, "quote_volume": 26129869.93159, "trades": 185535, "taker_buy_base": 5776719.84, "taker_buy_quote": 12155944.45569 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.075, "high": 2.15, "low": 2.07, "close": 2.109, "volume": 6843233.73, "close_time": 1745711999999, "quote_volume": 14429551.6114, "trades": 123816, "taker_buy_base": 3346991.85, "taker_buy_quote": 7062763.07966 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.109, "high": 2.124, "low": 2.003, "close": 2.008, "volume": 5991541.28, "close_time": 1745798399999, "quote_volume": 12230529.09356, "trades": 80354, "taker_buy_base": 2622207.17, "taker_buy_quote": 5354660.28781 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.007, "high": 2.166, "low": 1.957, "close": 2.086, "volume": 12829676.27, "close_time": 1745884799999, "quote_volume": 26656081.31025, "trades": 177855, "taker_buy_base": 6369568.55, "taker_buy_quote": 13232515.57212 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.086, "high": 2.122, "low": 2.009, "close": 2.028, "volume": 5108872.31, "close_time": 1745971199999, "quote_volume": 10571311.64952, "trades": 70499, "taker_buy_base": 2457241.34, "taker_buy_quote": 5088235.171 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.027, "high": 2.075, "low": 1.994, "close": 2.037, "volume": 4392552.45, "close_time": 1746057599999, "quote_volume": 8957331.80657, "trades": 57844, "taker_buy_base": 1893238.66, "taker_buy_quote": 3862023.07924 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.037, "high": 2.13, "low": 2.031, "close": 2.083, "volume": 5588274.02, "close_time": 1746143999999, "quote_volume": 11656493.93197, "trades": 91889, "taker_buy_base": 2856058.89, "taker_buy_quote": 5963235.88543 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.083, "high": 2.116, "low": 2.03, "close": 2.058, "volume": 3456514.19, "close_time": 1746230399999, "quote_volume": 7121810.99814, "trades": 49265, "taker_buy_base": 1533188.64, "taker_buy_quote": 3160430.06533 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.059, "high": 2.066, "low": 1.967, "close": 1.988, "volume": 4606444.01, "close_time": 1746316799999, "quote_volume": 9240588.33643, "trades": 54857, "taker_buy_base": 2086153.5, "taker_buy_quote": 4183967.29615 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.988, "high": 2.006, "low": 1.916, "close": 1.922, "volume": 3640977.8, "close_time": 1746403199999, "quote_volume": 7108747.1295, "trades": 40212, "taker_buy_base": 1784650.19, "taker_buy_quote": 3484513.73625 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.922, "high": 1.991, "low": 1.908, "close": 1.977, "volume": 3365645.01, "close_time": 1746489599999, "quote_volume": 6570672.96458, "trades": 39722, "taker_buy_base": 1627614.05, "taker_buy_quote": 3178547.22837 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.978, "high": 2.023, "low": 1.94, "close": 1.993, "volume": 4378034.07, "close_time": 1746575999999, "quote_volume": 8661238.62312, "trades": 62947, "taker_buy_base": 1993934.0, "taker_buy_quote": 3944802.08697 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.994, "high": 2.058, "low": 1.967, "close": 2.031, "volume": 4155754.83, "close_time": 1746662399999, "quote_volume": 8352079.18164, "trades": 58624, "taker_buy_base": 2001193.67, "taker_buy_quote": 4022463.25875 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.031, "high": 2.246, "low": 2.03, "close": 2.24, "volume": 9285539.3, "close_time": 1746748799999, "quote_volume": 19941950.71263, "trades": 128118, "taker_buy_base": 4571222.56, "taker_buy_quote": 9814262.79734 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.24, "high": 2.449, "low": 2.229, "close": 2.43, "volume": 12107868.35, "close_time": 1746835199999, "quote_volume": 27958137.80084, "trades": 184925, "taker_buy_base": 5868075.59, "taker_buy_quote": 13578520.47563 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.43, "high": 2.581, "low": 2.367, "close": 2.488, "volume": 12345393.79, "close_time": 1746921599999, "quote_volume": 30293697.15764, "trades": 191281, "taker_buy_base": 6159243.13, "taker_buy_quote": 15120352.36282 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.487, "high": 2.519, "low": 2.388, "close": 2.418, "volume": 6872854.83, "close_time": 1747007999999, "quote_volume": 16819943.65421, "trades": 122243, "taker_buy_base": 3206362.05, "taker_buy_quote": 7848190.65776 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.418, "high": 2.609, "low": 2.302, "close": 2.402, "volume": 14764722.74, "close_time": 1747094399999, "quote_volume": 36443276.94004, "trades": 202108, "taker_buy_base": 7024868.87, "taker_buy_quote": 17351971.0548 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.403, "high": 2.484, "low": 2.254, "close": 2.45, "volume": 8868405.56, "close_time": 1747180799999, "quote_volume": 20871610.96258, "trades": 121570, "taker_buy_base": 4504405.53, "taker_buy_quote": 10604859.66015 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.451, "high": 2.479, "low": 2.369, "close": 2.382, "volume": 7208871.89, "close_time": 1747267199999, "quote_volume": 17492302.65984, "trades": 110960, "taker_buy_base": 3643306.23, "taker_buy_quote": 8838288.969 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.383, "high": 2.424, "low": 2.236, "close": 2.285, "volume": 8884561.69, "close_time": 1747353599999, "quote_volume": 20515419.13047, "trades": 131510, "taker_buy_base": 4682365.46, "taker_buy_quote": 10807353.37126 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.285, "high": 2.352, "low": 2.239, "close": 2.259, "volume": 3851933.46, "close_time": 1747439999999, "quote_volume": 8845024.37483, "trades": 63227, "taker_buy_base": 1982501.92, "taker_buy_quote": 4546182.96308 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.259, "high": 2.263, "low": 2.154, "close": 2.176, "volume": 4158123.08, "close_time": 1747526399999, "quote_volume": 9109511.67628, "trades": 64881, "taker_buy_base": 2085468.7, "taker_buy_quote": 4565570.35993 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.175, "high": 2.317, "low": 2.173, "close": 2.279, "volume": 5087901.71, "close_time": 1747612799999, "quote_volume": 11406959.04044, "trades": 80053, "taker_buy_base": 2469287.26, "taker_buy_quote": 5534705.84368 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.279, "high": 2.289, "low": 2.122, "close": 2.224, "volume": 6910539.65, "close_time": 1747699199999, "quote_volume": 15099186.99453, "trades": 106257, "taker_buy_base": 3530418.09, "taker_buy_quote": 7695228.05694 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.225, "high": 2.354, "low": 2.213, "close": 2.335, "volume": 5696218.55, "close_time": 1747785599999, "quote_volume": 12920916.0783, "trades": 80141, "taker_buy_base": 2938252.06, "taker_buy_quote": 6667697.27686 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.335, "high": 2.415, "low": 2.315, "close": 2.377, "volume": 6016524.88, "close_time": 1747871999999, "quote_volume": 14225250.22331, "trades": 84239, "taker_buy_base": 3009361.26, "taker_buy_quote": 7122263.28878 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.378, "high": 2.55, "low": 2.37, "close": 2.506, "volume": 8446528.12, "close_time": 1747958399999, "quote_volume": 20979191.99692, "trades": 99117, "taker_buy_base": 4068149.85, "taker_buy_quote": 10095263.93116 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.506, "high": 2.563, "low": 2.296, "close": 2.306, "volume": 7233277.13, "close_time": 1748044799999, "quote_volume": 17616768.67318, "trades": 110730, "taker_buy_base": 3548923.1, "taker_buy_quote": 8646998.21923 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.307, "high": 2.389, "low": 2.293, "close": 2.353, "volume": 2447015.91, "close_time": 1748131199999, "quote_volume": 5746741.41489, "trades": 44385, "taker_buy_base": 1246182.2, "taker_buy_quote": 2926948.01185 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.353, "high": 2.366, "low": 2.304, "close": 2.348, "volume": 3989862.45, "close_time": 1748217599999, "quote_volume": 9314245.38703, "trades": 55506, "taker_buy_base": 2008386.94, "taker_buy_quote": 4686065.23981 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.347, "high": 2.502, "low": 2.334, "close": 2.424, "volume": 6125246.61, "close_time": 1748303999999, "quote_volume": 14887076.32823, "trades": 84543, "taker_buy_base": 2887310.4, "taker_buy_quote": 7015321.2266 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.425, "high": 2.948, "low": 2.4, "close": 2.772, "volume": 33839977.13, "close_time": 1748390399999, "quote_volume": 92825957.56435, "trades": 437951, "taker_buy_base": 16821412.02, "taker_buy_quote": 46135307.6737 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.773, "high": 2.905, "low": 2.647, "close": 2.712, "volume": 16455226.4, "close_time": 1748476799999, "quote_volume": 45531844.82816, "trades": 202927, "taker_buy_base": 7950735.85, "taker_buy_quote": 22000050.36646 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.712, "high": 2.831, "low": 2.567, "close": 2.625, "volume": 11824366.83, "close_time": 1748563199999, "quote_volume": 32076353.66219, "trades": 166893, "taker_buy_base": 5782720.92, "taker_buy_quote": 15675315.29694 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.624, "high": 2.631, "low": 2.262, "close": 2.286, "volume": 16321512.89, "close_time": 1748649599999, "quote_volume": 39893067.91937, "trades": 246542, "taker_buy_base": 8327918.27, "taker_buy_quote": 20325089.06572 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.285, "high": 2.313, "low": 2.215, "close": 2.303, "volume": 7766514.65, "close_time": 1748735999999, "quote_volume": 17565492.60213, "trades": 100860, "taker_buy_base": 3885986.39, "taker_buy_quote": 8790301.88993 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.303, "high": 2.41, "low": 2.251, "close": 2.375, "volume": 6002677.15, "close_time": 1748822399999, "quote_volume": 13990854.4332, "trades": 84991, "taker_buy_base": 3050430.94, "taker_buy_quote": 7111715.29469 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.376, "high": 2.425, "low": 2.288, "close": 2.406, "volume": 6960684.1, "close_time": 1748908799999, "quote_volume": 16435232.13947, "trades": 99513, "taker_buy_base": 3328158.87, "taker_buy_quote": 7862105.20797 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.406, "high": 2.465, "low": 2.358, "close": 2.376, "volume": 6647020.62, "close_time": 1748995199999, "quote_volume": 15994707.89648, "trades": 90761, "taker_buy_base": 3362551.94, "taker_buy_quote": 8092802.48017 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.378, "high": 2.542, "low": 2.365, "close": 2.427, "volume": 9670923.21, "close_time": 1749081599999, "quote_volume": 23601030.35962, "trades": 125895, "taker_buy_base": 4874427.79, "taker_buy_quote": 11901024.03866 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.426, "high": 2.525, "low": 2.213, "close": 2.255, "volume": 14948728.35, "close_time": 1749167999999, "quote_volume": 35612999.61085, "trades": 174012, "taker_buy_base": 7113266.17, "taker_buy_quote": 16957500.3642 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.256, "high": 2.363, "low": 2.233, "close": 2.316, "volume": 5355804.48, "close_time": 1749254399999, "quote_volume": 12319047.35773, "trades": 71219, "taker_buy_base": 2441263.24, "taker_buy_quote": 5618132.41777 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.317, "high": 2.355, "low": 2.301, "close": 2.336, "volume": 2614016.06, "close_time": 1749340799999, "quote_volume": 6100826.40932, "trades": 36943, "taker_buy_base": 1248897.75, "taker_buy_quote": 2916007.63623 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.337, "high": 2.339, "low": 2.288, "close": 2.297, "volume": 3014749.2, "close_time": 1749427199999, "quote_volume": 6974711.17265, "trades": 31325, "taker_buy_base": 1413410.79, "taker_buy_quote": 3271085.8609 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.298, "high": 2.468, "low": 2.268, "close": 2.463, "volume": 4911525.79, "close_time": 1749513599999, "quote_volume": 11568981.97793, "trades": 51748, "taker_buy_base": 2469070.8, "taker_buy_quote": 5821419.92564 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.464, "high": 2.64, "low": 2.434, "close": 2.631, "volume": 10848358.35, "close_time": 1749599999999, "quote_volume": 27378880.50889, "trades": 140214, "taker_buy_base": 5286328.33, "taker_buy_quote": 13348870.78215 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.63, "high": 2.74, "low": 2.521, "close": 2.568, "volume": 12783976.6, "close_time": 1749686399999, "quote_volume": 33389441.74165, "trades": 156122, "taker_buy_base": 6308749.08, "taker_buy_quote": 16486428.81199 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.568, "high": 2.643, "low": 2.443, "close": 2.532, "volume": 9478096.61, "close_time": 1749772799999, "quote_volume": 23943438.26446, "trades": 133816, "taker_buy_base": 4910876.49, "taker_buy_quote": 12406262.48543 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.531, "high": 2.535, "low": 2.317, "close": 2.492, "volume": 10462628.41, "close_time": 1749859199999, "quote_volume": 25432151.45222, "trades": 132709, "taker_buy_base": 4871754.44, "taker_buy_quote": 11844142.74044 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.492, "high": 2.51, "low": 2.313, "close": 2.38, "volume": 4388877.86, "close_time": 1749945599999, "quote_volume": 10525254.34285, "trades": 47084, "taker_buy_base": 2203260.2, "taker_buy_quote": 5268983.98868 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.381, "high": 2.411, "low": 2.286, "close": 2.308, "volume": 4122738.09, "close_time": 1750031999999, "quote_volume": 9646056.80998, "trades": 46523, "taker_buy_base": 2063901.9, "taker_buy_quote": 4828743.08021 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.308, "high": 2.402, "low": 2.288, "close": 2.294, "volume": 5155054.2, "close_time": 1750118399999, "quote_volume": 12152101.21395, "trades": 58895, "taker_buy_base": 2633315.08, "taker_buy_quote": 6210394.45764 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.294, "high": 2.31, "low": 2.16, "close": 2.208, "volume": 7298231.67, "close_time": 1750204799999, "quote_volume": 16368615.67002, "trades": 81280, "taker_buy_base": 3696013.97, "taker_buy_quote": 8291655.30117 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.209, "high": 2.257, "low": 2.136, "close": 2.23, "volume": 5389735.45, "close_time": 1750291199999, "quote_volume": 11813642.68569, "trades": 63042, "taker_buy_base": 2684338.64, "taker_buy_quote": 5884262.95427 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.231, "high": 2.247, "low": 2.176, "close": 2.205, "volume": 3640363.54, "close_time": 1750377599999, "quote_volume": 8023917.0802, "trades": 37476, "taker_buy_base": 1695464.76, "taker_buy_quote": 3737634.52047 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.205, "high": 2.244, "low": 2.138, "close": 2.177, "volume": 3615588.31, "close_time": 1750463999999, "quote_volume": 7935060.06026, "trades": 49515, "taker_buy_base": 1754697.43, "taker_buy_quote": 3848246.11001 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.178, "high": 2.191, "low": 2.053, "close": 2.087, "volume": 3440794.5, "close_time": 1750550399999, "quote_volume": 7303350.571, "trades": 43805, "taker_buy_base": 1691776.82, "taker_buy_quote": 3588691.96051 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.088, "high": 2.126, "low": 1.938, "close": 2.017, "volume": 7265609.3, "close_time": 1750636799999, "quote_volume": 14670359.01193, "trades": 88959, "taker_buy_base": 3452557.1, "taker_buy_quote": 6965175.38908 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.017, "high": 2.185, "low": 2.005, "close": 2.174, "volume": 4292328.21, "close_time": 1750723199999, "quote_volume": 8943581.55248, "trades": 65481, "taker_buy_base": 2083897.36, "taker_buy_quote": 4338356.05897 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.175, "high": 2.221, "low": 2.161, "close": 2.207, "volume": 3351708.29, "close_time": 1750809599999, "quote_volume": 7341711.21856, "trades": 37696, "taker_buy_base": 1518675.38, "taker_buy_quote": 3325464.3019 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.207, "high": 2.217, "low": 2.158, "close": 2.179, "volume": 2672004.82, "close_time": 1750895999999, "quote_volume": 5845076.33252, "trades": 35026, "taker_buy_base": 1433227.7, "taker_buy_quote": 3134806.25029 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.179, "high": 2.204, "low": 2.124, "close": 2.135, "volume": 3111294.05, "close_time": 1750982399999, "quote_volume": 6726428.55899, "trades": 45584, "taker_buy_base": 1550472.54, "taker_buy_quote": 3353578.36835 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.135, "high": 2.18, "low": 2.117, "close": 2.16, "volume": 2110726.21, "close_time": 1751068799999, "quote_volume": 4524964.34745, "trades": 28183, "taker_buy_base": 1097745.81, "taker_buy_quote": 2352116.16109 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.159, "high": 2.23, "low": 2.148, "close": 2.218, "volume": 1883240.58, "close_time": 1751155199999, "quote_volume": 4127380.79759, "trades": 19693, "taker_buy_base": 863376.5, "taker_buy_quote": 1892170.73951 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.218, "high": 2.314, "low": 2.202, "close": 2.304, "volume": 2300451.26, "close_time": 1751241599999, "quote_volume": 5201301.1611, "trades": 29721, "taker_buy_base": 1052221.75, "taker_buy_quote": 2379695.13715 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.304, "high": 2.364, "low": 2.268, "close": 2.336, "volume": 3964880.23, "close_time": 1751327999999, "quote_volume": 9177407.18928, "trades": 47993, "taker_buy_base": 1977572.32, "taker_buy_quote": 4576336.5902 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.336, "high": 2.358, "low": 2.232, "close": 2.245, "volume": 3264310.65, "close_time": 1751414399999, "quote_volume": 7449726.76072, "trades": 35560, "taker_buy_base": 1706404.57, "taker_buy_quote": 3890226.64163 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.245, "high": 2.388, "low": 2.224, "close": 2.344, "volume": 3759552.51, "close_time": 1751500799999, "quote_volume": 8705666.53839, "trades": 57974, "taker_buy_base": 1776967.7, "taker_buy_quote": 4111891.11317 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.344, "high": 2.414, "low": 2.301, "close": 2.318, "volume": 3980745.23, "close_time": 1751587199999, "quote_volume": 9361831.06919, "trades": 51362, "taker_buy_base": 2038640.54, "taker_buy_quote": 4793526.78656 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.317, "high": 2.33, "low": 2.2, "close": 2.231, "volume": 3800220.42, "close_time": 1751673599999, "quote_volume": 8582747.07593, "trades": 54593, "taker_buy_base": 1962442.37, "taker_buy_quote": 4433728.92434 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.23, "high": 2.26, "low": 2.207, "close": 2.235, "volume": 1407695.84, "close_time": 1751759999999, "quote_volume": 3147290.05634, "trades": 19389, "taker_buy_base": 681977.81, "taker_buy_quote": 1523868.08039 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.235, "high": 2.294, "low": 2.219, "close": 2.272, "volume": 1664191.19, "close_time": 1751846399999, "quote_volume": 3757325.31467, "trades": 21773, "taker_buy_base": 869241.29, "taker_buy_quote": 1963120.40621 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.272, "high": 2.301, "low": 2.238, "close": 2.254, "volume": 2015503.19, "close_time": 1751932799999, "quote_volume": 4572636.51492, "trades": 27439, "taker_buy_base": 966304.49, "taker_buy_quote": 2192915.93392 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.254, "high": 2.306, "low": 2.233, "close": 2.296, "volume": 1950716.09, "close_time": 1752019199999, "quote_volume": 4424589.59457, "trades": 28311, "taker_buy_base": 960673.53, "taker_buy_quote": 2179769.28227 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.297, "high": 2.379, "low": 2.279, "close": 2.377, "volume": 3137688.79, "close_time": 1752105599999, "quote_volume": 7284055.66879, "trades": 48952, "taker_buy_base": 1740213.9, "taker_buy_quote": 4043106.93002 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.376, "high": 2.493, "low": 2.363, "close": 2.485, "volume": 5016357.9, "close_time": 1752191999999, "quote_volume": 12089480.05454, "trades": 66823, "taker_buy_base": 2602723.76, "taker_buy_quote": 6277011.50968 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.485, "high": 2.558, "low": 2.444, "close": 2.474, "volume": 7501457.5, "close_time": 1752278399999, "quote_volume": 18829618.78485, "trades": 104499, "taker_buy_base": 3678110.56, "taker_buy_quote": 9232000.91067 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.474, "high": 2.54, "low": 2.253, "close": 2.339, "volume": 7716101.75, "close_time": 1752364799999, "quote_volume": 18559547.87268, "trades": 118610, "taker_buy_base": 3578166.59, "taker_buy_quote": 8601475.18188 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.34, "high": 2.437, "low": 2.328, "close": 2.401, "volume": 4398891.68, "close_time": 1752451199999, "quote_volume": 10493192.97805, "trades": 57836, "taker_buy_base": 2159989.64, "taker_buy_quote": 5152043.9964 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.402, "high": 2.499, "low": 2.364, "close": 2.385, "volume": 6537899.13, "close_time": 1752537599999, "quote_volume": 15947080.40557, "trades": 88434, "taker_buy_base": 3143376.03, "taker_buy_quote": 7670746.47352 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.385, "high": 2.442, "low": 2.311, "close": 2.434, "volume": 5382896.3, "close_time": 1752623999999, "quote_volume": 12813268.04811, "trades": 79665, "taker_buy_base": 2574527.91, "taker_buy_quote": 6130026.45721 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.435, "high": 2.535, "low": 2.401, "close": 2.501, "volume": 5741252.15, "close_time": 1752710399999, "quote_volume": 14161378.91683, "trades": 67846, "taker_buy_base": 2771481.82, "taker_buy_quote": 6840580.55648 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.502, "high": 2.674, "low": 2.473, "close": 2.602, "volume": 11289797.29, "close_time": 1752796799999, "quote_volume": 29070276.1731, "trades": 149510, "taker_buy_base": 5810316.86, "taker_buy_quote": 14960987.23283 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.603, "high": 2.807, "low": 2.587, "close": 2.635, "volume": 14987387.76, "close_time": 1752883199999, "quote_volume": 40497901.97458, "trades": 196358, "taker_buy_base": 7697372.92, "taker_buy_quote": 20813264.50742 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.635, "high": 2.683, "low": 2.572, "close": 2.662, "volume": 4671552.12, "close_time": 1752969599999, "quote_volume": 12289822.63966, "trades": 78560, "taker_buy_base": 2233678.73, "taker_buy_quote": 5878183.59276 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.663, "high": 2.756, "low": 2.64, "close": 2.7, "volume": 8300090.91, "close_time": 1753055999999, "quote_volume": 22391809.59936, "trades": 90231, "taker_buy_base": 4117260.17, "taker_buy_quote": 11112999.53501 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.701, "high": 2.832, "low": 2.621, "close": 2.77, "volume": 11132536.79, "close_time": 1753142399999, "quote_volume": 30637919.67498, "trades": 139643, "taker_buy_base": 5349596.94, "taker_buy_quote": 14727536.82803 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.77, "high": 2.79, "low": 2.608, "close": 2.758, "volume": 9062871.85, "close_time": 1753228799999, "quote_volume": 24292475.14101, "trades": 147223, "taker_buy_base": 4590315.23, "taker_buy_quote": 12314066.68687 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.758, "high": 2.989, "low": 2.619, "close": 2.72, "volume": 24945114.57, "close_time": 1753315199999, "quote_volume": 70647507.99131, "trades": 320422, "taker_buy_base": 12503125.97, "taker_buy_quote": 35442581.34595 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.72, "high": 2.77, "low": 2.535, "close": 2.651, "volume": 13328463.4, "close_time": 1753401599999, "quote_volume": 35066335.83625, "trades": 210126, "taker_buy_base": 6403039.24, "taker_buy_quote": 16849987.59122 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.652, "high": 2.771, "low": 2.572, "close": 2.771, "volume": 12141478.59, "close_time": 1753487999999, "quote_volume": 32113154.44319, "trades": 197389, "taker_buy_base": 6065538.46, "taker_buy_quote": 16049858.83154 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.771, "high": 2.836, "low": 2.73, "close": 2.79, "volume": 10032097.34, "close_time": 1753574399999, "quote_volume": 27820946.64136, "trades": 171485, "taker_buy_base": 5151291.81, "taker_buy_quote": 14290104.10465 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.791, "high": 3.087, "low": 2.778, "close": 3.086, "volume": 18978432.47, "close_time": 1753660799999, "quote_volume": 55379613.33164, "trades": 291462, "taker_buy_base": 10014032.93, "taker_buy_quote": 29279782.2898 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.086, "high": 3.313, "low": 2.915, "close": 2.931, "volume": 27919015.22, "close_time": 1753747199999, "quote_volume": 88187434.23502, "trades": 438873, "taker_buy_base": 14228502.0, "taker_buy_quote": 44966346.61884 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.93, "high": 3.032, "low": 2.776, "close": 2.851, "volume": 12860847.65, "close_time": 1753833599999, "quote_volume": 37535909.47529, "trades": 202707, "taker_buy_base": 6378594.58, "taker_buy_quote": 18614304.65435 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.85, "high": 2.888, "low": 2.684, "close": 2.792, "volume": 6822632.47, "close_time": 1753919999999, "quote_volume": 19038424.75115, "trades": 109450, "taker_buy_base": 3175084.1, "taker_buy_quote": 8859882.88514 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.792, "high": 2.909, "low": 2.706, "close": 2.712, "volume": 7548542.63, "close_time": 1754006399999, "quote_volume": 21301720.878, "trades": 139956, "taker_buy_base": 3678838.62, "taker_buy_quote": 10388666.34897 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.713, "high": 2.756, "low": 2.528, "close": 2.577, "volume": 10742045.92, "close_time": 1754092799999, "quote_volume": 28386624.20164, "trades": 163283, "taker_buy_base": 5094433.74, "taker_buy_quote": 13471062.1774 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.577, "high": 2.628, "low": 2.494, "close": 2.513, "volume": 4809813.81, "close_time": 1754179199999, "quote_volume": 12291681.88375, "trades": 81166, "taker_buy_base": 2234155.47, "taker_buy_quote": 5713112.29196 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.513, "high": 2.608, "low": 2.484, "close": 2.584, "volume": 3108372.54, "close_time": 1754265599999, "quote_volume": 7971472.65219, "trades": 48178, "taker_buy_base": 1503149.09, "taker_buy_quote": 3855094.4953 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.585, "high": 2.681, "low": 2.573, "close": 2.677, "volume": 3773743.05, "close_time": 1754351999999, "quote_volume": 9879547.93551, "trades": 57029, "taker_buy_base": 1868806.94, "taker_buy_quote": 4894337.94028 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.678, "high": 2.681, "low": 2.528, "close": 2.565, "volume": 4477050.46, "close_time": 1754438399999, "quote_volume": 11609818.46267, "trades": 80510, "taker_buy_base": 2031180.15, "taker_buy_quote": 5265849.3165 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.566, "high": 2.695, "low": 2.519, "close": 2.693, "volume": 5615682.32, "close_time": 1754524799999, "quote_volume": 14688785.9077, "trades": 75356, "taker_buy_base": 2943949.33, "taker_buy_quote": 7704130.45177 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.693, "high": 2.785, "low": 2.685, "close": 2.784, "volume": 6198545.49, "close_time": 1754611199999, "quote_volume": 16909753.74434, "trades": 81666, "taker_buy_base": 2891618.95, "taker_buy_quote": 7888735.20826 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.783, "high": 2.811, "low": 2.741, "close": 2.784, "volume": 4470710.71, "close_time": 1754697599999, "quote_volume": 12408757.90103, "trades": 62647, "taker_buy_base": 2062993.33, "taker_buy_quote": 5728922.03661 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.784, "high": 2.915, "low": 2.778, "close": 2.861, "volume": 4989914.14, "close_time": 1754783999999, "quote_volume": 14311190.9761, "trades": 69762, "taker_buy_base": 2511636.51, "taker_buy_quote": 7203564.45551 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.861, "high": 2.935, "low": 2.772, "close": 2.811, "volume": 5727714.25, "close_time": 1754870399999, "quote_volume": 16288384.22319, "trades": 91092, "taker_buy_base": 2736018.77, "taker_buy_quote": 7778434.50099 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.811, "high": 2.914, "low": 2.716, "close": 2.745, "volume": 5822996.95, "close_time": 1754956799999, "quote_volume": 16343850.27106, "trades": 111773, "taker_buy_base": 2766511.58, "taker_buy_quote": 7769992.51525 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.745, "high": 2.892, "low": 2.693, "close": 2.856, "volume": 4675255.34, "close_time": 1755043199999, "quote_volume": 13009832.84784, "trades": 88848, "taker_buy_base": 2164495.67, "taker_buy_quote": 6024061.10386 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.855, "high": 2.969, "low": 2.827, "close": 2.921, "volume": 7203554.01, "close_time": 1755129599999, "quote_volume": 20897465.92729, "trades": 105182, "taker_buy_base": 3528032.26, "taker_buy_quote": 10242885.45785 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.922, "high": 2.974, "low": 2.664, "close": 2.715, "volume": 10411572.49, "close_time": 1755215999999, "quote_volume": 29449545.23167, "trades": 169850, "taker_buy_base": 5154810.15, "taker_buy_quote": 14578804.40848 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.715, "high": 2.777, "low": 2.634, "close": 2.701, "volume": 4290236.03, "close_time": 1755302399999, "quote_volume": 11626778.35223, "trades": 75392, "taker_buy_base": 2060456.68, "taker_buy_quote": 5585548.94141 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.7, "high": 2.745, "low": 2.69, "close": 2.738, "volume": 1969608.94, "close_time": 1755388799999, "quote_volume": 5349990.51941, "trades": 29884, "taker_buy_base": 1112151.05, "taker_buy_quote": 3021684.97718 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.739, "high": 2.829, "low": 2.739, "close": 2.764, "volume": 3005639.83, "close_time": 1755475199999, "quote_volume": 8380524.8157, "trades": 54898, "taker_buy_base": 1443494.99, "taker_buy_quote": 4023056.17132 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.763, "high": 2.775, "low": 2.645, "close": 2.679, "volume": 4320709.39, "close_time": 1755561599999, "quote_volume": 11608528.02126, "trades": 85827, "taker_buy_base": 2119574.06, "taker_buy_quote": 5694845.47224 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.679, "high": 2.701, "low": 2.545, "close": 2.551, "volume": 4591072.69, "close_time": 1755647999999, "quote_volume": 12044620.24992, "trades": 76602, "taker_buy_base": 2189031.82, "taker_buy_quote": 5747130.94934 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.552, "high": 2.703, "low": 2.527, "close": 2.681, "volume": 5261671.11, "close_time": 1755734399999, "quote_volume": 13675917.43037, "trades": 83032, "taker_buy_base": 2838511.63, "taker_buy_quote": 7382071.5738 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.681, "high": 2.761, "low": 2.606, "close": 2.623, "volume": 4924525.4, "close_time": 1755820799999, "quote_volume": 13202608.50007, "trades": 63922, "taker_buy_base": 2249702.65, "taker_buy_quote": 6032160.69476 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.623, "high": 2.857, "low": 2.544, "close": 2.857, "volume": 8073878.73, "close_time": 1755907199999, "quote_volume": 21698980.25874, "trades": 134317, "taker_buy_base": 3918317.3, "taker_buy_quote": 10553645.93006 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.857, "high": 2.859, "low": 2.722, "close": 2.77, "volume": 3904048.84, "close_time": 1755993599999, "quote_volume": 10824668.42754, "trades": 62052, "taker_buy_base": 1906431.35, "taker_buy_quote": 5286764.60643 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.771, "high": 2.788, "low": 2.671, "close": 2.699, "volume": 4440648.63, "close_time": 1756079999999, "quote_volume": 12084257.55563, "trades": 89156, "taker_buy_base": 2142651.25, "taker_buy_quote": 5831014.68458 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.7, "high": 2.73, "low": 2.535, "close": 2.547, "volume": 5672117.04, "close_time": 1756166399999, "quote_volume": 14926934.38598, "trades": 105951, "taker_buy_base": 2623790.9, "taker_buy_quote": 6907218.88156 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.548, "high": 2.65, "low": 2.525, "close": 2.632, "volume": 3606152.18, "close_time": 1756252799999, "quote_volume": 9350995.04286, "trades": 69479, "taker_buy_base": 1875504.7, "taker_buy_quote": 4864484.45873 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.632, "high": 2.657, "low": 2.586, "close": 2.589, "volume": 2887880.29, "close_time": 1756339199999, "quote_volume": 7562099.04351, "trades": 53905, "taker_buy_base": 1211142.1, "taker_buy_quote": 3173514.70893 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.588, "high": 2.66, "low": 2.568, "close": 2.613, "volume": 3621669.71, "close_time": 1756425599999, "quote_volume": 9451350.6507, "trades": 48982, "taker_buy_base": 1676344.38, "taker_buy_quote": 4374581.84381 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.613, "high": 2.618, "low": 2.454, "close": 2.487, "volume": 4445705.16, "close_time": 1756511999999, "quote_volume": 11191291.2145, "trades": 83872, "taker_buy_base": 2062038.46, "taker_buy_quote": 5194124.86434 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.487, "high": 2.519, "low": 2.455, "close": 2.5, "volume": 2077389.8, "close_time": 1756598399999, "quote_volume": 5172729.08948, "trades": 30474, "taker_buy_base": 1007345.36, "taker_buy_quote": 2509038.68945 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.5, "high": 2.526, "low": 2.462, "close": 2.464, "volume": 1813479.92, "close_time": 1756684799999, "quote_volume": 4526701.24977, "trades": 27238, "taker_buy_base": 858161.55, "taker_buy_quote": 2142190.93478 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.463, "high": 2.512, "low": 2.353, "close": 2.388, "volume": 4974971.9, "close_time": 1756771199999, "quote_volume": 12083031.03294, "trades": 63975, "taker_buy_base": 2277242.77, "taker_buy_quote": 5532013.77353 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.388, "high": 2.442, "low": 2.369, "close": 2.405, "volume": 3192108.36, "close_time": 1756857599999, "quote_volume": 7676409.05819, "trades": 46925, "taker_buy_base": 1585321.37, "taker_buy_quote": 3812322.80491 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.405, "high": 2.43, "low": 2.351, "close": 2.391, "volume": 3357136.0, "close_time": 1756943999999, "quote_volume": 8014514.18334, "trades": 38685, "taker_buy_base": 1696312.51, "taker_buy_quote": 4051448.48548 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.391, "high": 2.402, "low": 2.33, "close": 2.343, "volume": 2854671.16, "close_time": 1757030399999, "quote_volume": 6730935.52787, "trades": 32403, "taker_buy_base": 1523930.4, "taker_buy_quote": 3594367.11348 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.342, "high": 2.418, "low": 2.341, "close": 2.375, "volume": 2362175.23, "close_time": 1757116799999, "quote_volume": 5632165.1034, "trades": 37609, "taker_buy_base": 1151341.22, "taker_buy_quote": 2747200.10392 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.376, "high": 2.418, "low": 2.376, "close": 2.41, "volume": 1465876.49, "close_time": 1757203199999, "quote_volume": 3512908.11138, "trades": 19849, "taker_buy_base": 725892.69, "taker_buy_quote": 1740029.38896 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.409, "high": 2.428, "low": 2.393, "close": 2.413, "volume": 1380572.42, "close_time": 1757289599999, "quote_volume": 3329227.86545, "trades": 16497, "taker_buy_base": 649229.14, "taker_buy_quote": 1566161.03563 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.413, "high": 2.472, "low": 2.4, "close": 2.457, "volume": 2245714.29, "close_time": 1757375999999, "quote_volume": 5476237.57234, "trades": 27497, "taker_buy_base": 1072187.87, "taker_buy_quote": 2616505.70213 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.457, "high": 2.481, "low": 2.404, "close": 2.419, "volume": 2679438.09, "close_time": 1757462399999, "quote_volume": 6543471.03728, "trades": 37691, "taker_buy_base": 1292345.41, "taker_buy_quote": 3156397.48864 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.42, "high": 2.58, "low": 2.408, "close": 2.515, "volume": 6729939.77, "close_time": 1757548799999, "quote_volume": 16891506.55912, "trades": 88571, "taker_buy_base": 3355815.83, "taker_buy_quote": 8423783.00051 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.514, "high": 2.557, "low": 2.485, "close": 2.537, "volume": 3377310.05, "close_time": 1757635199999, "quote_volume": 8534530.01231, "trades": 46314, "taker_buy_base": 1666898.7, "taker_buy_quote": 4214636.62591 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.537, "high": 2.616, "low": 2.522, "close": 2.61, "volume": 3331185.88, "close_time": 1757721599999, "quote_volume": 8536596.37142, "trades": 43015, "taker_buy_base": 1673783.22, "taker_buy_quote": 4292208.334 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.611, "high": 2.665, "low": 2.57, "close": 2.597, "volume": 3422160.62, "close_time": 1757807999999, "quote_volume": 8969532.70891, "trades": 51544, "taker_buy_base": 1605312.8, "taker_buy_quote": 4208178.99418 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.596, "high": 2.602, "low": 2.507, "close": 2.527, "volume": 3224565.96, "close_time": 1757894399999, "quote_volume": 8227862.43498, "trades": 46757, "taker_buy_base": 1523246.67, "taker_buy_quote": 3886698.94698 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.528, "high": 2.558, "low": 2.428, "close": 2.457, "volume": 3248510.51, "close_time": 1757980799999, "quote_volume": 8056767.8564, "trades": 52218, "taker_buy_base": 1417929.95, "taker_buy_quote": 3512727.38508 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.456, "high": 2.559, "low": 2.433, "close": 2.543, "volume": 3099896.48, "close_time": 1758067199999, "quote_volume": 7733810.84867, "trades": 50545, "taker_buy_base": 1537496.25, "taker_buy_quote": 3841324.16725 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.544, "high": 2.769, "low": 2.524, "close": 2.69, "volume": 10277715.51, "close_time": 1758153599999, "quote_volume": 26975566.74163, "trades": 159204, "taker_buy_base": 5136160.24, "taker_buy_quote": 13462646.538 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.691, "high": 2.792, "low": 2.665, "close": 2.718, "volume": 7211808.84, "close_time": 1758239999999, "quote_volume": 19734311.90514, "trades": 122299, "taker_buy_base": 3660870.71, "taker_buy_quote": 10023256.87435 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.718, "high": 2.745, "low": 2.645, "close": 2.705, "volume": 5952688.77, "close_time": 1758326399999, "quote_volume": 16029143.17635, "trades": 84638, "taker_buy_base": 2786306.83, "taker_buy_quote": 7507553.18133 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.706, "high": 3.071, "low": 2.635, "close": 3.067, "volume": 18817111.78, "close_time": 1758412799999, "quote_volume": 54328819.46895, "trades": 250274, "taker_buy_base": 9765712.45, "taker_buy_quote": 28223204.44899 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.068, "high": 3.145, "low": 2.876, "close": 2.898, "volume": 12916566.39, "close_time": 1758499199999, "quote_volume": 38685696.08339, "trades": 184144, "taker_buy_base": 6531905.32, "taker_buy_quote": 19590453.23914 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.898, "high": 2.914, "low": 2.572, "close": 2.64, "volume": 13041911.36, "close_time": 1758585599999, "quote_volume": 35454929.57547, "trades": 177268, "taker_buy_base": 6240913.83, "taker_buy_quote": 16944343.73143 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.64, "high": 2.826, "low": 2.583, "close": 2.771, "volume": 9110079.79, "close_time": 1758671999999, "quote_volume": 24894822.14787, "trades": 120749, "taker_buy_base": 4552570.46, "taker_buy_quote": 12442437.47565 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.772, "high": 2.864, "low": 2.727, "close": 2.784, "volume": 7444271.51, "close_time": 1758758399999, "quote_volume": 20868873.46612, "trades": 104617, "taker_buy_base": 3578504.86, "taker_buy_quote": 10039384.17592 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.785, "high": 2.788, "low": 2.573, "close": 2.591, "volume": 6825912.56, "close_time": 1758844799999, "quote_volume": 18262377.67224, "trades": 91032, "taker_buy_base": 3073888.59, "taker_buy_quote": 8224912.27301 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.592, "high": 2.629, "low": 2.526, "close": 2.604, "volume": 4220905.72, "close_time": 1758931199999, "quote_volume": 10921544.46579, "trades": 69885, "taker_buy_base": 2065017.4, "taker_buy_quote": 5346485.33562 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.604, "high": 2.643, "low": 2.578, "close": 2.598, "volume": 3037259.95, "close_time": 1759017599999, "quote_volume": 7909333.57091, "trades": 51746, "taker_buy_base": 1497416.17, "taker_buy_quote": 3899138.19063 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.598, "high": 2.646, "low": 2.532, "close": 2.64, "volume": 2785978.95, "close_time": 1759103999999, "quote_volume": 7182558.32923, "trades": 46461, "taker_buy_base": 1495941.91, "taker_buy_quote": 3860311.42421 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.641, "high": 2.684, "low": 2.54, "close": 2.592, "volume": 4777945.03, "close_time": 1759190399999, "quote_volume": 12479018.32342, "trades": 77426, "taker_buy_base": 2242394.2, "taker_buy_quote": 5866567.23851 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.592, "high": 2.592, "low": 2.475, "close": 2.507, "volume": 3557448.69, "close_time": 1759276799999, "quote_volume": 8973531.87588, "trades": 52311, "taker_buy_base": 1430416.9, "taker_buy_quote": 3607996.27006 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.507, "high": 2.612, "low": 2.496, "close": 2.586, "volume": 2992536.33, "close_time": 1759363199999, "quote_volume": 7675580.65447, "trades": 43096, "taker_buy_base": 1575045.23, "taker_buy_quote": 4040581.28391 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.586, "high": 3.239, "low": 2.583, "close": 3.095, "volume": 16672367.16, "close_time": 1759449599999, "quote_volume": 49041858.88992, "trades": 299019, "taker_buy_base": 9152709.21, "taker_buy_quote": 26886583.76342 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.095, "high": 3.745, "low": 2.97, "close": 3.629, "volume": 52849748.46, "close_time": 1759535999999, "quote_volume": 181096782.69879, "trades": 875048, "taker_buy_base": 27331186.11, "taker_buy_quote": 93691287.2201 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.628, "high": 3.718, "low": 3.329, "close": 3.422, "volume": 17160128.94, "close_time": 1759622399999, "quote_volume": 60426338.63929, "trades": 291843, "taker_buy_base": 8495097.44, "taker_buy_quote": 29928344.24087 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.423, "high": 3.626, "low": 3.17, "close": 3.233, "volume": 11005769.52, "close_time": 1759708799999, "quote_volume": 37211766.87585, "trades": 175131, "taker_buy_base": 5523504.91, "taker_buy_quote": 18706464.4357 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.232, "high": 3.933, "low": 3.185, "close": 3.774, "volume": 40718223.49, "close_time": 1759795199999, "quote_volume": 149031689.58658, "trades": 648499, "taker_buy_base": 21485085.02, "taker_buy_quote": 78586431.08454 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.773, "high": 4.575, "low": 3.667, "close": 4.368, "volume": 59499194.46, "close_time": 1759881599999, "quote_volume": 247160106.66144, "trades": 1199077, "taker_buy_base": 30491519.47, "taker_buy_quote": 126818967.69417 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.369, "high": 4.603, "low": 4.007, "close": 4.044, "volume": 37664204.75, "close_time": 1759967999999, "quote_volume": 161955726.32942, "trades": 650871, "taker_buy_base": 18215627.38, "taker_buy_quote": 78465165.33392 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.043, "high": 4.171, "low": 3.637, "close": 3.737, "volume": 31444633.41, "close_time": 1760054399999, "quote_volume": 122202978.92869, "trades": 451374, "taker_buy_base": 15364168.5, "taker_buy_quote": 59795479.66747 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.737, "high": 3.786, "low": 1.51, "close": 2.851, "volume": 48628327.59, "close_time": 1760140799999, "quote_volume": 147274191.78115, "trades": 852989, "taker_buy_base": 21898457.49, "taker_buy_quote": 66556953.8631 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.846, "high": 3.006, "low": 2.562, "close": 2.648, "volume": 24028843.94, "close_time": 1760227199999, "quote_volume": 67301336.07673, "trades": 380539, "taker_buy_base": 11539535.35, "taker_buy_quote": 32335851.74766 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.648, "high": 3.501, "low": 2.57, "close": 3.418, "volume": 39847365.02, "close_time": 1760313599999, "quote_volume": 124998069.52748, "trades": 557852, "taker_buy_base": 20222177.59, "taker_buy_quote": 63341134.90505 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.418, "high": 3.695, "low": 3.265, "close": 3.644, "volume": 34102687.2, "close_time": 1760399999999, "quote_volume": 117828905.07825, "trades": 570951, "taker_buy_base": 16837022.77, "taker_buy_quote": 58225097.08034 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.643, "high": 3.888, "low": 3.249, "close": 3.508, "volume": 48112181.89, "close_time": 1760486399999, "quote_volume": 168184178.57789, "trades": 794388, "taker_buy_base": 24170142.93, "taker_buy_quote": 84419764.95436 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.507, "high": 3.53, "low": 2.989, "close": 3.025, "volume": 47591701.18, "close_time": 1760572799999, "quote_volume": 155559662.27713, "trades": 796666, "taker_buy_base": 23747729.18, "taker_buy_quote": 77542863.73212 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.026, "high": 3.142, "low": 2.86, "close": 2.902, "volume": 20174129.16, "close_time": 1760659199999, "quote_volume": 60839991.69582, "trades": 368662, "taker_buy_base": 10071855.29, "taker_buy_quote": 30396170.1982 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.902, "high": 2.962, "low": 2.63, "close": 2.844, "volume": 17344040.39, "close_time": 1760745599999, "quote_volume": 48190482.22501, "trades": 266676, "taker_buy_base": 8575613.75, "taker_buy_quote": 23840413.6257 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.844, "high": 3.002, "low": 2.826, "close": 2.876, "volume": 10185171.44, "close_time": 1760831999999, "quote_volume": 29575223.75598, "trades": 194525, "taker_buy_base": 4947045.27, "taker_buy_quote": 14381121.56772 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.876, "high": 2.981, "low": 2.789, "close": 2.899, "volume": 8947727.17, "close_time": 1760918399999, "quote_volume": 25975395.34142, "trades": 173080, "taker_buy_base": 4207405.07, "taker_buy_quote": 12225427.01204 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.899, "high": 3.061, "low": 2.837, "close": 2.908, "volume": 15152084.89, "close_time": 1761004799999, "quote_volume": 44616708.61826, "trades": 255667, "taker_buy_base": 7471778.82, "taker_buy_quote": 22022698.60862 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.907, "high": 2.952, "low": 2.664, "close": 2.701, "volume": 24651557.1, "close_time": 1761091199999, "quote_volume": 68644530.2734, "trades": 363705, "taker_buy_base": 11690756.65, "taker_buy_quote": 32608397.49255 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.7, "high": 2.826, "low": 2.601, "close": 2.715, "volume": 14212488.04, "close_time": 1761177599999, "quote_volume": 38749331.49449, "trades": 195319, "taker_buy_base": 7152242.96, "taker_buy_quote": 19516621.81461 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.715, "high": 2.848, "low": 2.668, "close": 2.752, "volume": 14917182.18, "close_time": 1761263999999, "quote_volume": 41211654.08207, "trades": 176781, "taker_buy_base": 6921924.39, "taker_buy_quote": 19143689.54442 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.751, "high": 2.784, "low": 2.59, "close": 2.663, "volume": 11240289.35, "close_time": 1761350399999, "quote_volume": 30225229.66979, "trades": 132875, "taker_buy_base": 5158017.05, "taker_buy_quote": 13870860.15133 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.662, "high": 2.728, "low": 2.633, "close": 2.703, "volume": 5201632.6, "close_time": 1761436799999, "quote_volume": 13967030.09577, "trades": 70086, "taker_buy_base": 2686257.71, "taker_buy_quote": 7217657.61798 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.703, "high": 2.854, "low": 2.676, "close": 2.812, "volume": 7169999.46, "close_time": 1761523199999, "quote_volume": 19853407.33505, "trades": 99645, "taker_buy_base": 3663703.38, "taker_buy_quote": 10150075.41809 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.813, "high": 2.873, "low": 2.673, "close": 2.688, "volume": 9547575.18, "close_time": 1761609599999, "quote_volume": 26384993.3209, "trades": 130109, "taker_buy_base": 4407328.89, "taker_buy_quote": 12199111.68365 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.688, "high": 2.738, "low": 2.568, "close": 2.614, "volume": 7808886.57, "close_time": 1761695999999, "quote_volume": 20746265.6161, "trades": 119000, "taker_buy_base": 3565624.65, "taker_buy_quote": 9480224.17535 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.613, "high": 2.625, "low": 2.489, "close": 2.569, "volume": 8608836.03, "close_time": 1761782399999, "quote_volume": 22058126.80895, "trades": 115677, "taker_buy_base": 4068545.24, "taker_buy_quote": 10427047.17919 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.569, "high": 2.623, "low": 2.317, "close": 2.402, "volume": 10323997.99, "close_time": 1761868799999, "quote_volume": 25456829.06624, "trades": 150472, "taker_buy_base": 4862030.14, "taker_buy_quote": 11979481.44085 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.401, "high": 2.456, "low": 2.306, "close": 2.422, "volume": 8182932.04, "close_time": 1761955199999, "quote_volume": 19656530.55111, "trades": 126132, "taker_buy_base": 3709396.76, "taker_buy_quote": 8911572.22815 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.422, "high": 2.527, "low": 2.392, "close": 2.52, "volume": 4349799.46, "close_time": 1762041599999, "quote_volume": 10739516.7993, "trades": 71403, "taker_buy_base": 2071603.93, "taker_buy_quote": 5115956.50005 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.519, "high": 2.573, "low": 2.427, "close": 2.489, "volume": 5174135.06, "close_time": 1762127999999, "quote_volume": 12921809.42428, "trades": 73720, "taker_buy_base": 2318078.84, "taker_buy_quote": 5794110.0493 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.489, "high": 2.505, "low": 2.13, "close": 2.228, "volume": 11772662.36, "close_time": 1762214399999, "quote_volume": 26832665.73622, "trades": 161809, "taker_buy_base": 5515183.67, "taker_buy_quote": 12546232.55118 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.228, "high": 2.275, "low": 2.055, "close": 2.176, "volume": 15531570.52, "close_time": 1762300799999, "quote_volume": 33637439.15574, "trades": 192944, "taker_buy_base": 7459523.47, "taker_buy_quote": 16166331.97412 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.176, "high": 2.296, "low": 2.087, "close": 2.265, "volume": 7930491.03, "close_time": 1762387199999, "quote_volume": 17636018.45224, "trades": 127712, "taker_buy_base": 3908230.5, "taker_buy_quote": 8707419.91879 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.265, "high": 2.304, "low": 2.175, "close": 2.263, "volume": 5626849.59, "close_time": 1762473599999, "quote_volume": 12639030.79563, "trades": 81774, "taker_buy_base": 2546533.88, "taker_buy_quote": 5720035.51467 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.264, "high": 2.541, "low": 2.196, "close": 2.493, "volume": 12165223.16, "close_time": 1762559999999, "quote_volume": 28777081.99457, "trades": 171395, "taker_buy_base": 6324170.79, "taker_buy_quote": 14983254.35726 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.493, "high": 2.585, "low": 2.447, "close": 2.523, "volume": 8716176.35, "close_time": 1762646399999, "quote_volume": 21874372.50558, "trades": 125646, "taker_buy_base": 4100416.76, "taker_buy_quote": 10295181.91154 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.523, "high": 2.599, "low": 2.474, "close": 2.55, "volume": 7202315.96, "close_time": 1762732799999, "quote_volume": 18232380.11079, "trades": 102140, "taker_buy_base": 3436832.73, "taker_buy_quote": 8702740.48192 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.549, "high": 2.695, "low": 2.456, "close": 2.627, "volume": 9123249.04, "close_time": 1762819199999, "quote_volume": 23399440.72359, "trades": 132524, "taker_buy_base": 4519874.19, "taker_buy_quote": 11601563.3292 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.628, "high": 2.797, "low": 2.52, "close": 2.521, "volume": 17949973.61, "close_time": 1762905599999, "quote_volume": 47565220.77722, "trades": 266916, "taker_buy_base": 8552898.57, "taker_buy_quote": 22681364.34319 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.521, "high": 2.596, "low": 2.434, "close": 2.467, "volume": 6197146.38, "close_time": 1762991999999, "quote_volume": 15566713.87233, "trades": 101897, "taker_buy_base": 2960059.01, "taker_buy_quote": 7434690.37401 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.468, "high": 2.548, "low": 2.343, "close": 2.4, "volume": 5628419.37, "close_time": 1763078399999, "quote_volume": 13816170.02111, "trades": 83386, "taker_buy_base": 2642309.69, "taker_buy_quote": 6483683.23529 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.4, "high": 2.469, "low": 2.265, "close": 2.341, "volume": 8521530.11, "close_time": 1763164799999, "quote_volume": 20177389.88301, "trades": 124404, "taker_buy_base": 4082558.59, "taker_buy_quote": 9665706.055 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.341, "high": 2.461, "low": 2.339, "close": 2.422, "volume": 4509954.75, "close_time": 1763251199999, "quote_volume": 10851993.98793, "trades": 56423, "taker_buy_base": 2155239.78, "taker_buy_quote": 5187800.72706 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.421, "high": 2.456, "low": 2.308, "close": 2.357, "volume": 5343765.76, "close_time": 1763337599999, "quote_volume": 12712431.54833, "trades": 109910, "taker_buy_base": 2441642.31, "taker_buy_quote": 5812590.98897 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.357, "high": 2.407, "low": 2.279, "close": 2.314, "volume": 6052179.32, "close_time": 1763423999999, "quote_volume": 14180035.83037, "trades": 133016, "taker_buy_base": 3068474.65, "taker_buy_quote": 7185283.97024 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.314, "high": 2.428, "low": 2.28, "close": 2.392, "volume": 4924485.35, "close_time": 1763510399999, "quote_volume": 11584898.43964, "trades": 86272, "taker_buy_base": 2405277.08, "taker_buy_quote": 5660233.32675 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.392, "high": 2.409, "low": 2.23, "close": 2.293, "volume": 5256438.63, "close_time": 1763596799999, "quote_volume": 12205979.25086, "trades": 88943, "taker_buy_base": 2462817.64, "taker_buy_quote": 5725778.74215 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.292, "high": 2.33, "low": 2.194, "close": 2.2, "volume": 4907431.26, "close_time": 1763683199999, "quote_volume": 11075659.31949, "trades": 84042, "taker_buy_base": 2410946.54, "taker_buy_quote": 5441802.34139 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.201, "high": 2.236, "low": 1.969, "close": 2.077, "volume": 11866119.42, "close_time": 1763769599999, "quote_volume": 24668951.73998, "trades": 184586, "taker_buy_base": 6037989.14, "taker_buy_quote": 12566341.70915 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.077, "high": 2.29, "low": 2.011, "close": 2.264, "volume": 11528369.77, "close_time": 1763855999999, "quote_volume": 24939065.85824, "trades": 150654, "taker_buy_base": 5564298.24, "taker_buy_quote": 12037505.81219 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.264, "high": 2.289, "low": 2.233, "close": 2.25, "volume": 5436500.86, "close_time": 1763942399999, "quote_volume": 12311424.6983, "trades": 74675, "taker_buy_base": 2443642.23, "taker_buy_quote": 5537196.43956 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.25, "high": 2.408, "low": 2.239, "close": 2.365, "volume": 10956170.72, "close_time": 1764028799999, "quote_volume": 25463781.24521, "trades": 147840, "taker_buy_base": 5407191.83, "taker_buy_quote": 12575553.12122 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.364, "high": 2.431, "low": 2.33, "close": 2.424, "volume": 3793560.2, "close_time": 1764115199999, "quote_volume": 9001187.63092, "trades": 61394, "taker_buy_base": 1798833.55, "taker_buy_quote": 4270008.01334 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.424, "high": 2.48, "low": 2.374, "close": 2.474, "volume": 3391102.97, "close_time": 1764201599999, "quote_volume": 8229673.21872, "trades": 50370, "taker_buy_base": 1598002.81, "taker_buy_quote": 3880761.96046 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.473, "high": 2.5, "low": 2.45, "close": 2.482, "volume": 2761964.25, "close_time": 1764287999999, "quote_volume": 6837862.95817, "trades": 39053, "taker_buy_base": 1372199.12, "taker_buy_quote": 3398554.50137 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.481, "high": 2.507, "low": 2.366, "close": 2.394, "volume": 4385877.47, "close_time": 1764374399999, "quote_volume": 10678970.36884, "trades": 65390, "taker_buy_base": 2049726.63, "taker_buy_quote": 4996967.70213 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.395, "high": 2.404, "low": 2.337, "close": 2.353, "volume": 1864983.93, "close_time": 1764460799999, "quote_volume": 4407504.47082, "trades": 28616, "taker_buy_base": 864214.66, "taker_buy_quote": 2042179.47688 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.354, "high": 2.419, "low": 2.339, "close": 2.377, "volume": 2055174.33, "close_time": 1764547199999, "quote_volume": 4890064.54518, "trades": 29017, "taker_buy_base": 1033423.4, "taker_buy_quote": 2460346.90385 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.377, "high": 2.385, "low": 2.201, "close": 2.262, "volume": 7446989.8, "close_time": 1764633599999, "quote_volume": 16858967.38078, "trades": 112695, "taker_buy_base": 3427170.56, "taker_buy_quote": 7760687.22985 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.262, "high": 2.43, "low": 2.247, "close": 2.38, "volume": 6100442.9, "close_time": 1764719999999, "quote_volume": 14288799.85602, "trades": 89991, "taker_buy_base": 3118935.56, "taker_buy_quote": 7303908.96117 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.38, "high": 2.453, "low": 2.33, "close": 2.401, "volume": 4907577.14, "close_time": 1764806399999, "quote_volume": 11706884.01307, "trades": 61139, "taker_buy_base": 2359710.57, "taker_buy_quote": 5631525.88072 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.401, "high": 2.419, "low": 2.318, "close": 2.344, "volume": 2305122.65, "close_time": 1764892799999, "quote_volume": 5450919.55307, "trades": 41670, "taker_buy_base": 1079855.28, "taker_buy_quote": 2551491.68953 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.345, "high": 2.362, "low": 2.26, "close": 2.277, "volume": 2914930.22, "close_time": 1764979199999, "quote_volume": 6720677.69653, "trades": 52561, "taker_buy_base": 1353310.46, "taker_buy_quote": 3124276.7962 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.277, "high": 2.281, "low": 2.246, "close": 2.261, "volume": 1439621.9, "close_time": 1765065599999, "quote_volume": 3260056.91702, "trades": 25285, "taker_buy_base": 624167.35, "taker_buy_quote": 1413884.13241 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.261, "high": 2.279, "low": 2.201, "close": 2.24, "volume": 1922777.94, "close_time": 1765151999999, "quote_volume": 4316420.9552, "trades": 39505, "taker_buy_base": 898162.26, "taker_buy_quote": 2016644.2537 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.239, "high": 2.368, "low": 2.235, "close": 2.319, "volume": 2458588.31, "close_time": 1765238399999, "quote_volume": 5690521.28371, "trades": 58359, "taker_buy_base": 1185300.49, "taker_buy_quote": 2742278.68118 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.319, "high": 2.417, "low": 2.279, "close": 2.369, "volume": 2883039.32, "close_time": 1765324799999, "quote_volume": 6785472.88683, "trades": 47536, "taker_buy_base": 1455412.63, "taker_buy_quote": 3425994.65231 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.369, "high": 2.379, "low": 2.319, "close": 2.324, "volume": 2419175.43, "close_time": 1765411199999, "quote_volume": 5674148.7749, "trades": 48461, "taker_buy_base": 1067316.51, "taker_buy_quote": 2504878.97745 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.323, "high": 2.328, "low": 2.179, "close": 2.26, "volume": 3183090.6, "close_time": 1765497599999, "quote_volume": 7119893.53158, "trades": 74313, "taker_buy_base": 1554639.96, "taker_buy_quote": 3476273.1551 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.261, "high": 2.284, "low": 2.191, "close": 2.213, "volume": 2136659.98, "close_time": 1765583999999, "quote_volume": 4779522.92015, "trades": 27866, "taker_buy_base": 1023135.56, "taker_buy_quote": 2288280.30697 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.269, "low": 2.206, "close": 2.262, "volume": 1097524.96, "close_time": 1765670399999, "quote_volume": 2454193.46019, "trades": 21954, "taker_buy_base": 545730.14, "taker_buy_quote": 1220575.72443 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.262, "high": 2.274, "low": 2.127, "close": 2.143, "volume": 2279735.12, "close_time": 1765756799999, "quote_volume": 5026131.15805, "trades": 34707, "taker_buy_base": 1150906.35, "taker_buy_quote": 2537638.20304 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.143, "high": 2.191, "low": 2.011, "close": 2.031, "volume": 4811932.49, "close_time": 1765843199999, "quote_volume": 10089935.59065, "trades": 60531, "taker_buy_base": 2208044.11, "taker_buy_quote": 4636109.78723 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.031, "high": 2.085, "low": 1.973, "close": 2.054, "volume": 4502535.01, "close_time": 1765929599999, "quote_volume": 9127299.67931, "trades": 68222, "taker_buy_base": 2275172.29, "taker_buy_quote": 4612421.50338 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.054, "high": 2.062, "low": 1.835, "close": 1.854, "volume": 9051848.62, "close_time": 1766015999999, "quote_volume": 17393988.46878, "trades": 101960, "taker_buy_base": 4304995.39, "taker_buy_quote": 8258387.29015 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.854, "high": 1.883, "low": 1.766, "close": 1.795, "volume": 6429097.21, "close_time": 1766102399999, "quote_volume": 11791005.46911, "trades": 89282, "taker_buy_base": 2750151.44, "taker_buy_quote": 5046067.12942 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.795, "high": 1.857, "low": 1.786, "close": 1.84, "volume": 2730633.25, "close_time": 1766188799999, "quote_volume": 4994191.29764, "trades": 39578, "taker_buy_base": 1391128.79, "taker_buy_quote": 2544715.00328 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.839, "high": 1.87, "low": 1.815, "close": 1.856, "volume": 2021795.03, "close_time": 1766275199999, "quote_volume": 3721330.05674, "trades": 25363, "taker_buy_base": 1025436.5, "taker_buy_quote": 1888130.96559 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.856, "high": 1.901, "low": 1.779, "close": 1.803, "volume": 3788495.15, "close_time": 1766361599999, "quote_volume": 6956467.45817, "trades": 46413, "taker_buy_base": 1886636.48, "taker_buy_quote": 3468368.58892 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.883, "low": 1.784, "close": 1.853, "volume": 3028620.59, "close_time": 1766447999999, "quote_volume": 5569405.17169, "trades": 39702, "taker_buy_base": 1512726.62, "taker_buy_quote": 2782048.73671 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.852, "high": 1.867, "low": 1.781, "close": 1.805, "volume": 2290302.01, "close_time": 1766534399999, "quote_volume": 4161114.00769, "trades": 31900, "taker_buy_base": 1097036.66, "taker_buy_quote": 1991592.07377 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.805, "high": 1.851, "low": 1.788, "close": 1.838, "volume": 1938722.5, "close_time": 1766620799999, "quote_volume": 3512700.21327, "trades": 24308, "taker_buy_base": 957662.29, "taker_buy_quote": 1736415.32111 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.839, "high": 1.849, "low": 1.795, "close": 1.802, "volume": 1728616.02, "close_time": 1766707199999, "quote_volume": 3162746.37452, "trades": 27369, "taker_buy_base": 777863.13, "taker_buy_quote": 1424435.97201 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.801, "high": 1.846, "low": 1.79, "close": 1.808, "volume": 1925342.99, "close_time": 1766793599999, "quote_volume": 3504097.25938, "trades": 27886, "taker_buy_base": 983601.72, "taker_buy_quote": 1790965.01215 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.807, "high": 1.861, "low": 1.805, "close": 1.855, "volume": 1283310.65, "close_time": 1766879999999, "quote_volume": 2349086.27116, "trades": 19135, "taker_buy_base": 686016.81, "taker_buy_quote": 1256782.44991 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.856, "high": 1.893, "low": 1.843, "close": 1.872, "volume": 1713163.9, "close_time": 1766966399999, "quote_volume": 3198260.57651, "trades": 24584, "taker_buy_base": 842132.99, "taker_buy_quote": 1572388.65601 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.872, "high": 1.919, "low": 1.825, "close": 1.833, "volume": 2746126.31, "close_time": 1767052799999, "quote_volume": 5122873.15258, "trades": 35510, "taker_buy_base": 1260390.19, "taker_buy_quote": 2352508.78766 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.833, "high": 1.868, "low": 1.815, "close": 1.865, "volume": 1302905.3, "close_time": 1767139199999, "quote_volume": 2406339.1864, "trades": 20428, "taker_buy_base": 656358.5, "taker_buy_quote": 1212916.06506 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.865, "high": 1.91, "low": 1.857, "close": 1.885, "volume": 2760787.77, "close_time": 1767225599999, "quote_volume": 5206696.31252, "trades": 36246, "taker_buy_base": 1314077.19, "taker_buy_quote": 2478387.10242 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.885, "high": 2.025, "low": 1.883, "close": 1.986, "volume": 3330624.53, "close_time": 1767311999999, "quote_volume": 6529484.59133, "trades": 45549, "taker_buy_base": 1765127.26, "taker_buy_quote": 3460396.44759 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.986, "high": 2.03, "low": 1.973, "close": 2.003, "volume": 1786702.68, "close_time": 1767398399999, "quote_volume": 3569802.14019, "trades": 26347, "taker_buy_base": 809182.68, "taker_buy_quote": 1617663.95809 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.002, "high": 2.044, "low": 1.982, "close": 1.999, "volume": 2163270.31, "close_time": 1767484799999, "quote_volume": 4349688.44479, "trades": 30676, "taker_buy_base": 1149873.15, "taker_buy_quote": 2313457.14136 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.999, "high": 2.072, "low": 1.997, "close": 2.067, "volume": 1830908.8, "close_time": 1767571199999, "quote_volume": 3729939.15929, "trades": 30243, "taker_buy_base": 932791.89, "taker_buy_quote": 1900511.04811 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.067, "high": 2.097, "low": 2.04, "close": 2.072, "volume": 3095792.4, "close_time": 1767657599999, "quote_volume": 6395898.42018, "trades": 46251, "taker_buy_base": 1614162.96, "taker_buy_quote": 3336082.71509 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.072, "high": 2.11, "low": 1.965, "close": 2.046, "volume": 5833748.07, "close_time": 1767743999999, "quote_volume": 11886439.57381, "trades": 91307, "taker_buy_base": 2899128.79, "taker_buy_quote": 5906770.43225 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.045, "high": 2.045, "low": 1.923, "close": 1.963, "volume": 3213296.22, "close_time": 1767830399999, "quote_volume": 6323873.27764, "trades": 38881, "taker_buy_base": 1547285.39, "taker_buy_quote": 3041498.58312 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.962, "high": 1.969, "low": 1.914, "close": 1.945, "volume": 1723588.04, "close_time": 1767916799999, "quote_volume": 3341272.28639, "trades": 27662, "taker_buy_base": 730293.51, "taker_buy_quote": 1416327.41504 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.946, "high": 1.977, "low": 1.925, "close": 1.97, "volume": 1624965.14, "close_time": 1768003199999, "quote_volume": 3177939.65704, "trades": 21480, "taker_buy_base": 825744.92, "taker_buy_quote": 1615173.65392 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.969, "high": 2.097, "low": 1.968, "close": 2.049, "volume": 3408207.47, "close_time": 1768089599999, "quote_volume": 6916202.51106, "trades": 61678, "taker_buy_base": 1727403.43, "taker_buy_quote": 3509788.27839 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.05, "high": 2.093, "low": 1.981, "close": 1.996, "volume": 3054687.48, "close_time": 1768175999999, "quote_volume": 6230458.3155, "trades": 39286, "taker_buy_base": 1445700.59, "taker_buy_quote": 2947262.92077 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.996, "high": 1.997, "low": 1.926, "close": 1.945, "volume": 3075933.19, "close_time": 1768262399999, "quote_volume": 6018355.21174, "trades": 50938, "taker_buy_base": 1539370.34, "taker_buy_quote": 3012834.83239 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.945, "high": 2.076, "low": 1.937, "close": 2.064, "volume": 4792297.5, "close_time": 1768348799999, "quote_volume": 9593277.2722, "trades": 66288, "taker_buy_base": 2590454.38, "taker_buy_quote": 5187357.31739 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.064, "high": 2.094, "low": 2.028, "close": 2.057, "volume": 2443523.47, "close_time": 1768435199999, "quote_volume": 5034363.48446, "trades": 39697, "taker_buy_base": 1201222.93, "taker_buy_quote": 2475420.92372 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.056, "high": 2.167, "low": 2.013, "close": 2.046, "volume": 6433001.77, "close_time": 1768521599999, "quote_volume": 13458629.31083, "trades": 106929, "taker_buy_base": 3204937.08, "taker_buy_quote": 6701527.7627 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.046, "high": 2.101, "low": 2.014, "close": 2.1, "volume": 2686265.23, "close_time": 1768607999999, "quote_volume": 5517861.16185, "trades": 46283, "taker_buy_base": 1367802.04, "taker_buy_quote": 2811612.92259 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.1, "high": 2.173, "low": 2.095, "close": 2.102, "volume": 3393983.03, "close_time": 1768694399999, "quote_volume": 7229226.19099, "trades": 58082, "taker_buy_base": 1792408.78, "taker_buy_quote": 3819751.11653 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.102, "high": 2.116, "low": 2.055, "close": 2.056, "volume": 2711764.53, "close_time": 1768780799999, "quote_volume": 5654254.64221, "trades": 50572, "taker_buy_base": 1386908.51, "taker_buy_quote": 2892510.9969 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.057, "high": 2.057, "low": 1.967, "close": 2.013, "volume": 3374476.46, "close_time": 1768867199999, "quote_volume": 6791984.29712, "trades": 56875, "taker_buy_base": 1625522.88, "taker_buy_quote": 3271668.57804 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.013, "high": 2.033, "low": 1.889, "close": 1.893, "volume": 3574861.49, "close_time": 1768953599999, "quote_volume": 6972221.18359, "trades": 48513, "taker_buy_base": 1678105.1, "taker_buy_quote": 3276389.27373 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.893, "high": 1.959, "low": 1.871, "close": 1.936, "volume": 3158565.36, "close_time": 1769039999999, "quote_volume": 6034756.55844, "trades": 66114, "taker_buy_base": 1651411.71, "taker_buy_quote": 3155373.4896 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.936, "high": 1.975, "low": 1.912, "close": 1.94, "volume": 3759205.47, "close_time": 1769126399999, "quote_volume": 7295809.52879, "trades": 51128, "taker_buy_base": 1977409.83, "taker_buy_quote": 3835729.38141 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.94, "high": 1.955, "low": 1.917, "close": 1.927, "volume": 1781912.77, "close_time": 1769212799999, "quote_volume": 3453614.58139, "trades": 28916, "taker_buy_base": 896671.82, "taker_buy_quote": 1736706.62334 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.94, "low": 1.903, "close": 1.916, "volume": 1066846.12, "close_time": 1769299199999, "quote_volume": 2050668.62429, "trades": 16060, "taker_buy_base": 600428.26, "taker_buy_quote": 1154418.7322 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.916, "high": 1.924, "low": 1.831, "close": 1.856, "volume": 2448900.5, "close_time": 1769385599999, "quote_volume": 4605151.4539, "trades": 45424, "taker_buy_base": 1067140.29, "taker_buy_quote": 2007538.43298 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.856, "high": 1.914, "low": 1.854, "close": 1.905, "volume": 1615924.24, "close_time": 1769471999999, "quote_volume": 3052489.62357, "trades": 27470, "taker_buy_base": 801883.08, "taker_buy_quote": 1515184.78581 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.905, "high": 1.93, "low": 1.882, "close": 1.922, "volume": 1758671.0, "close_time": 1769558399999, "quote_volume": 3350793.18653, "trades": 26500, "taker_buy_base": 968349.19, "taker_buy_quote": 1845720.12855 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.922, "high": 1.94, "low": 1.901, "close": 1.904, "volume": 1474603.15, "close_time": 1769644799999, "quote_volume": 2831246.93917, "trades": 25115, "taker_buy_base": 817344.2, "taker_buy_quote": 1569862.10771 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.905, "high": 1.907, "low": 1.756, "close": 1.793, "volume": 3960839.36, "close_time": 1769731199999, "quote_volume": 7210563.13227, "trades": 71828, "taker_buy_base": 1833949.43, "taker_buy_quote": 3341128.72538 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.793, "high": 1.796, "low": 1.65, "close": 1.706, "volume": 6046640.42, "close_time": 1769817599999, "quote_volume": 10254556.61066, "trades": 95080, "taker_buy_base": 2902856.52, "taker_buy_quote": 4921523.48581 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.706, "high": 1.712, "low": 1.421, "close": 1.54, "volume": 8293588.86, "close_time": 1769903999999, "quote_volume": 12759461.14738, "trades": 105435, "taker_buy_base": 3925611.97, "taker_buy_quote": 6021843.66062 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.539, "high": 1.56, "low": 1.48, "close": 1.515, "volume": 3459580.55, "close_time": 1769990399999, "quote_volume": 5277229.97336, "trades": 53648, "taker_buy_base": 1687793.83, "taker_buy_quote": 2576055.73128 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.516, "high": 1.588, "low": 1.465, "close": 1.582, "volume": 4239605.48, "close_time": 1770076799999, "quote_volume": 6483071.49609, "trades": 59552, "taker_buy_base": 2113643.34, "taker_buy_quote": 3234737.1854 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.582, "high": 1.6, "low": 1.486, "close": 1.545, "volume": 3989374.29, "close_time": 1770163199999, "quote_volume": 6232184.36342, "trades": 65166, "taker_buy_base": 1891315.71, "taker_buy_quote": 2957330.50247 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.596, "low": 1.493, "close": 1.519, "volume": 4339678.56, "close_time": 1770249599999, "quote_volume": 6706831.70841, "trades": 87422, "taker_buy_base": 1959576.96, "taker_buy_quote": 3027646.8805 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.519, "high": 1.53, "low": 1.28, "close": 1.285, "volume": 12050802.99, "close_time": 1770335999999, "quote_volume": 16837331.95096, "trades": 195485, "taker_buy_base": 5137439.28, "taker_buy_quote": 7204088.80646 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.285, "high": 1.42, "low": 1.188, "close": 1.385, "volume": 7990043.72, "close_time": 1770422399999, "quote_volume": 10436334.44252, "trades": 144423, "taker_buy_base": 3913509.95, "taker_buy_quote": 5124257.53338 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.384, "high": 1.4, "low": 1.328, "close": 1.38, "volume": 4801306.63, "close_time": 1770508799999, "quote_volume": 6551354.38165, "trades": 68420, "taker_buy_base": 2309676.96, "taker_buy_quote": 3150783.46576 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.382, "high": 1.391, "low": 1.346, "close": 1.364, "volume": 1629038.77, "close_time": 1770595199999, "quote_volume": 2236735.09272, "trades": 29766, "taker_buy_base": 853348.99, "taker_buy_quote": 1171537.19516 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.364, "high": 1.389, "low": 1.31, "close": 1.36, "volume": 3136379.3, "close_time": 1770681599999, "quote_volume": 4243577.05865, "trades": 43735, "taker_buy_base": 1552755.14, "taker_buy_quote": 2102163.87931 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.372, "low": 1.309, "close": 1.322, "volume": 2153703.02, "close_time": 1770767999999, "quote_volume": 2873581.32255, "trades": 33375, "taker_buy_base": 1168205.45, "taker_buy_quote": 1558205.56115 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.321, "high": 1.34, "low": 1.264, "close": 1.299, "volume": 3983061.72, "close_time": 1770854399999, "quote_volume": 5171128.22678, "trades": 54629, "taker_buy_base": 2055940.47, "taker_buy_quote": 2670041.56688 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.299, "high": 1.325, "low": 1.272, "close": 1.3, "volume": 2562038.19, "close_time": 1770940799999, "quote_volume": 3331202.59768, "trades": 40191, "taker_buy_base": 1243837.55, "taker_buy_quote": 1616728.38346 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.299, "high": 1.306, "low": 1.234, "close": 1.302, "volume": 4935485.44, "close_time": 1771027199999, "quote_volume": 6255854.6498, "trades": 47290, "taker_buy_base": 2482981.25, "taker_buy_quote": 3147676.35848 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.302, "high": 1.358, "low": 1.296, "close": 1.348, "volume": 2656683.58, "close_time": 1771113599999, "quote_volume": 3529116.81649, "trades": 32646, "taker_buy_base": 1300692.48, "taker_buy_quote": 1727781.24075 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.349, "high": 1.38, "low": 1.275, "close": 1.301, "volume": 3642987.31, "close_time": 1771199999999, "quote_volume": 4824173.72105, "trades": 39543, "taker_buy_base": 1828658.65, "taker_buy_quote": 2424258.25151 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.3, "high": 1.337, "low": 1.282, "close": 1.33, "volume": 1868575.27, "close_time": 1771286399999, "quote_volume": 2440680.20271, "trades": 25692, "taker_buy_base": 902592.28, "taker_buy_quote": 1178581.48865 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.33, "high": 1.331, "low": 1.284, "close": 1.304, "volume": 1335561.7, "close_time": 1771372799999, "quote_volume": 1745670.00247, "trades": 19614, "taker_buy_base": 667895.57, "taker_buy_quote": 873293.53291 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.304, "high": 1.322, "low": 1.262, "close": 1.27, "volume": 2681428.72, "close_time": 1771459199999, "quote_volume": 3467640.03824, "trades": 25588, "taker_buy_base": 1367413.06, "taker_buy_quote": 1768120.89406 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.271, "high": 1.307, "low": 1.238, "close": 1.254, "volume": 3069347.47, "close_time": 1771545599999, "quote_volume": 3874013.99751, "trades": 28741, "taker_buy_base": 1733453.38, "taker_buy_quote": 2185665.53033 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.253, "high": 1.302, "low": 1.238, "close": 1.297, "volume": 2772791.88, "close_time": 1771631999999, "quote_volume": 3524582.97549, "trades": 35648, "taker_buy_base": 1331342.61, "taker_buy_quote": 1693602.2215 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.296, "high": 1.344, "low": 1.289, "close": 1.322, "volume": 1850499.84, "close_time": 1771718399999, "quote_volume": 2441161.92344, "trades": 25962, "taker_buy_base": 911710.84, "taker_buy_quote": 1202637.36049 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.321, "high": 1.324, "low": 1.278, "close": 1.29, "volume": 1581700.03, "close_time": 1771804799999, "quote_volume": 2061598.28832, "trades": 21157, "taker_buy_base": 791379.89, "taker_buy_quote": 1032344.65636 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.289, "high": 1.292, "low": 1.205, "close": 1.217, "volume": 5408740.2, "close_time": 1771891199999, "quote_volume": 6690177.68808, "trades": 58388, "taker_buy_base": 2939820.18, "taker_buy_quote": 3635017.59265 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.217, "high": 1.232, "low": 1.169, "close": 1.197, "volume": 4504785.85, "close_time": 1771977599999, "quote_volume": 5409831.43563, "trades": 42778, "taker_buy_base": 2247112.04, "taker_buy_quote": 2699128.36168 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.197, "high": 1.36, "low": 1.194, "close": 1.329, "volume": 7434759.45, "close_time": 1772063999999, "quote_volume": 9629192.92654, "trades": 71889, "taker_buy_base": 4292071.81, "taker_buy_quote": 5574383.33978 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.33, "high": 1.336, "low": 1.276, "close": 1.31, "volume": 3969676.09, "close_time": 1772150399999, "quote_volume": 5195583.43952, "trades": 40728, "taker_buy_base": 2142514.64, "taker_buy_quote": 2807638.24603 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.31, "high": 1.334, "low": 1.273, "close": 1.298, "volume": 2856135.57, "close_time": 1772236799999, "quote_volume": 3722649.60747, "trades": 37641, "taker_buy_base": 1462671.72, "taker_buy_quote": 1906880.39846 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.298, "high": 1.322, "low": 1.227, "close": 1.31, "volume": 4741648.26, "close_time": 1772323199999, "quote_volume": 6010826.20037, "trades": 55121, "taker_buy_base": 2445205.09, "taker_buy_quote": 3100200.78409 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.31, "high": 1.347, "low": 1.28, "close": 1.301, "volume": 3438543.05, "close_time": 1772409599999, "quote_volume": 4529400.57133, "trades": 41677, "taker_buy_base": 1789324.11, "taker_buy_quote": 2356546.39441 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.301, "high": 1.382, "low": 1.296, "close": 1.347, "volume": 3517882.49, "close_time": 1772495999999, "quote_volume": 4702227.17923, "trades": 42344, "taker_buy_base": 1911955.24, "taker_buy_quote": 2555709.75635 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.348, "high": 1.354, "low": 1.308, "close": 1.344, "volume": 2769392.89, "close_time": 1772582399999, "quote_volume": 3698630.0526, "trades": 39430, "taker_buy_base": 1413793.95, "taker_buy_quote": 1888591.82889 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.343, "high": 1.444, "low": 1.334, "close": 1.406, "volume": 4685443.61, "close_time": 1772668799999, "quote_volume": 6528772.83227, "trades": 46682, "taker_buy_base": 2224450.9, "taker_buy_quote": 3099779.25017 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.406, "high": 1.421, "low": 1.375, "close": 1.389, "volume": 2715890.18, "close_time": 1772755199999, "quote_volume": 3796835.66673, "trades": 31787, "taker_buy_base": 1405561.28, "taker_buy_quote": 1965107.68933 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.39, "high": 1.398, "low": 1.332, "close": 1.338, "volume": 1891613.65, "close_time": 1772841599999, "quote_volume": 2574330.65943, "trades": 27484, "taker_buy_base": 900321.25, "taker_buy_quote": 1225458.92519 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.338, "high": 1.345, "low": 1.311, "close": 1.316, "volume": 1490530.65, "close_time": 1772927999999, "quote_volume": 1982702.33512, "trades": 16537, "taker_buy_base": 843140.55, "taker_buy_quote": 1121540.73854 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.316, "high": 1.333, "low": 1.286, "close": 1.297, "volume": 1679438.99, "close_time": 1773014399999, "quote_volume": 2195328.98599, "trades": 23461, "taker_buy_base": 944328.76, "taker_buy_quote": 1235280.73578 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.296, "high": 1.397, "low": 1.296, "close": 1.368, "volume": 3382934.38, "close_time": 1773100799999, "quote_volume": 4588296.27989, "trades": 35907, "taker_buy_base": 1763924.63, "taker_buy_quote": 2392707.65752 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.368, "high": 1.403, "low": 1.36, "close": 1.368, "volume": 2353896.06, "close_time": 1773187199999, "quote_volume": 3249627.10228, "trades": 25033, "taker_buy_base": 1316830.81, "taker_buy_quote": 1817649.41194 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.368, "high": 1.396, "low": 1.357, "close": 1.382, "volume": 1784323.52, "close_time": 1773273599999, "quote_volume": 2453241.3423, "trades": 18366, "taker_buy_base": 877537.57, "taker_buy_quote": 1206370.58999 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.383, "high": 1.402, "low": 1.36, "close": 1.394, "volume": 1924278.83, "close_time": 1773359999999, "quote_volume": 2665126.52306, "trades": 21449, "taker_buy_base": 1040454.68, "taker_buy_quote": 1441654.79954 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.394, "high": 1.454, "low": 1.391, "close": 1.41, "volume": 2375477.31, "close_time": 1773446399999, "quote_volume": 3375700.11749, "trades": 30311, "taker_buy_base": 1282048.36, "taker_buy_quote": 1821773.90616 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.41, "high": 1.416, "low": 1.386, "close": 1.412, "volume": 1300072.58, "close_time": 1773532799999, "quote_volume": 1820182.38994, "trades": 13556, "taker_buy_base": 646090.23, "taker_buy_quote": 905085.86083 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.534, "low": 1.248, "close": 1.517, "volume": 17616256.86, "close_time": 1773619199999, "quote_volume": 24407669.92953, "trades": 187343, "taker_buy_base": 9116791.63, "taker_buy_quote": 12644883.53824 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.517, "high": 1.547, "low": 1.487, "close": 1.519, "volume": 4358401.84, "close_time": 1773705599999, "quote_volume": 6593746.36688, "trades": 53704, "taker_buy_base": 2230606.13, "taker_buy_quote": 3376758.90058 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.519, "high": 1.531, "low": 1.473, "close": 1.481, "volume": 3849085.96, "close_time": 1773791999999, "quote_volume": 5738077.38494, "trades": 39410, "taker_buy_base": 2222162.88, "taker_buy_quote": 3308729.83568 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.481, "high": 1.498, "low": 1.424, "close": 1.444, "volume": 2147497.63, "close_time": 1773878399999, "quote_volume": 3137662.18381, "trades": 33978, "taker_buy_base": 1094576.4, "taker_buy_quote": 1598729.11155 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.444, "high": 1.447, "low": 1.398, "close": 1.413, "volume": 1828421.84, "close_time": 1773964799999, "quote_volume": 2590163.03194, "trades": 27213, "taker_buy_base": 904750.02, "taker_buy_quote": 1283088.08315 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.413, "high": 1.435, "low": 1.39, "close": 1.399, "volume": 1450509.7, "close_time": 1774051199999, "quote_volume": 2055802.4377, "trades": 22955, "taker_buy_base": 752873.61, "taker_buy_quote": 1067744.12519 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.398, "high": 1.401, "low": 1.352, "close": 1.359, "volume": 1461976.64, "close_time": 1774137599999, "quote_volume": 2016891.63038, "trades": 20993, "taker_buy_base": 721655.69, "taker_buy_quote": 996194.79845 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.359, "high": 1.402, "low": 1.343, "close": 1.375, "volume": 3843196.66, "close_time": 1774223999999, "quote_volume": 5284933.42583, "trades": 42320, "taker_buy_base": 1904383.41, "taker_buy_quote": 2618878.30752 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.375, "high": 1.424, "low": 1.349, "close": 1.409, "volume": 2944029.05, "close_time": 1774310399999, "quote_volume": 4089722.56651, "trades": 44198, "taker_buy_base": 1635364.96, "taker_buy_quote": 2272359.41124 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.409, "high": 1.423, "low": 1.394, "close": 1.414, "volume": 1430509.69, "close_time": 1774396799999, "quote_volume": 2014945.67989, "trades": 25611, "taker_buy_base": 749164.97, "taker_buy_quote": 1055350.31851 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.414, "high": 1.452, "low": 1.41, "close": 1.445, "volume": 1178985.74, "close_time": 1774483199999, "quote_volume": 1690077.69273, "trades": 22466, "taker_buy_base": 631227.48, "taker_buy_quote": 905290.19307 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.445, "high": 1.453, "low": 1.393, "close": 1.411, "volume": 1369920.27, "close_time": 1774569599999, "quote_volume": 1944157.88416, "trades": 25065, "taker_buy_base": 715175.48, "taker_buy_quote": 1015267.49778 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.411, "high": 1.425, "low": 1.347, "close": 1.366, "volume": 2008054.87, "close_time": 1774655999999, "quote_volume": 2754033.96654, "trades": 31006, "taker_buy_base": 883948.57, "taker_buy_quote": 1212693.96113 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.366, "high": 1.395, "low": 1.358, "close": 1.372, "volume": 1090092.46, "close_time": 1774742399999, "quote_volume": 1499504.82846, "trades": 17162, "taker_buy_base": 564070.18, "taker_buy_quote": 775645.29758 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.372, "high": 1.384, "low": 1.325, "close": 1.347, "volume": 1608643.43, "close_time": 1774828799999, "quote_volume": 2192260.41178, "trades": 31147, "taker_buy_base": 828021.19, "taker_buy_quote": 1129158.25545 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.348, "high": 1.413, "low": 1.347, "close": 1.381, "volume": 1797040.14, "close_time": 1774915199999, "quote_volume": 2501636.28464, "trades": 35571, "taker_buy_base": 903007.73, "taker_buy_quote": 1256384.32249 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.381, "high": 1.409, "low": 1.36, "close": 1.395, "volume": 1832347.99, "close_time": 1775001599999, "quote_volume": 2528076.30383, "trades": 39190, "taker_buy_base": 889023.48, "taker_buy_quote": 1227380.06583 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.394, "high": 1.422, "low": 1.383, "close": 1.401, "volume": 1357109.4, "close_time": 1775087999999, "quote_volume": 1907307.31028, "trades": 27004, "taker_buy_base": 715275.35, "taker_buy_quote": 1005580.90041 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.401, "high": 1.411, "low": 1.308, "close": 1.333, "volume": 3024761.43, "close_time": 1775174399999, "quote_volume": 4061279.32593, "trades": 48610, "taker_buy_base": 1538332.14, "taker_buy_quote": 2064624.79375 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.333, "high": 1.355, "low": 1.324, "close": 1.344, "volume": 1132140.74, "close_time": 1775260799999, "quote_volume": 1513956.90659, "trades": 18130, "taker_buy_base": 566327.58, "taker_buy_quote": 757800.95928 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.344, "high": 1.426, "low": 1.344, "close": 1.412, "volume": 2513888.13, "close_time": 1775347199999, "quote_volume": 3506921.90504, "trades": 40433, "taker_buy_base": 1192341.38, "taker_buy_quote": 1662586.47901 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.413, "high": 1.425, "low": 1.39, "close": 1.424, "volume": 1333323.34, "close_time": 1775433599999, "quote_volume": 1873981.60375, "trades": 23652, "taker_buy_base": 739460.05, "taker_buy_quote": 1039950.79663 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.424, "high": 1.456, "low": 1.409, "close": 1.421, "volume": 1433860.59, "close_time": 1775519999999, "quote_volume": 2058569.05604, "trades": 25427, "taker_buy_base": 763409.66, "taker_buy_quote": 1096337.18705 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.42, "high": 1.537, "low": 1.415, "close": 1.517, "volume": 2737601.92, "close_time": 1775606399999, "quote_volume": 3991659.38749, "trades": 46872, "taker_buy_base": 1503204.97, "taker_buy_quote": 2189242.42825 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.517, "high": 1.522, "low": 1.475, "close": 1.478, "volume": 1455490.27, "close_time": 1775692799999, "quote_volume": 2188214.33157, "trades": 22609, "taker_buy_base": 692928.86, "taker_buy_quote": 1042167.19897 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.478, "high": 1.508, "low": 1.46, "close": 1.483, "volume": 1960540.34, "close_time": 1775779199999, "quote_volume": 2909833.02977, "trades": 30607, "taker_buy_base": 883948.42, "taker_buy_quote": 1313182.8317 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.484, "high": 1.499, "low": 1.483, "close": 1.493, "volume": 237335.17, "close_time": 1775865599999, "quote_volume": 353947.33886, "trades": 5492, "taker_buy_base": 145102.53, "taker_buy_quote": 216424.12093 } ] } }, "last_update": "2026-04-10T08:57:14.685428" }